1580774400000|2020-02-04 00:00:00|190.02|188.82|191.21|190.01|191.93|190.73|190.02|188.82|2188
1580778000000|2020-02-04 01:00:00|191.25|190.05|189.64|188.44|191.82|190.62|189.61|188.41|1570
1580781600000|2020-02-04 02:00:00|189.65|188.45|190.34|189.14|190.89|189.69|189.62|188.42|1259
1580785200000|2020-02-04 03:00:00|190.35|189.15|188.36|187.16|190.4|189.2|188.34|187.14|2161
1580788800000|2020-02-04 04:00:00|188.32|187.12|187.34|186.14|189.28|188.08|187.08|185.88|2087
1580792400000|2020-02-04 05:00:00|187.33|186.13|188.39|187.19|188.39|187.19|186.56|185.36|2884
1580796000000|2020-02-04 06:00:00|188.38|187.18|188.35|187.15|188.64|187.44|187.83|186.63|1362
1580799600000|2020-02-04 07:00:00|188.33|187.13|188.6|187.4|189.32|188.12|188.18|186.98|1614
1580803200000|2020-02-04 08:00:00|188.59|187.39|187.19|185.99|188.74|187.54|187.19|185.99|1762
1580806800000|2020-02-04 09:00:00|187.2|186|185.77|184.57|188.02|186.82|185.49|184.29|3775
1580810400000|2020-02-04 10:00:00|185.78|184.58|185.75|184.55|186.67|185.47|185.04|183.84|2499
1580814000000|2020-02-04 11:00:00|185.76|184.56|187.2|186|188.3|187.1|185.24|184.04|3619
1580817600000|2020-02-04 12:00:00|187.19|185.99|185.8|184.6|187.45|186.25|185.05|183.85|3217
1580821200000|2020-02-04 13:00:00|185.81|184.61|186.09|184.89|186.21|185.01|185.17|183.97|2122
1580824800000|2020-02-04 14:00:00|186.08|184.88|186.98|185.78|187|185.8|185.32|184.12|1446
1580828400000|2020-02-04 15:00:00|186.96|185.76|188.52|187.32|188.91|187.71|186.72|185.52|2782
1580832000000|2020-02-04 16:00:00|188.51|187.31|189.35|188.15|189.84|188.64|188|186.8|2328
1580835600000|2020-02-04 17:00:00|189.33|188.13|189.25|188.05|189.34|188.14|188.65|187.45|1365
1580839200000|2020-02-04 18:00:00|189.24|188.04|188.78|187.58|189.67|188.47|188.07|186.87|1594
1580842800000|2020-02-04 19:00:00|188.79|187.59|187.86|186.66|188.82|187.62|187.83|186.63|787
1580846400000|2020-02-04 20:00:00|187.85|186.65|188.22|187.02|188.25|187.05|186.84|185.64|825
1580850000000|2020-02-04 21:00:00|188.23|187.03|188.02|186.82|188.59|187.39|187.85|186.65|848
1580853600000|2020-02-04 22:00:00|188.01|186.81|189.25|188.05|189.25|188.05|187.76|186.56|1071
1580857200000|2020-02-04 23:00:00|189.26|188.06|188.89|187.69|189.48|188.28|188.29|187.09|1218
1580860800000|2020-02-05 00:00:00|188.95|187.75|189.76|188.56|190.27|189.07|188.85|187.65|1650
1580864400000|2020-02-05 01:00:00|189.74|188.54|188.53|187.33|190.32|189.12|188.44|187.24|1355
1580868000000|2020-02-05 02:00:00|188.52|187.32|189.35|188.15|189.4|188.2|188.27|187.07|1088
1580871600000|2020-02-05 03:00:00|189.36|188.16|189.77|188.57|189.79|188.59|188.46|187.26|1164
1580875200000|2020-02-05 04:00:00|189.8|188.6|190.17|188.97|190.24|189.04|189.18|187.98|1101
1580878800000|2020-02-05 05:00:00|190.18|188.98|191.26|190.06|191.4|190.2|189.94|188.74|1422
1580882400000|2020-02-05 06:00:00|191.25|190.05|191.21|190.01|192.07|190.87|190.96|189.76|1379
1580886000000|2020-02-05 07:00:00|191.22|190.02|190.92|189.72|192|190.8|190.61|189.41|1019
1580889600000|2020-02-05 08:00:00|190.93|189.73|191.5|190.3|191.65|190.45|190.48|189.28|917
1580893200000|2020-02-05 09:00:00|191.51|190.31|191.47|190.27|192|190.8|191.23|190.03|966
1580896800000|2020-02-05 10:00:00|191.48|190.28|195.51|194.31|196.35|195.15|191.29|190.09|2593
1580900400000|2020-02-05 11:00:00|195.49|194.29|197.89|196.69|198.11|196.91|194.68|193.48|2845
1580904000000|2020-02-05 12:00:00|197.9|196.7|196.71|195.51|198.79|197.59|196.15|194.95|3331
1580907600000|2020-02-05 13:00:00|196.7|195.5|197.94|196.74|198.61|197.41|196.7|195.5|2106
1580911200000|2020-02-05 14:00:00|197.93|196.73|197.96|196.76|198.63|197.43|196.84|195.64|2680
1580914800000|2020-02-05 15:00:00|197.95|196.75|199.31|198.11|199.68|198.48|197.58|196.38|1959
1580918400000|2020-02-05 16:00:00|199.32|198.12|200.56|199.36|201.04|199.84|199.05|197.85|3098
1580922000000|2020-02-05 17:00:00|200.53|199.33|201.8|200.6|202.03|200.83|200.22|199.02|1994
1580925600000|2020-02-05 18:00:00|201.79|200.59|204.36|203.16|205.86|204.66|201.78|200.58|4967
1580929200000|2020-02-05 19:00:00|204.35|203.15|202.77|201.57|205.24|204.04|202.37|201.17|3039
1580932800000|2020-02-05 20:00:00|202.78|201.58|204.17|202.97|204.56|203.36|202.77|201.57|1729
1580936400000|2020-02-05 21:00:00|204.15|202.95|207.28|206.08|208.37|207.17|204|202.8|2657
1580940000000|2020-02-05 22:00:00|207.27|206.07|205.3|204.1|207.5|206.3|204.87|203.67|2040
1580943600000|2020-02-05 23:00:00|205.29|204.09|204.48|203.28|207.52|206.32|204.47|203.27|2360
1580947200000|2020-02-06 00:00:00|204.47|203.27|203.75|202.55|205.73|204.53|201.81|200.61|3683
1580950800000|2020-02-06 01:00:00|203.74|202.54|204.61|203.41|205.46|204.26|203.12|201.92|1959
1580954400000|2020-02-06 02:00:00|204.62|203.42|203.67|202.47|205.11|203.91|203.01|201.81|1535
1580958000000|2020-02-06 03:00:00|203.65|202.45|207|205.8|207|205.8|203.54|202.34|2056
1580961600000|2020-02-06 04:00:00|206.98|205.78|206.38|205.18|206.98|205.78|205.33|204.13|1762
1580965200000|2020-02-06 05:00:00|206.39|205.19|207.32|206.12|207.87|206.67|205.87|204.67|1406
1580968800000|2020-02-06 06:00:00|207.29|206.09|207.83|206.63|208.52|207.32|206.02|204.82|1899
1580972400000|2020-02-06 07:00:00|207.84|206.64|209.69|208.49|212.34|211.14|207.17|205.97|2317
1580976000000|2020-02-06 08:00:00|209.68|208.48|209.69|208.49|210.51|209.31|208.79|207.59|2981
1580979600000|2020-02-06 09:00:00|209.68|208.48|209.97|208.77|209.98|208.78|207.88|206.68|1735
1580983200000|2020-02-06 10:00:00|209.98|208.78|210.74|209.54|210.93|209.73|209.45|208.25|1827
1580986800000|2020-02-06 11:00:00|210.75|209.55|210.87|209.67|211.28|210.08|209.24|208.04|2105
1580990400000|2020-02-06 12:00:00|210.86|209.66|215.42|214.22|215.64|214.44|210.82|209.62|3867
1580994000000|2020-02-06 13:00:00|215.43|214.23|211.4|210.2|216.72|215.52|206.8|205.6|5628
1580997600000|2020-02-06 14:00:00|211.39|210.19|214.17|212.97|216.09|214.89|209.23|208.03|5881
1581001200000|2020-02-06 15:00:00|214.19|212.99|212.84|211.64|214.67|213.47|211.1|209.9|4320
1581004800000|2020-02-06 16:00:00|212.83|211.63|213.83|212.63|214.88|213.68|211.49|210.29|4159
1581008400000|2020-02-06 17:00:00|213.82|212.62|213.5|212.3|214.69|213.49|212.8|211.6|3156
1581012000000|2020-02-06 18:00:00|213.51|212.31|213.13|211.93|213.64|212.44|211.78|210.58|2874
1581015600000|2020-02-06 19:00:00|213.12|211.92|212.11|210.91|213.81|212.61|211.79|210.59|1976
1581019200000|2020-02-06 20:00:00|212.12|210.92|213.78|212.58|213.87|212.67|211.72|210.52|1870
1581022800000|2020-02-06 21:00:00|213.81|212.61|213.95|212.75|214.42|213.22|213.38|212.18|2002
1581026400000|2020-02-06 22:00:00|213.96|212.76|211.72|210.52|214.47|213.27|211.66|210.46|2042
1581030000000|2020-02-06 23:00:00|211.71|210.51|213.53|212.33|213.99|212.79|211.41|210.21|4366
1581033600000|2020-02-07 00:00:00|213.51|212.31|217.94|216.74|218.36|217.16|213.48|212.28|4708
1581037200000|2020-02-07 01:00:00|217.93|216.73|219.44|218.24|219.88|218.68|217.59|216.39|3016
1581040800000|2020-02-07 02:00:00|219.45|218.25|219.36|218.16|221.14|219.94|219.33|218.13|2976
1581044400000|2020-02-07 03:00:00|219.37|218.17|217.34|216.14|220.33|219.13|217.3|216.1|3463
1581048000000|2020-02-07 04:00:00|217.3|216.1|218.78|217.58|219.75|218.55|216.51|215.31|3517
1581051600000|2020-02-07 05:00:00|218.77|217.57|217.98|216.78|219.58|218.38|217.61|216.41|2917
1581055200000|2020-02-07 06:00:00|217.99|216.79|218.28|217.08|219.15|217.95|217.9|216.7|2291
1581058800000|2020-02-07 07:00:00|218.29|217.09|219.03|217.83|219.13|217.93|217.4|216.2|2372
1581062400000|2020-02-07 08:00:00|219.02|217.82|218.11|216.91|219.82|218.62|217.69|216.49|2267
1581066000000|2020-02-07 09:00:00|218.1|216.9|219.22|218.02|219.78|218.58|217.77|216.57|2036
1581069600000|2020-02-07 10:00:00|219.23|218.03|222.55|221.35|223.08|221.88|218.97|217.77|3218
1581073200000|2020-02-07 11:00:00|222.53|221.33|220.79|219.59|224.83|223.63|220.48|219.28|3602
1581076800000|2020-02-07 12:00:00|220.77|219.57|218.94|217.74|221.92|220.72|218.03|216.83|4982
1581080400000|2020-02-07 13:00:00|218.95|217.75|220.79|219.59|221.45|220.25|218.92|217.72|3252
1581084000000|2020-02-07 14:00:00|220.78|219.58|222.74|221.54|224.1|222.9|220.76|219.56|3131
1581087600000|2020-02-07 15:00:00|222.75|221.55|221.85|220.65|223.5|222.3|221|219.8|3362
1581091200000|2020-02-07 16:00:00|221.87|220.67|222.02|220.82|223.14|221.94|220.09|218.89|4123
1581094800000|2020-02-07 17:00:00|222.03|220.83|221.25|220.05|222.58|221.38|221.24|220.04|2147
1581098400000|2020-02-07 18:00:00|221.24|220.04|222.5|221.3|222.79|221.59|220.98|219.78|1774
1581102000000|2020-02-07 19:00:00|222.51|221.31|221.75|220.55|222.55|221.35|221.41|220.21|1985
1581105600000|2020-02-07 20:00:00|221.76|220.56|219.45|218.25|222.11|220.91|219.44|218.24|1997
1581109200000|2020-02-07 21:00:00|219.44|218.24|220.11|218.91|220.92|219.72|219.01|217.81|1845
1581134400000|2020-02-08 04:00:00|218.07|216.87|220.45|219.25|221.14|219.94|217.8|216.6|2989
1581138000000|2020-02-08 05:00:00|220.44|219.24|220.94|219.74|222.29|221.09|219.3|218.1|2543
1581141600000|2020-02-08 06:00:00|220.97|219.77|220.73|219.53|222.1|220.9|220.4|219.2|2033
1581145200000|2020-02-08 07:00:00|220.75|219.55|220.69|219.49|221.39|220.19|220.49|219.29|1364
1581148800000|2020-02-08 08:00:00|220.7|219.5|225.84|224.64|226.94|225.74|220.7|219.5|3241
1581152400000|2020-02-08 09:00:00|225.81|224.61|225.11|223.91|226.85|225.65|223.22|222.02|3236
1581156000000|2020-02-08 10:00:00|225.12|223.92|226.02|224.82|228.1|226.9|225.1|223.9|2920
1581159600000|2020-02-08 11:00:00|225.99|224.79|226.91|225.71|227.26|226.06|225.68|224.48|2602
1581163200000|2020-02-08 12:00:00|226.92|225.72|226.54|225.34|227.58|226.38|226.07|224.87|2056
1581166800000|2020-02-08 13:00:00|226.53|225.33|226.52|225.32|228.59|227.39|224.54|223.34|2951
1581170400000|2020-02-08 14:00:00|226.53|225.33|227.55|226.35|227.73|226.53|226.17|224.97|2477
1581174000000|2020-02-08 15:00:00|227.56|226.36|225.83|224.63|227.95|226.75|225.35|224.15|2419
1581177600000|2020-02-08 16:00:00|225.84|224.64|226.16|224.96|226.73|225.53|224.91|223.71|2722
1581181200000|2020-02-08 17:00:00|226.15|224.95|224.78|223.58|226.15|224.95|224.05|222.85|2536
1581184800000|2020-02-08 18:00:00|224.83|223.63|223.99|222.79|225.41|224.21|222.92|221.72|2218
1581188400000|2020-02-08 19:00:00|224|222.8|225.59|224.39|225.88|224.68|223.99|222.79|1763
1581192000000|2020-02-08 20:00:00|225.58|224.38|224.23|223.03|225.59|224.39|224.17|222.97|1220
1581195600000|2020-02-08 21:00:00|224.24|223.04|223.77|222.57|224.97|223.77|223.55|222.35|2017
1581199200000|2020-02-08 22:00:00|223.79|222.59|224.82|223.62|224.92|223.72|222.7|221.5|1923
1581202800000|2020-02-08 23:00:00|224.81|223.61|223.99|222.79|225.73|224.53|223.88|222.68|1528
1581206400000|2020-02-09 00:00:00|224.13|222.93|227.43|226.23|227.51|226.31|223.82|222.62|2405
1581210000000|2020-02-09 01:00:00|227.44|226.24|227|225.8|227.44|226.24|226.01|224.81|2152
1581213600000|2020-02-09 02:00:00|226.99|225.79|227.48|226.28|228.02|226.82|226.28|225.08|981
1581217200000|2020-02-09 03:00:00|227.47|226.27|229.29|228.09|229.76|228.56|227.44|226.24|2949
1581220800000|2020-02-09 04:00:00|229.28|228.08|228.35|227.15|229.73|228.53|228|226.8|2716
1581224400000|2020-02-09 05:00:00|228.32|227.12|229.3|228.1|229.32|228.12|227.34|226.14|2481
1581228000000|2020-02-09 06:00:00|229.31|228.11|229.29|228.09|229.8|228.6|228.84|227.64|1578
1581231600000|2020-02-09 07:00:00|229.3|228.1|230.58|229.38|231.45|230.25|229.07|227.87|1782
1581235200000|2020-02-09 08:00:00|230.57|229.37|229.64|228.44|230.82|229.62|229.28|228.08|2050
1581238800000|2020-02-09 09:00:00|229.62|228.42|228.53|227.33|230.1|228.9|228.18|226.98|1938
1581242400000|2020-02-09 10:00:00|228.52|227.32|229.75|228.55|229.83|228.63|227.74|226.54|1492
1581246000000|2020-02-09 11:00:00|229.76|228.56|228.74|227.54|230.28|229.08|228.62|227.42|1391
1581249600000|2020-02-09 12:00:00|228.75|227.55|229.43|228.23|229.98|228.78|228.75|227.55|1349
1581253200000|2020-02-09 13:00:00|229.44|228.24|228.09|226.89|229.68|228.48|227.64|226.44|1512
1581256800000|2020-02-09 14:00:00|228.08|226.88|226.9|225.7|228.83|227.63|226.1|224.9|1897
1581260400000|2020-02-09 15:00:00|226.92|225.72|227.53|226.33|227.93|226.73|224.89|223.69|3086
1581264000000|2020-02-09 16:00:00|227.54|226.34|228.4|227.2|228.72|227.52|226.95|225.75|1770
1581267600000|2020-02-09 17:00:00|228.37|227.17|227.28|226.08|229.04|227.84|227.27|226.07|2176
1581271200000|2020-02-09 18:00:00|227.29|226.09|226.77|225.57|227.44|226.24|226.46|225.26|2225
1581274800000|2020-02-09 19:00:00|226.79|225.59|227.43|226.23|227.84|226.64|226.66|225.46|1084
1581278400000|2020-02-09 20:00:00|227.46|226.26|225.29|224.09|227.54|226.34|224.67|223.47|1813
1581282000000|2020-02-09 21:00:00|225.28|224.08|226.08|224.88|226.44|225.24|225.22|224.02|1671
1581285600000|2020-02-09 22:00:00|226.07|224.87|228.58|227.38|228.63|227.43|226.06|224.86|1141
1581289200000|2020-02-09 23:00:00|228.59|227.39|229.42|228.22|229.66|228.46|228.24|227.04|2510
1581292800000|2020-02-10 00:00:00|229.37|228.17|229.61|228.41|230.21|229.01|228.25|227.05|2839
1581296400000|2020-02-10 01:00:00|229.6|228.4|227.64|226.44|229.62|228.42|227.37|226.17|1766
1581300000000|2020-02-10 02:00:00|227.63|226.43|227.28|226.08|227.8|226.6|226.34|225.14|2807
1581303600000|2020-02-10 03:00:00|227.27|226.07|225.99|224.79|227.27|226.07|225.26|224.06|2505
1581307200000|2020-02-10 04:00:00|226|224.8|224.99|223.79|226.24|225.04|222.77|221.57|3630
1581310800000|2020-02-10 05:00:00|225|223.8|220.93|219.73|225.89|224.69|220.24|219.04|2977
1581314400000|2020-02-10 06:00:00|220.91|219.71|223.86|222.66|225.56|224.36|220.82|219.62|5230
1581318000000|2020-02-10 07:00:00|223.87|222.67|224.52|223.32|225.13|223.93|223.66|222.46|2358
1581321600000|2020-02-10 08:00:00|224.51|223.31|221.8|220.6|224.65|223.45|220.74|219.54|3139
1581325200000|2020-02-10 09:00:00|221.83|220.63|219.49|218.29|221.83|220.63|217.49|216.29|5411
1581328800000|2020-02-10 10:00:00|219.5|218.3|220.57|219.37|220.83|219.63|218.61|217.41|2436
1581332400000|2020-02-10 11:00:00|220.58|219.38|218.92|217.72|220.69|219.49|217.68|216.48|3271
1581336000000|2020-02-10 12:00:00|218.93|217.73|220.3|219.1|220.43|219.23|217.98|216.78|3076
1581339600000|2020-02-10 13:00:00|220.31|219.11|220.06|218.86|220.98|219.78|219.67|218.47|2590
1581343200000|2020-02-10 14:00:00|220.07|218.87|223.83|222.63|224.19|222.99|219.66|218.46|2825
1581346800000|2020-02-10 15:00:00|223.84|222.64|224.12|222.92|225.65|224.45|223.72|222.52|2817
1581350400000|2020-02-10 16:00:00|224.11|222.91|222.35|221.15|224.9|223.7|221.87|220.67|3511
1581354000000|2020-02-10 17:00:00|222.34|221.14|223.47|222.27|223.79|222.59|221.49|220.29|3479
1581357600000|2020-02-10 18:00:00|223.48|222.28|222.24|221.04|224.15|222.95|221.7|220.5|2039
1581361200000|2020-02-10 19:00:00|222.23|221.03|221.4|220.2|223|221.8|220.95|219.75|2011
1581364800000|2020-02-10 20:00:00|221.39|220.19|223.36|222.16|223.47|222.27|221.39|220.19|1674
1581368400000|2020-02-10 21:00:00|223.35|222.15|223.16|221.96|223.49|222.29|222.19|220.99|1410
1581372000000|2020-02-10 22:00:00|223.17|221.97|223.92|222.72|224.18|222.98|222.3|221.1|1338
1581375600000|2020-02-10 23:00:00|223.93|222.73|223.58|222.38|225.52|224.32|223.56|222.36|2340
1581379200000|2020-02-11 00:00:00|223.5|222.3|220.94|219.74|224.09|222.89|220.27|219.07|3824
1581382800000|2020-02-11 01:00:00|220.91|219.71|220.97|219.77|221.56|220.36|219.24|218.04|3769
1581386400000|2020-02-11 02:00:00|220.98|219.78|219.74|218.54|221.59|220.39|219.36|218.16|2422
1581390000000|2020-02-11 03:00:00|219.72|218.52|219.38|218.18|220.76|219.56|218.99|217.79|2836
1581393600000|2020-02-11 04:00:00|219.39|218.19|219.02|217.82|220.05|218.85|218.52|217.32|2301
1581397200000|2020-02-11 05:00:00|219.03|217.83|219.79|218.59|221.06|219.86|219.03|217.83|2392
1581400800000|2020-02-11 06:00:00|219.8|218.6|220.3|219.1|221.17|219.97|219.34|218.14|1713
1581404400000|2020-02-11 07:00:00|220.32|219.12|219.04|217.84|220.65|219.45|218.76|217.56|1563
1581408000000|2020-02-11 08:00:00|219.03|217.83|221.01|219.81|221.04|219.84|218.78|217.58|1533
1581411600000|2020-02-11 09:00:00|221.04|219.84|221.78|220.58|222.8|221.6|220.62|219.42|2240
1581415200000|2020-02-11 10:00:00|221.79|220.59|221.71|220.51|222.72|221.52|220.75|219.55|1964
1581418800000|2020-02-11 11:00:00|221.73|220.53|223.36|222.16|223.51|222.31|221.72|220.52|1772
1581422400000|2020-02-11 12:00:00|223.35|222.15|224.02|222.82|224.9|223.7|222.94|221.74|1910
1581426000000|2020-02-11 13:00:00|224.03|222.83|224.18|222.98|225.21|224.01|223.75|222.55|1789
1581429600000|2020-02-11 14:00:00|224.17|222.97|223.15|221.95|224.92|223.72|222.67|221.47|2186
1581433200000|2020-02-11 15:00:00|223.17|221.97|230.27|229.07|231.5|230.3|223.14|221.94|5763
1581436800000|2020-02-11 16:00:00|230.28|229.08|233.14|231.94|234.01|232.81|229.63|228.43|5591
1581440400000|2020-02-11 17:00:00|233.15|231.95|237.42|236.22|237.43|236.23|233.15|231.95|4445
1581444000000|2020-02-11 18:00:00|237.43|236.23|238.3|237.1|240.14|238.94|236.83|235.63|4520
1581447600000|2020-02-11 19:00:00|238.31|237.11|239.76|238.56|239.83|238.63|237.53|236.33|2978
1581451200000|2020-02-11 20:00:00|239.77|238.57|239.42|238.22|240.06|238.86|238.44|237.24|1964
1581454800000|2020-02-11 21:00:00|239.43|238.23|237.98|236.78|239.69|238.49|237.56|236.36|1975
1581458400000|2020-02-11 22:00:00|237.97|236.77|238.46|237.26|239.36|238.16|237.8|236.6|1390
1581462000000|2020-02-11 23:00:00|238.49|237.29|238.47|237.27|238.83|237.63|237.02|235.82|2543
1581465600000|2020-02-12 00:00:00|238.51|237.31|248.71|247.51|248.84|247.64|238.47|237.27|5202
1581469200000|2020-02-12 01:00:00|248.7|247.5|246.37|245.17|248.72|247.52|245.55|244.35|3541
1581472800000|2020-02-12 02:00:00|246.38|245.18|245.58|244.38|246.78|245.58|243.54|242.34|3338
1581476400000|2020-02-12 03:00:00|245.57|244.37|245.81|244.61|246.65|245.45|244.81|243.61|3431
1581480000000|2020-02-12 04:00:00|245.82|244.62|246.61|245.41|247.9|246.7|245.77|244.57|3203
1581483600000|2020-02-12 05:00:00|246.6|245.4|248.42|247.22|248.67|247.47|246.33|245.13|2599
1581487200000|2020-02-12 06:00:00|248.43|247.23|250.03|248.83|250.05|248.85|246.84|245.64|3111
1581490800000|2020-02-12 07:00:00|250.07|248.87|255.01|253.81|258.28|257.08|249.18|247.98|5271
1581494400000|2020-02-12 08:00:00|255|253.8|253.73|252.53|255.28|254.08|251.65|250.45|5359
1581498000000|2020-02-12 09:00:00|253.74|252.54|253.95|252.75|254.02|252.82|250.51|249.31|4019
1581501600000|2020-02-12 10:00:00|253.88|252.68|255.46|254.26|257.22|256.02|252.2|251|4286
1581505200000|2020-02-12 11:00:00|255.44|254.24|257.04|255.84|259.01|257.81|254.97|253.77|4975
1581508800000|2020-02-12 12:00:00|257.03|255.83|256.83|255.63|257.23|256.03|254.81|253.61|3910
1581512400000|2020-02-12 13:00:00|256.82|255.62|257.54|256.34|257.97|256.77|256.53|255.33|3690
1581516000000|2020-02-12 14:00:00|257.56|256.36|257.31|256.11|259.29|258.09|254.62|253.42|5726
1581519600000|2020-02-12 15:00:00|257.33|256.13|255.78|254.58|257.34|256.14|252.89|251.69|4898
1581523200000|2020-02-12 16:00:00|255.77|254.57|263.23|262.03|265.04|263.84|254.99|253.79|5368
1581526800000|2020-02-12 17:00:00|263.21|262.01|265.81|264.61|268.03|266.83|262.73|261.53|6487
1581530400000|2020-02-12 18:00:00|265.82|264.62|267.19|265.99|267.27|266.07|264.71|263.51|3995
1581534000000|2020-02-12 19:00:00|267.2|266|266.47|265.27|267.57|266.37|264.72|263.52|2909
1581537600000|2020-02-12 20:00:00|266.48|265.28|274.83|273.63|275.17|273.97|266.11|264.91|4448
1581541200000|2020-02-12 21:00:00|274.82|273.62|270.9|269.7|276.48|275.28|264.12|262.92|7055
1581544800000|2020-02-12 22:00:00|270.89|269.69|269.12|267.92|272.28|271.08|268.37|267.17|3023
1581548400000|2020-02-12 23:00:00|269.14|267.94|266.83|265.63|270.81|269.61|263.96|262.76|4701
1581552000000|2020-02-13 00:00:00|267.09|265.89|273.52|272.32|273.8|272.6|266.26|265.06|4096
1581555600000|2020-02-13 01:00:00|273.51|272.31|275.27|274.07|275.52|274.32|270.97|269.77|4823
1581559200000|2020-02-13 02:00:00|275.28|274.08|273.6|272.4|275.73|274.53|272.05|270.85|4412
1581562800000|2020-02-13 03:00:00|273.55|272.35|270.38|269.18|274.56|273.36|269.28|268.08|5414
1581566400000|2020-02-13 04:00:00|270.39|269.19|270.61|269.41|272.69|271.49|270.19|268.99|3729
1581570000000|2020-02-13 05:00:00|270.62|269.42|273.04|271.84|273.07|271.87|270.55|269.35|3033
1581573600000|2020-02-13 06:00:00|273.08|271.88|273.92|272.72|274.88|273.68|272.26|271.06|4228
1581577200000|2020-02-13 07:00:00|273.91|272.71|267.33|266.13|273.94|272.74|266.62|265.42|5837
1581580800000|2020-02-13 08:00:00|267.32|266.12|262.64|261.44|269.19|267.99|257|255.8|8220
1581584400000|2020-02-13 09:00:00|262.65|261.45|261.67|260.47|262.77|261.57|258.09|256.89|7071
1581588000000|2020-02-13 10:00:00|261.66|260.46|263.28|262.08|265.05|263.85|259.64|258.44|5173
1581591600000|2020-02-13 11:00:00|263.29|262.09|263.23|262.03|263.99|262.79|259.69|258.49|4781
1581595200000|2020-02-13 12:00:00|263.22|262.02|268.87|267.67|270.79|269.59|261.83|260.63|4662
1581598800000|2020-02-13 13:00:00|268.88|267.68|271.26|270.06|278.46|277.26|268.88|267.68|7007
1581602400000|2020-02-13 14:00:00|271.02|269.82|270.37|269.17|274.14|272.94|264.55|263.35|7117
1581606000000|2020-02-13 15:00:00|270.36|269.16|271.37|270.17|273.44|272.24|267.35|266.15|4464
1581609600000|2020-02-13 16:00:00|271.39|270.19|267.13|265.93|273.29|272.09|266.85|265.65|5860
1581613200000|2020-02-13 17:00:00|267.12|265.92|267.58|266.38|269.86|268.66|264.84|263.64|5067
1581616800000|2020-02-13 18:00:00|267.57|266.37|267.61|266.41|269.52|268.32|267.24|266.04|3499
1581620400000|2020-02-13 19:00:00|267.62|266.42|269.5|268.3|270.49|269.29|267.09|265.89|4816
1581624000000|2020-02-13 20:00:00|269.47|268.27|266.83|265.63|269.77|268.57|266.18|264.98|3563
1581627600000|2020-02-13 21:00:00|266.82|265.62|263.42|262.22|266.82|265.62|263.04|261.84|4552
1581631200000|2020-02-13 22:00:00|263.4|262.2|266.8|265.6|267.76|266.56|262.95|261.75|3015
1581634800000|2020-02-13 23:00:00|266.81|265.61|269.1|267.9|269.68|268.48|265.96|264.76|4113
1581638400000|2020-02-14 00:00:00|268.96|267.76|268.88|267.68|270.11|268.91|264.95|263.75|5360
1581642000000|2020-02-14 01:00:00|268.9|267.7|268.13|266.93|270.86|269.66|267.61|266.41|4286
1581645600000|2020-02-14 02:00:00|268.14|266.94|268.72|267.52|269.29|268.09|268.06|266.86|2687
1581649200000|2020-02-14 03:00:00|268.71|267.51|267.21|266.01|268.99|267.79|266.24|265.04|3569
1581652800000|2020-02-14 04:00:00|267.27|266.07|267.42|266.22|268.95|267.75|265.16|263.96|4301
1581656400000|2020-02-14 05:00:00|267.43|266.23|265.02|263.82|267.86|266.66|264.5|263.3|3990
1581660000000|2020-02-14 06:00:00|265.01|263.81|264.92|263.72|265.43|264.23|263.81|262.61|3453
1581663600000|2020-02-14 07:00:00|264.91|263.71|262.97|261.77|265.71|264.51|260.82|259.62|3863
1581667200000|2020-02-14 08:00:00|262.98|261.78|265.87|264.67|266.63|265.43|262.7|261.5|4192
1581670800000|2020-02-14 09:00:00|265.9|264.7|268.49|267.29|269|267.8|265.69|264.49|3995
1581674400000|2020-02-14 10:00:00|268.48|267.28|270.9|269.7|273.19|271.99|267.45|266.25|4871
1581678000000|2020-02-14 11:00:00|270.89|269.69|271.36|270.16|271.99|270.79|268.73|267.53|4017
1581681600000|2020-02-14 12:00:00|271.42|270.22|271.31|270.11|273.02|271.82|269.42|268.22|3533
1581685200000|2020-02-14 13:00:00|271.33|270.13|270.61|269.41|271.52|270.32|269.72|268.52|3396
1581688800000|2020-02-14 14:00:00|270.58|269.38|272.62|271.42|275.52|274.32|270.55|269.35|5555
1581692400000|2020-02-14 15:00:00|272.63|271.43|273.71|272.51|274.83|273.63|272.29|271.09|3623
1581696000000|2020-02-14 16:00:00|273.7|272.5|278.7|277.5|278.7|277.5|273.17|271.97|4659
1581699600000|2020-02-14 17:00:00|278.71|277.51|280.15|278.95|280.84|279.64|276.95|275.75|3643
1581703200000|2020-02-14 18:00:00|280.16|278.96|285.43|284.23|285.63|284.43|280.15|278.95|4738
1581706800000|2020-02-14 19:00:00|285.4|284.2|283.77|282.57|286.25|285.05|280.76|279.56|4177
1581710400000|2020-02-14 20:00:00|283.79|282.59|283.76|282.56|284.55|283.35|281.86|280.66|3377
1581714000000|2020-02-14 21:00:00|283.79|282.59|283.33|282.13|285.22|284.02|282.66|281.46|2626
1581739200000|2020-02-15 04:00:00|283.1|281.9|282.19|280.99|283.11|281.91|281.17|279.97|3736
1581742800000|2020-02-15 05:00:00|282.2|281|279.29|278.09|282.35|281.15|279.19|277.99|3068
1581746400000|2020-02-15 06:00:00|279.35|278.15|281.46|280.26|282.2|281|278.46|277.26|2608
1581750000000|2020-02-15 07:00:00|281.42|280.22|280.21|279.01|281.47|280.27|278.76|277.56|3423
1581753600000|2020-02-15 08:00:00|280.23|279.03|283.2|282|283.21|282.01|279.83|278.63|2856
1581757200000|2020-02-15 09:00:00|283.19|281.99|284.73|283.53|284.98|283.78|282.06|280.86|2849
1581760800000|2020-02-15 10:00:00|284.74|283.54|283.44|282.24|285.88|284.68|283.19|281.99|3843
1581764400000|2020-02-15 11:00:00|283.43|282.23|282.4|281.2|284.25|283.05|281.24|280.04|3127
1581768000000|2020-02-15 12:00:00|282.39|281.19|283.5|282.3|283.58|282.38|280.79|279.59|3475
1581771600000|2020-02-15 13:00:00|283.51|282.31|282.9|281.7|284.27|283.07|282.4|281.2|3572
1581775200000|2020-02-15 14:00:00|282.91|281.71|282.36|281.16|284.19|282.99|282.19|280.99|2720
1581778800000|2020-02-15 15:00:00|282.37|281.17|274.14|272.94|282.68|281.48|268.48|267.28|4550
1581782400000|2020-02-15 16:00:00|274.15|272.95|267.36|266.16|279.83|278.63|265.37|264.17|9165
1581786000000|2020-02-15 17:00:00|267.37|266.17|263.15|261.95|271.16|269.96|263.02|261.82|7594
1581789600000|2020-02-15 18:00:00|263.17|261.97|269.01|267.81|269.27|268.07|262.24|261.04|7871
1581793200000|2020-02-15 19:00:00|269.02|267.82|266.99|265.79|270.29|269.09|266.86|265.66|5019
1581796800000|2020-02-15 20:00:00|266.98|265.78|267.59|266.39|267.96|266.76|266.12|264.92|2999
1581800400000|2020-02-15 21:00:00|267.6|266.4|268.67|267.47|269.76|268.56|266.74|265.54|1838
1581804000000|2020-02-15 22:00:00|268.68|267.48|267.87|266.67|269.49|268.29|267.11|265.91|1067
1581807600000|2020-02-15 23:00:00|267.91|266.71|265.42|264.22|267.92|266.72|263.49|262.29|3934
1581811200000|2020-02-16 00:00:00|265.47|264.27|266.31|265.11|266.52|265.32|258.95|257.75|6004
1581814800000|2020-02-16 01:00:00|266.32|265.12|268.43|267.23|268.7|267.5|265.98|264.78|3834
1581818400000|2020-02-16 02:00:00|268.42|267.22|274.13|272.93|274.29|273.09|267.74|266.54|4659
1581822000000|2020-02-16 03:00:00|274.12|272.92|271.96|270.76|274.48|273.28|271.2|270|4175
1581825600000|2020-02-16 04:00:00|271.97|270.77|273.65|272.45|273.69|272.49|270.6|269.4|3026
1581829200000|2020-02-16 05:00:00|273.66|272.46|271.43|270.23|274.18|272.98|269.2|268|4228
1581832800000|2020-02-16 06:00:00|271.44|270.24|271.85|270.65|272.47|271.27|270.76|269.56|2992
1581836400000|2020-02-16 07:00:00|271.84|270.64|270.95|269.75|273.16|271.96|270.9|269.7|3003
1581840000000|2020-02-16 08:00:00|270.96|269.76|271.71|270.51|272.81|271.61|269.22|268.02|3334
1581843600000|2020-02-16 09:00:00|271.73|270.53|270.56|269.36|273.62|272.42|270.17|268.97|3701
1581847200000|2020-02-16 10:00:00|270.57|269.37|267.17|265.97|271.31|270.11|266.98|265.78|3578
1581850800000|2020-02-16 11:00:00|267.21|266.01|266.61|265.41|270.3|269.1|266.6|265.4|5136
1581854400000|2020-02-16 12:00:00|266.6|265.4|266.52|265.32|268.46|267.26|264.24|263.04|5872
1581858000000|2020-02-16 13:00:00|266.51|265.31|267.51|266.31|267.69|266.49|261.62|260.42|6449
1581861600000|2020-02-16 14:00:00|267.52|266.32|263.31|262.11|268.91|267.71|263.02|261.82|5123
1581865200000|2020-02-16 15:00:00|263.32|262.12|259.85|258.65|264.62|263.42|257.53|256.33|7101
1581868800000|2020-02-16 16:00:00|259.84|258.64|246.81|245.61|263.35|262.15|237.43|236.23|9266
1581872400000|2020-02-16 17:00:00|246.84|245.64|251.39|250.19|253.42|252.22|242.95|241.75|8201
1581876000000|2020-02-16 18:00:00|251.37|250.17|254.56|253.36|256.65|255.45|251.35|250.15|6102
1581879600000|2020-02-16 19:00:00|254.57|253.37|250.91|249.71|254.57|253.37|247.31|246.11|6144
1581883200000|2020-02-16 20:00:00|250.89|249.69|253.45|252.25|253.59|252.39|249.67|248.47|5181
1581886800000|2020-02-16 21:00:00|253.4|252.2|252.59|251.39|254.95|253.75|252.27|251.07|3973
1581890400000|2020-02-16 22:00:00|252.6|251.4|255.98|254.78|256.19|254.99|251.32|250.12|3766
1581894000000|2020-02-16 23:00:00|255.99|254.79|260.03|258.83|263.99|262.79|255.87|254.67|7452
1581897600000|2020-02-17 00:00:00|259.67|258.47|256.17|254.97|261.94|260.74|255.6|254.4|6994
1581901200000|2020-02-17 01:00:00|256.21|255.01|255.55|254.35|259.52|258.32|255.02|253.82|5230
1581904800000|2020-02-17 02:00:00|255.56|254.36|253.31|252.11|255.6|254.4|251.65|250.45|5302
1581908400000|2020-02-17 03:00:00|253.33|252.13|250.5|249.3|254.16|252.96|247.49|246.29|5465
1581912000000|2020-02-17 04:00:00|250.49|249.29|246.43|245.23|250.5|249.3|243.31|242.11|7635
1581915600000|2020-02-17 05:00:00|246.42|245.22|250.36|249.16|252.58|251.38|246.42|245.22|5619
1581919200000|2020-02-17 06:00:00|250.37|249.17|249.86|248.66|254.35|253.15|248.97|247.77|5562
1581922800000|2020-02-17 07:00:00|249.88|248.68|249.48|248.28|253.72|252.52|249.17|247.97|4289
1581926400000|2020-02-17 08:00:00|249.47|248.27|252.85|251.65|253.36|252.16|248.52|247.32|5123
1581930000000|2020-02-17 09:00:00|252.84|251.64|251.78|250.58|254.35|253.15|251.31|250.11|4171
1581933600000|2020-02-17 10:00:00|251.79|250.59|248.34|247.14|251.98|250.78|246.2|245|6611
1581937200000|2020-02-17 11:00:00|248.38|247.18|249.19|247.99|251.89|250.69|243.73|242.53|7340
1581940800000|2020-02-17 12:00:00|249.2|248|249.45|248.25|252.53|251.33|248.43|247.23|6091
1581944400000|2020-02-17 13:00:00|249.44|248.24|246.31|245.11|251.37|250.17|245.46|244.26|5551
1581948000000|2020-02-17 14:00:00|246.32|245.12|253.11|251.91|254.55|253.35|244.68|243.48|6349
1581951600000|2020-02-17 15:00:00|253.14|251.94|257.48|256.28|259.24|258.04|250.95|249.75|6172
1581955200000|2020-02-17 16:00:00|257.47|256.27|262.12|260.92|263.72|262.52|256.27|255.07|5904
1581958800000|2020-02-17 17:00:00|262.13|260.93|259.88|258.68|263.08|261.88|255.8|254.6|5928
1581962400000|2020-02-17 18:00:00|259.87|258.67|260.06|258.86|260.45|259.25|257.35|256.15|3846
1581966000000|2020-02-17 19:00:00|260.07|258.87|261.56|260.36|262.67|261.47|258.82|257.62|2956
1581969600000|2020-02-17 20:00:00|261.54|260.34|259.45|258.25|263.15|261.95|259.09|257.89|3011
1581973200000|2020-02-17 21:00:00|259.43|258.23|260.82|259.62|262.41|261.21|258.74|257.54|2707
1581976800000|2020-02-17 22:00:00|260.81|259.61|261.8|260.6|262.21|261.01|259.96|258.76|1785
1581980400000|2020-02-17 23:00:00|261.79|260.59|268.63|267.43|269.29|268.09|261.29|260.09|4435
1581984000000|2020-02-18 00:00:00|268.62|267.42|266.16|264.96|269.21|268.01|264.32|263.12|4658
1581987600000|2020-02-18 01:00:00|266.21|265.01|269.82|268.62|272.47|271.27|266.17|264.97|4807
1581991200000|2020-02-18 02:00:00|269.83|268.63|268.84|267.64|272.11|270.91|268.74|267.54|4074
1581994800000|2020-02-18 03:00:00|268.83|267.63|269.82|268.62|271.3|270.1|268.05|266.85|4261
1581998400000|2020-02-18 04:00:00|269.83|268.63|271.93|270.73|272.1|270.9|268.9|267.7|3584
1582002000000|2020-02-18 05:00:00|271.92|270.72|269.71|268.51|272.22|271.02|269.09|267.89|3460
1582005600000|2020-02-18 06:00:00|269.7|268.5|268.26|267.06|270.27|269.07|266.87|265.67|3105
1582009200000|2020-02-18 07:00:00|268.24|267.04|269.77|268.57|270.64|269.44|267.46|266.26|2871
1582012800000|2020-02-18 08:00:00|269.75|268.55|268.17|266.97|269.77|268.57|268.1|266.9|2490
1582016400000|2020-02-18 09:00:00|268.2|267|265.47|264.27|268.22|267.02|263.45|262.25|4859
1582020000000|2020-02-18 10:00:00|265.48|264.28|267.87|266.67|268.06|266.86|263.35|262.15|5322
1582023600000|2020-02-18 11:00:00|267.85|266.65|268.66|267.46|268.99|267.79|266.4|265.2|4168
1582027200000|2020-02-18 12:00:00|268.65|267.45|264.88|263.68|268.66|267.46|263.98|262.78|3640
1582030800000|2020-02-18 13:00:00|264.89|263.69|264.18|262.98|265.83|264.63|259.91|258.71|5775
1582034400000|2020-02-18 14:00:00|264.17|262.97|266.84|265.64|267.35|266.15|262.91|261.71|4391
1582038000000|2020-02-18 15:00:00|266.85|265.65|275.21|274.01|276.08|274.88|266.85|265.65|7028
1582041600000|2020-02-18 16:00:00|275.22|274.02|281.91|280.71|283.47|282.27|274.59|273.39|7147
1582045200000|2020-02-18 17:00:00|281.9|280.7|282.03|280.83|283.15|281.95|279.61|278.41|5277
1582048800000|2020-02-18 18:00:00|282.01|280.81|281.64|280.44|285.26|284.06|280.87|279.67|5551
1582052400000|2020-02-18 19:00:00|281.66|280.46|285.86|284.66|286.54|285.34|280.75|279.55|4663
1582056000000|2020-02-18 20:00:00|285.85|284.65|285.27|284.07|287|285.8|283.57|282.37|5131
1582059600000|2020-02-18 21:00:00|285.25|284.05|281.89|280.69|287.03|285.83|278.16|276.96|7015
1582063200000|2020-02-18 22:00:00|281.88|280.68|281.85|280.65|282.18|280.98|279.43|278.23|3932
1582066800000|2020-02-18 23:00:00|281.86|280.66|283.88|282.68|285.83|284.63|281.86|280.66|4802
1582070400000|2020-02-19 00:00:00|283.49|282.29|279.29|278.09|284.25|283.05|278.82|277.62|5125
1582074000000|2020-02-19 01:00:00|279.23|278.03|279.79|278.59|281.84|280.64|279.22|278.02|3798
1582077600000|2020-02-19 02:00:00|279.81|278.61|282.29|281.09|283.71|282.51|279.75|278.55|4144
1582081200000|2020-02-19 03:00:00|282.31|281.11|281.22|280.02|282.52|281.32|280.6|279.4|2879
1582084800000|2020-02-19 04:00:00|281.16|279.96|279.7|278.5|281.72|280.52|279.09|277.89|3261
1582088400000|2020-02-19 05:00:00|279.72|278.52|281.52|280.32|282.02|280.82|279.67|278.47|2731
1582092000000|2020-02-19 06:00:00|281.51|280.31|278.4|277.2|281.53|280.33|277.3|276.1|3122
1582095600000|2020-02-19 07:00:00|278.38|277.18|277.62|276.42|279.47|278.27|276.41|275.21|4737
1582099200000|2020-02-19 08:00:00|277.63|276.43|283.94|282.74|283.97|282.77|275.86|274.66|6098
1582102800000|2020-02-19 09:00:00|283.95|282.75|279.94|278.74|283.99|282.79|278.87|277.67|4136
1582106400000|2020-02-19 10:00:00|279.9|278.7|281.3|280.1|282.6|281.4|278.52|277.32|5279
1582110000000|2020-02-19 11:00:00|281.29|280.09|284.36|283.16|284.42|283.22|281.15|279.95|3639
1582113600000|2020-02-19 12:00:00|284.35|283.15|280.77|279.57|284.82|283.62|279.18|277.98|5069
1582117200000|2020-02-19 13:00:00|280.76|279.56|280.33|279.13|281.68|280.48|279.31|278.11|3141
1582120800000|2020-02-19 14:00:00|280.32|279.12|280.23|279.03|281.89|280.69|279.68|278.48|2170
1582124400000|2020-02-19 15:00:00|280.25|279.05|280.53|279.33|281.17|279.97|279.75|278.55|2162
1582128000000|2020-02-19 16:00:00|280.52|279.32|282.86|281.66|284.43|283.23|280.15|278.95|4008
1582131600000|2020-02-19 17:00:00|282.87|281.67|281.68|280.48|287.44|286.24|280.13|278.93|5744
1582135200000|2020-02-19 18:00:00|281.67|280.47|282.32|281.12|283.01|281.81|280.65|279.45|5000
1582138800000|2020-02-19 19:00:00|282.35|281.15|277.85|276.65|282.48|281.28|277.73|276.53|4132
1582142400000|2020-02-19 20:00:00|277.87|276.67|276.06|274.86|278.53|277.33|270.83|269.63|7573
1582146000000|2020-02-19 21:00:00|276.07|274.87|263.02|261.82|276.15|274.95|252.41|251.21|9369
1582149600000|2020-02-19 22:00:00|263.03|261.83|265.45|264.25|267.29|266.09|256.48|255.28|8546
1582153200000|2020-02-19 23:00:00|265.42|264.22|259.24|258.04|265.51|264.31|258.85|257.65|7011
1582156800000|2020-02-20 00:00:00|259.16|257.96|263.14|261.94|264.92|263.72|257.87|256.67|6971
1582160400000|2020-02-20 01:00:00|263.15|261.95|262.29|261.09|263.93|262.73|261.72|260.52|4747
1582164000000|2020-02-20 02:00:00|262.28|261.08|261.89|260.69|262.66|261.46|258.17|256.97|6704
1582167600000|2020-02-20 03:00:00|261.91|260.71|261.44|260.24|263.48|262.28|261.38|260.18|4092
1582171200000|2020-02-20 04:00:00|261.43|260.23|260.82|259.62|262.03|260.83|259.5|258.3|3906
1582174800000|2020-02-20 05:00:00|260.83|259.63|259.8|258.6|261.23|260.03|257.97|256.77|4942
1582178400000|2020-02-20 06:00:00|259.79|258.59|262.42|261.22|262.44|261.24|259.08|257.88|4052
1582182000000|2020-02-20 07:00:00|262.43|261.23|261.4|260.2|262.56|261.36|260.16|258.96|3551
1582185600000|2020-02-20 08:00:00|261.43|260.23|257.27|256.07|261.44|260.24|254.71|253.51|5068
1582189200000|2020-02-20 09:00:00|257.25|256.05|259.14|257.94|259.18|257.98|255.53|254.33|6262
1582192800000|2020-02-20 10:00:00|259.13|257.93|258.46|257.26|259.96|258.76|257.38|256.18|5193
1582196400000|2020-02-20 11:00:00|258.48|257.28|254.26|253.06|259.12|257.92|253.04|251.84|6196
1582200000000|2020-02-20 12:00:00|254.28|253.08|251.35|250.15|256.42|255.22|249.47|248.27|6900
1582203600000|2020-02-20 13:00:00|251.34|250.14|257.09|255.89|257.35|256.15|247.63|246.43|7850
1582207200000|2020-02-20 14:00:00|257.1|255.9|258.18|256.98|260.09|258.89|254.66|253.46|6042
1582210800000|2020-02-20 15:00:00|258.19|256.99|255.88|254.68|259.37|258.17|255.09|253.89|5420
1582214400000|2020-02-20 16:00:00|255.86|254.66|257.6|256.4|260.21|259.01|246.28|245.08|9080
1582218000000|2020-02-20 17:00:00|257.58|256.38|253.72|252.52|258.7|257.5|251.86|250.66|9342
1582221600000|2020-02-20 18:00:00|253.71|252.51|254.11|252.91|255.87|254.67|252.08|250.88|6238
1582225200000|2020-02-20 19:00:00|254.13|252.93|256.63|255.43|257.61|256.41|254.12|252.92|4375
1582228800000|2020-02-20 20:00:00|256.65|255.45|257.66|256.46|257.78|256.58|254.85|253.65|4799
1582232400000|2020-02-20 21:00:00|257.68|256.48|259.97|258.77|260.09|258.89|255.93|254.73|4933
1582236000000|2020-02-20 22:00:00|259.96|258.76|259.98|258.78|262.98|261.78|259.02|257.82|3857
1582239600000|2020-02-20 23:00:00|259.99|258.79|257.96|256.76|261.5|260.3|257.73|256.53|5401
1582243200000|2020-02-21 00:00:00|257.95|256.75|257.14|255.94|258.54|257.34|254.93|253.73|4358
1582246800000|2020-02-21 01:00:00|257.1|255.9|261.07|259.87|261.26|260.06|255.85|254.65|3799
1582250400000|2020-02-21 02:00:00|261.08|259.88|260.18|258.98|262.9|261.7|260.15|258.95|3809
1582254000000|2020-02-21 03:00:00|260.16|258.96|263.1|261.9|263.95|262.75|259.37|258.17|4026
1582257600000|2020-02-21 04:00:00|263.08|261.88|261.85|260.65|264.72|263.52|261.52|260.32|3615
1582261200000|2020-02-21 05:00:00|261.86|260.66|262.11|260.91|263.36|262.16|261.01|259.81|3963
1582264800000|2020-02-21 06:00:00|262.12|260.92|261.68|260.48|262.88|261.68|261.31|260.11|3572
1582268400000|2020-02-21 07:00:00|261.67|260.47|261.09|259.89|262.18|260.98|260|258.8|2979
1582272000000|2020-02-21 08:00:00|261.08|259.88|259.65|258.45|262.15|260.95|258.75|257.55|3620
1582275600000|2020-02-21 09:00:00|259.64|258.44|261.56|260.36|261.7|260.5|258.6|257.4|3094
1582279200000|2020-02-21 10:00:00|261.54|260.34|261.63|260.43|262.65|261.45|260.57|259.37|2965
1582282800000|2020-02-21 11:00:00|261.62|260.42|262.86|261.66|264.18|262.98|261.53|260.33|3725
1582286400000|2020-02-21 12:00:00|262.87|261.67|266.97|265.77|267.44|266.24|262.73|261.53|4351
1582290000000|2020-02-21 13:00:00|266.98|265.78|266.02|264.82|267.02|265.82|264.32|263.12|3968
1582293600000|2020-02-21 14:00:00|266.04|264.84|263.51|262.31|266.77|265.57|263.32|262.12|3904
1582297200000|2020-02-21 15:00:00|263.53|262.33|266.2|265|266.5|265.3|262.98|261.78|3755
1582300800000|2020-02-21 16:00:00|266.21|265.01|268.07|266.87|269.02|267.82|263.99|262.79|4499
1582304400000|2020-02-21 17:00:00|268.06|266.86|266.61|265.41|269.01|267.81|265.96|264.76|3599
1582308000000|2020-02-21 18:00:00|266.6|265.4|266.73|265.53|267.78|266.58|266.25|265.05|2678
1582311600000|2020-02-21 19:00:00|266.75|265.55|264.78|263.58|267.4|266.2|263.75|262.55|3328
1582315200000|2020-02-21 20:00:00|264.75|263.55|264.88|263.68|266.32|265.12|261.21|260.01|5666
1582318800000|2020-02-21 21:00:00|264.89|263.69|263.57|262.37|265.09|263.89|262.86|261.66|3321
1582344000000|2020-02-22 04:00:00|263.35|262.15|261.81|260.61|263.37|262.17|261.43|260.23|3106
1582347600000|2020-02-22 05:00:00|261.8|260.6|261.49|260.29|263.74|262.54|261|259.8|3754
1582351200000|2020-02-22 06:00:00|261.48|260.28|258.99|257.79|261.51|260.31|257.43|256.23|4642
1582354800000|2020-02-22 07:00:00|258.97|257.77|259.48|258.28|260.67|259.47|257.82|256.62|3278
1582358400000|2020-02-22 08:00:00|259.49|258.29|261.14|259.94|261.93|260.73|258.91|257.71|3373
1582362000000|2020-02-22 09:00:00|261.15|259.95|259.64|258.44|261.17|259.97|258.72|257.52|2785
1582365600000|2020-02-22 10:00:00|259.63|258.43|260.56|259.36|261.26|260.06|259.59|258.39|1659
1582369200000|2020-02-22 11:00:00|260.59|259.39|263.03|261.83|263.08|261.88|260.55|259.35|2278
1582372800000|2020-02-22 12:00:00|263.02|261.82|263.51|262.31|265.41|264.21|262.57|261.37|3333
1582376400000|2020-02-22 13:00:00|263.49|262.29|263.58|262.38|264.65|263.45|262.83|261.63|2108
1582380000000|2020-02-22 14:00:00|263.57|262.37|262.85|261.65|264.35|263.15|262.5|261.3|1758
1582383600000|2020-02-22 15:00:00|262.86|261.66|261.95|260.75|263.16|261.96|260.92|259.72|2525
1582387200000|2020-02-22 16:00:00|261.94|260.74|263.15|261.95|263.43|262.23|259.62|258.42|3169
1582390800000|2020-02-22 17:00:00|263.14|261.94|263.28|262.08|264.74|263.54|261.34|260.14|4550
1582394400000|2020-02-22 18:00:00|263.27|262.07|262.61|261.41|263.27|262.07|261.02|259.82|2711
1582398000000|2020-02-22 19:00:00|262.62|261.42|261.84|260.64|263.71|262.51|261.84|260.64|2111
1582401600000|2020-02-22 20:00:00|261.83|260.63|262.66|261.46|263.87|262.67|261.82|260.62|2220
1582405200000|2020-02-22 21:00:00|262.68|261.48|263.86|262.66|263.93|262.73|262.67|261.47|1730
1582408800000|2020-02-22 22:00:00|263.87|262.67|263.04|261.84|263.98|262.78|262.41|261.21|1182
1582412400000|2020-02-22 23:00:00|263.03|261.83|262.63|261.43|263.27|262.07|261.81|260.61|2758
1582416000000|2020-02-23 00:00:00|262.65|261.45|264.58|263.38|264.59|263.39|262.54|261.34|1943
1582419600000|2020-02-23 01:00:00|264.59|263.39|263.06|261.86|264.62|263.42|262.19|260.99|2318
1582423200000|2020-02-23 02:00:00|263.05|261.85|264.21|263.01|264.26|263.06|262.73|261.53|2040
1582426800000|2020-02-23 03:00:00|264.22|263.02|266.73|265.53|266.96|265.76|263.96|262.76|2682
1582430400000|2020-02-23 04:00:00|266.74|265.54|267.45|266.25|269.52|268.32|266.74|265.54|4012
1582434000000|2020-02-23 05:00:00|267.46|266.26|270.12|268.92|270.71|269.51|267.35|266.15|2606
1582437600000|2020-02-23 06:00:00|270.14|268.94|272.54|271.34|273.22|272.02|270.03|268.83|3519
1582441200000|2020-02-23 07:00:00|272.53|271.33|271.89|270.69|273.14|271.94|271.41|270.21|2265
1582444800000|2020-02-23 08:00:00|271.9|270.7|272.4|271.2|272.46|271.26|271.08|269.88|1616
1582448400000|2020-02-23 09:00:00|272.42|271.22|273.58|272.38|274.72|273.52|272.12|270.92|2386
1582452000000|2020-02-23 10:00:00|273.57|272.37|271.82|270.62|276.29|275.09|271.7|270.5|4136
1582455600000|2020-02-23 11:00:00|271.83|270.63|269.85|268.65|272.89|271.69|269.02|267.82|2922
1582459200000|2020-02-23 12:00:00|269.91|268.71|271.42|270.22|271.87|270.67|269.82|268.62|3567
1582462800000|2020-02-23 13:00:00|271.43|270.23|272.34|271.14|273.39|272.19|271.14|269.94|2406
1582466400000|2020-02-23 14:00:00|272.36|271.16|273.69|272.49|274.17|272.97|271.85|270.65|2773
1582470000000|2020-02-23 15:00:00|273.7|272.5|271.41|270.21|274.02|272.82|270.82|269.62|3013
1582473600000|2020-02-23 16:00:00|271.42|270.22|271.55|270.35|272.69|271.49|270.15|268.95|2884
1582477200000|2020-02-23 17:00:00|271.53|270.33|272.01|270.81|273.23|272.03|271.12|269.92|2042
1582480800000|2020-02-23 18:00:00|272|270.8|272.36|271.16|272.96|271.76|271.28|270.08|1917
1582484400000|2020-02-23 19:00:00|272.38|271.18|272.13|270.93|272.87|271.67|271.75|270.55|2043
1582488000000|2020-02-23 20:00:00|272.12|270.92|271.37|270.17|272.13|270.93|270.81|269.61|1974
1582491600000|2020-02-23 21:00:00|271.4|270.2|272.52|271.32|272.59|271.39|271.38|270.18|1664
1582495200000|2020-02-23 22:00:00|272.51|271.31|273.9|272.7|274.19|272.99|271.17|269.97|2618
1582498800000|2020-02-23 23:00:00|273.92|272.72|276.13|274.93|277.13|275.93|273.58|272.38|3760
1582502400000|2020-02-24 00:00:00|276.08|274.88|277.25|276.05|278.61|277.41|275.02|273.82|4812
1582506000000|2020-02-24 01:00:00|277.26|276.06|273.62|272.42|277.41|276.21|273.61|272.41|2875
1582509600000|2020-02-24 02:00:00|273.63|272.43|269.29|268.09|275.24|274.04|266.79|265.59|4727
1582513200000|2020-02-24 03:00:00|269.2|268|269.08|267.88|270.18|268.98|267.85|266.65|4028
1582516800000|2020-02-24 04:00:00|269.06|267.86|268.65|267.45|269.08|267.88|266.69|265.49|3112
1582520400000|2020-02-24 05:00:00|268.66|267.46|269.55|268.35|269.7|268.5|268.03|266.83|2429
1582524000000|2020-02-24 06:00:00|269.56|268.36|267.74|266.54|269.58|268.38|267.25|266.05|2319
1582527600000|2020-02-24 07:00:00|267.72|266.52|268.5|267.3|268.61|267.41|264.69|263.49|4184
1582531200000|2020-02-24 08:00:00|268.49|267.29|268.72|267.52|269.07|267.87|267.9|266.7|2090
1582534800000|2020-02-24 09:00:00|268.7|267.5|266.85|265.65|268.7|267.5|266.14|264.94|2144
1582538400000|2020-02-24 10:00:00|266.86|265.66|268.18|266.98|268.43|267.23|266.08|264.88|2564
1582542000000|2020-02-24 11:00:00|268.19|266.99|272.56|271.36|272.69|271.49|267.43|266.23|3239
1582545600000|2020-02-24 12:00:00|272.57|271.37|271.45|270.25|273.43|272.23|271.29|270.09|3353
1582549200000|2020-02-24 13:00:00|271.46|270.26|269.7|268.5|272.24|271.04|269.57|268.37|3132
1582552800000|2020-02-24 14:00:00|269.69|268.49|269.22|268.02|272.92|271.72|268.82|267.62|3323
1582556400000|2020-02-24 15:00:00|269.21|268.01|268.42|267.22|270.42|269.22|267.19|265.99|4564
1582560000000|2020-02-24 16:00:00|268.41|267.21|268.25|267.05|271.37|270.17|267.37|266.17|4265
1582563600000|2020-02-24 17:00:00|268.26|267.06|264.9|263.7|268.7|267.5|263.8|262.6|4624
1582567200000|2020-02-24 18:00:00|264.84|263.64|262.61|261.41|264.84|263.64|257.52|256.32|6185
1582570800000|2020-02-24 19:00:00|262.6|261.4|263.68|262.48|265.92|264.72|261.83|260.63|3440
1582574400000|2020-02-24 20:00:00|263.67|262.47|262.2|261|265.55|264.35|261.77|260.57|3510
1582578000000|2020-02-24 21:00:00|262.16|260.96|262.54|261.34|263.02|261.82|260.02|258.82|3166
1582581600000|2020-02-24 22:00:00|262.53|261.33|264.35|263.15|265.2|264|262.34|261.14|1889
1582585200000|2020-02-24 23:00:00|264.34|263.14|266.19|264.99|267.13|265.93|262.74|261.54|3190
1582588800000|2020-02-25 00:00:00|266.16|264.96|264.3|263.1|266.81|265.61|262.75|261.55|2470
1582592400000|2020-02-25 01:00:00|264.31|263.11|262.59|261.39|265.61|264.41|262.28|261.08|2146
1582596000000|2020-02-25 02:00:00|262.56|261.36|263.91|262.71|264.56|263.36|261.36|260.16|2989
1582599600000|2020-02-25 03:00:00|263.92|262.72|262.34|261.14|264.82|263.62|262.3|261.1|2569
1582603200000|2020-02-25 04:00:00|262.35|261.15|261.82|260.62|263.1|261.9|261.62|260.42|2234
1582606800000|2020-02-25 05:00:00|261.81|260.61|260.24|259.04|262.55|261.35|258.94|257.74|3071
1582610400000|2020-02-25 06:00:00|260.22|259.02|258.9|257.7|261|259.8|255.82|254.62|4011
1582614000000|2020-02-25 07:00:00|258.91|257.71|258.28|257.08|258.94|257.74|256.17|254.97|3875
1582617600000|2020-02-25 08:00:00|258.18|256.98|259.02|257.82|260.76|259.56|257.3|256.1|4180
1582621200000|2020-02-25 09:00:00|259.07|257.87|259.9|258.7|261.8|260.6|258.88|257.68|3541
1582624800000|2020-02-25 10:00:00|259.89|258.69|259.43|258.23|261|259.8|259.12|257.92|3513
1582628400000|2020-02-25 11:00:00|259.44|258.24|263.34|262.14|264.02|262.82|256.7|255.5|5209
1582632000000|2020-02-25 12:00:00|263.33|262.13|261.92|260.72|265.38|264.18|261.17|259.97|5458
1582635600000|2020-02-25 13:00:00|261.91|260.71|259.86|258.66|262.68|261.48|259.44|258.24|4338
1582639200000|2020-02-25 14:00:00|259.85|258.65|254.05|252.85|259.85|258.65|253.13|251.93|6230
1582642800000|2020-02-25 15:00:00|254.08|252.88|252.3|251.1|255.02|253.82|250.8|249.6|5643
1582646400000|2020-02-25 16:00:00|252.38|251.18|247.56|246.36|255.38|254.18|246.44|245.24|7173
1582650000000|2020-02-25 17:00:00|247.53|246.33|249.63|248.43|251.77|250.57|246.73|245.53|5371
1582653600000|2020-02-25 18:00:00|249.61|248.41|252.4|251.2|253.29|252.09|249.39|248.19|3320
1582657200000|2020-02-25 19:00:00|252.39|251.19|250.58|249.38|252.44|251.24|249.41|248.21|2711
1582660800000|2020-02-25 20:00:00|250.57|249.37|248.99|247.79|250.81|249.61|246.87|245.67|3508
1582664400000|2020-02-25 21:00:00|248.98|247.78|250.9|249.7|252.18|250.98|245.35|244.15|4999
1582668000000|2020-02-25 22:00:00|250.89|249.69|252.38|251.18|253.59|252.39|250.1|248.9|2725
1582671600000|2020-02-25 23:00:00|252.43|251.23|247.12|245.92|252.45|251.25|246.42|245.22|4055
1582675200000|2020-02-26 00:00:00|247.09|245.89|247.19|245.99|250.51|249.31|245.29|244.09|5773
1582678800000|2020-02-26 01:00:00|247.18|245.98|240.31|239.11|248.05|246.85|240.31|239.11|6241
1582682400000|2020-02-26 02:00:00|240.3|239.1|240.19|238.99|241.49|240.29|236.47|235.27|6611
1582686000000|2020-02-26 03:00:00|240.2|239|239.23|238.03|240.27|239.07|237.74|236.54|4284
1582689600000|2020-02-26 04:00:00|239.2|238|240.7|239.5|241.27|240.07|237.58|236.38|3995
1582693200000|2020-02-26 05:00:00|240.71|239.51|240.94|239.74|240.96|239.76|238.92|237.72|2974
1582696800000|2020-02-26 06:00:00|240.96|239.76|242.1|240.9|242.58|241.38|240.32|239.12|2757
1582700400000|2020-02-26 07:00:00|242.09|240.89|238.07|236.87|242.25|241.05|237.72|236.52|3101
1582704000000|2020-02-26 08:00:00|238.06|236.86|238.75|237.55|240.28|239.08|235.33|234.13|3718
1582707600000|2020-02-26 09:00:00|238.74|237.54|235.54|234.34|238.82|237.62|235.34|234.14|4313
1582711200000|2020-02-26 10:00:00|235.53|234.33|237.86|236.66|238.32|237.12|234.8|233.6|4251
1582714800000|2020-02-26 11:00:00|237.87|236.67|235.73|234.53|237.88|236.68|235.26|234.06|2932
1582718400000|2020-02-26 12:00:00|235.76|234.56|241.06|239.86|241.7|240.5|232.07|230.87|6142
1582722000000|2020-02-26 13:00:00|241.07|239.87|234.49|233.29|241.13|239.93|232.29|231.09|4832
1582725600000|2020-02-26 14:00:00|234.47|233.27|231.82|230.62|235.57|234.37|230.1|228.9|7394
1582729200000|2020-02-26 15:00:00|231.81|230.61|226.61|225.41|232.22|231.02|226.38|225.18|5767
1582732800000|2020-02-26 16:00:00|226.62|225.42|222.35|221.15|228.72|227.52|216.05|214.85|9149
1582736400000|2020-02-26 17:00:00|222.4|221.2|222.6|221.4|223.99|222.79|219.97|218.77|7186
1582740000000|2020-02-26 18:00:00|222.61|221.41|232.37|231.17|232.66|231.46|222.2|221|5598
1582743600000|2020-02-26 19:00:00|232.39|231.19|230.11|228.91|232.44|231.24|227.12|225.92|5670
1582747200000|2020-02-26 20:00:00|230.12|228.92|228.59|227.39|231.97|230.77|227.31|226.11|4794
1582750800000|2020-02-26 21:00:00|228.62|227.42|224.42|223.22|230.36|229.16|224.37|223.17|4019
1582754400000|2020-02-26 22:00:00|224.41|223.21|225.85|224.65|228.82|227.62|222.4|221.2|4215
1582758000000|2020-02-26 23:00:00|225.83|224.63|224.09|222.89|228.7|227.5|224|222.8|4707
1582761600000|2020-02-27 00:00:00|224.22|223.02|216.77|215.57|224.41|223.21|215.77|214.57|7698
1582765200000|2020-02-27 01:00:00|216.79|215.59|218.73|217.53|220.53|219.33|210.41|209.21|8177
1582768800000|2020-02-27 02:00:00|218.74|217.54|217.49|216.29|220.34|219.14|214.95|213.75|6007
1582772400000|2020-02-27 03:00:00|217.5|216.3|219.25|218.05|220.33|219.13|215.03|213.83|5620
1582776000000|2020-02-27 04:00:00|219.26|218.06|218.73|217.53|219.95|218.75|217.42|216.22|4590
1582779600000|2020-02-27 05:00:00|218.74|217.54|221.88|220.68|222.45|221.25|218.68|217.48|4723
1582783200000|2020-02-27 06:00:00|221.87|220.67|224.3|223.1|225.42|224.22|221.09|219.89|5058
1582786800000|2020-02-27 07:00:00|224.29|223.09|225.86|224.66|226.72|225.52|223.42|222.22|4138
1582790400000|2020-02-27 08:00:00|225.83|224.63|228.5|227.3|231.71|230.51|225.06|223.86|4648
1582794000000|2020-02-27 09:00:00|228.48|227.28|224.33|223.13|231.17|229.97|224.18|222.98|4610
1582797600000|2020-02-27 10:00:00|224.32|223.12|228.45|227.25|228.52|227.32|223.91|222.71|5412
1582801200000|2020-02-27 11:00:00|228.44|227.24|227.2|226|229.38|228.18|225.37|224.17|5201
1582804800000|2020-02-27 12:00:00|227.23|226.03|227.39|226.19|233.5|232.3|225.74|224.54|7457
1582808400000|2020-02-27 13:00:00|227.37|226.17|229.49|228.29|230.31|229.11|226.39|225.19|3723
1582812000000|2020-02-27 14:00:00|229.51|228.31|230.61|229.41|232.32|231.12|228.67|227.47|3641
1582815600000|2020-02-27 15:00:00|230.65|229.45|231.64|230.44|233.36|232.16|230.37|229.17|3355
1582819200000|2020-02-27 16:00:00|231.65|230.45|237.22|236.02|238.39|237.19|231.64|230.44|5423
1582822800000|2020-02-27 17:00:00|237.21|236.01|236.59|235.39|238.9|237.7|235.63|234.43|4490
1582826400000|2020-02-27 18:00:00|236.58|235.38|234.44|233.24|237.42|236.22|233.77|232.57|3368
1582830000000|2020-02-27 19:00:00|234.45|233.25|235.33|234.13|236.1|234.9|232.04|230.84|4337
1582833600000|2020-02-27 20:00:00|235.35|234.15|233.23|232.03|235.44|234.24|232.5|231.3|3439
1582837200000|2020-02-27 21:00:00|233.24|232.04|226.78|225.58|233.94|232.74|225.89|224.69|5640
1582840800000|2020-02-27 22:00:00|226.77|225.57|229.2|228|229.49|228.29|222.96|221.76|5069
1582844400000|2020-02-27 23:00:00|229.23|228.03|228.23|227.03|230.29|229.09|224.82|223.62|5599
1582848000000|2020-02-28 00:00:00|228.33|227.13|230.95|229.75|232.41|231.21|227.34|226.14|4845
1582851600000|2020-02-28 01:00:00|230.94|229.74|233.88|232.68|234.27|233.07|228.58|227.38|4073
1582855200000|2020-02-28 02:00:00|233.87|232.67|232.66|231.46|235.13|233.93|231.29|230.09|4344
1582858800000|2020-02-28 03:00:00|232.65|231.45|230.45|229.25|233.91|232.71|229.44|228.24|3795
1582862400000|2020-02-28 04:00:00|230.44|229.24|229.7|228.5|231.53|230.33|228.85|227.65|3575
1582866000000|2020-02-28 05:00:00|229.68|228.48|227.98|226.78|229.83|228.63|227.1|225.9|4006
1582869600000|2020-02-28 06:00:00|227.99|226.79|226.74|225.54|228.32|227.12|226.16|224.96|3910
1582873200000|2020-02-28 07:00:00|226.73|225.53|224.69|223.49|226.95|225.75|223.5|222.3|4790
1582876800000|2020-02-28 08:00:00|224.71|223.51|224.29|223.09|227.43|226.23|224.29|223.09|3407
1582880400000|2020-02-28 09:00:00|224.27|223.07|219.99|218.79|224.43|223.23|218.34|217.14|6323
1582884000000|2020-02-28 10:00:00|220|218.8|221.79|220.59|222.55|221.35|217.55|216.35|6885
1582887600000|2020-02-28 11:00:00|221.81|220.61|220.98|219.78|223.42|222.22|219.8|218.6|4553
1582891200000|2020-02-28 12:00:00|220.99|219.79|218.19|216.99|221.5|220.3|214.39|213.19|7119
1582894800000|2020-02-28 13:00:00|218.2|217|223.93|222.73|225.29|224.09|216.75|215.55|6414
1582898400000|2020-02-28 14:00:00|223.94|222.74|224.81|223.61|225.12|223.92|221.19|219.99|5152
1582902000000|2020-02-28 15:00:00|224.82|223.62|227.64|226.44|228.01|226.81|222.52|221.32|5037
1582905600000|2020-02-28 16:00:00|227.63|226.43|224.47|223.27|228.83|227.63|224.24|223.04|5078
1582909200000|2020-02-28 17:00:00|224.45|223.25|223.49|222.29|224.85|223.65|220.95|219.75|6289
1582912800000|2020-02-28 18:00:00|223.5|222.3|222.15|220.95|226.39|225.19|221.84|220.64|6262
1582916400000|2020-02-28 19:00:00|222.16|220.96|223|221.8|223.66|222.46|220.84|219.64|4775
1582920000000|2020-02-28 20:00:00|223.01|221.81|224.15|222.95|226.91|225.71|222.72|221.52|5202
1582923600000|2020-02-28 21:00:00|224.14|222.94|226.95|225.75|227.36|226.16|223.87|222.67|4496
1582948800000|2020-02-29 04:00:00|231.63|230.43|232.7|231.5|233.57|232.37|230.95|229.75|3681
1582952400000|2020-02-29 05:00:00|232.71|231.51|232.84|231.64|233.9|232.7|231.84|230.64|3080
1582956000000|2020-02-29 06:00:00|232.83|231.63|229.3|228.1|233.62|232.42|229.02|227.82|3395
1582959600000|2020-02-29 07:00:00|229.29|228.09|230.3|229.1|230.58|229.38|228.39|227.19|2964
1582963200000|2020-02-29 08:00:00|230.31|229.11|229.39|228.19|230.88|229.68|229|227.8|2136
1582966800000|2020-02-29 09:00:00|229.4|228.2|226.45|225.25|229.4|228.2|226.03|224.83|3018
1582970400000|2020-02-29 10:00:00|226.46|225.26|223.68|222.48|228.62|227.42|223.53|222.33|3569
1582974000000|2020-02-29 11:00:00|223.71|222.51|227.11|225.91|227.25|226.05|223.01|221.81|4275
1582977600000|2020-02-29 12:00:00|227.1|225.9|225.98|224.78|227.12|225.92|224.89|223.69|3387
1582981200000|2020-02-29 13:00:00|225.97|224.77|225|223.8|225.97|224.77|223.64|222.44|3184
1582984800000|2020-02-29 14:00:00|225.01|223.81|223.97|222.77|225.01|223.81|221.86|220.66|3924
1582988400000|2020-02-29 15:00:00|223.98|222.78|224.88|223.68|226.34|225.14|222.44|221.24|3959
1582992000000|2020-02-29 16:00:00|224.89|223.69|223.29|222.09|226.34|225.14|223.08|221.88|4477
1582995600000|2020-02-29 17:00:00|223.28|222.08|226.09|224.89|226.09|224.89|222.93|221.73|4210
1582999200000|2020-02-29 18:00:00|226.02|224.82|225.69|224.49|226.65|225.45|225.19|223.99|3343
1583002800000|2020-02-29 19:00:00|225.68|224.48|225.91|224.71|226.48|225.28|224.5|223.3|2673
1583006400000|2020-02-29 20:00:00|225.92|224.72|225.27|224.07|225.92|224.72|224.11|222.91|2774
1583010000000|2020-02-29 21:00:00|225.31|224.11|224.09|222.89|225.75|224.55|223.4|222.2|2070
1583013600000|2020-02-29 22:00:00|224.07|222.87|223.85|222.65|224.18|222.98|222.84|221.64|1628
1583017200000|2020-02-29 23:00:00|223.86|222.66|218.05|216.85|224.21|223.01|217.87|216.67|3862
1583020800000|2020-03-01 00:00:00|218.16|216.96|218.92|217.72|221.77|220.57|217.7|216.5|5308
1583024400000|2020-03-01 01:00:00|218.93|217.73|224.22|223.02|224.3|223.1|216.77|215.57|6793
1583028000000|2020-03-01 02:00:00|224.21|223.01|223.89|222.69|226.27|225.07|223.36|222.16|5546
1583031600000|2020-03-01 03:00:00|223.88|222.68|224.06|222.86|225.84|224.64|223.47|222.27|3795
1583035200000|2020-03-01 04:00:00|224.07|222.87|222.9|221.7|225.26|224.06|222.2|221|4641
1583038800000|2020-03-01 05:00:00|222.91|221.71|223.04|221.84|223.34|222.14|220.67|219.47|4405
1583042400000|2020-03-01 06:00:00|223.05|221.85|221.07|219.87|223.28|222.08|220.52|219.32|4228
1583046000000|2020-03-01 07:00:00|221.08|219.88|220.62|219.42|221.53|220.33|219.27|218.07|3329
1583049600000|2020-03-01 08:00:00|220.6|219.4|220.4|219.2|223.54|222.34|219.77|218.57|5013
1583053200000|2020-03-01 09:00:00|220.38|219.18|219.66|218.46|222|220.8|219.38|218.18|3180
1583056800000|2020-03-01 10:00:00|219.63|218.43|221.78|220.58|222.28|221.08|219.62|218.42|3147
1583060400000|2020-03-01 11:00:00|221.77|220.57|225.09|223.89|225.31|224.11|221.03|219.83|3537
1583064000000|2020-03-01 12:00:00|225.08|223.88|222.11|220.91|228.35|227.15|221.97|220.77|5977
1583067600000|2020-03-01 13:00:00|222.1|220.9|222.94|221.74|223.8|222.6|220.25|219.05|4549
1583071200000|2020-03-01 14:00:00|222.93|221.73|221|219.8|223.66|222.46|220.83|219.63|3314
1583074800000|2020-03-01 15:00:00|221.01|219.81|220.74|219.54|222.31|221.11|220.27|219.07|3969
1583078400000|2020-03-01 16:00:00|220.73|219.53|217.89|216.69|221.83|220.63|215.05|213.85|6005
1583082000000|2020-03-01 17:00:00|217.9|216.7|216.51|215.31|217.9|216.7|214.92|213.72|5331
1583085600000|2020-03-01 18:00:00|216.5|215.3|213.2|212|216.51|215.31|213.2|212|2715
1583089200000|2020-03-01 19:00:00|213.23|212.03|216.75|215.55|218.02|216.82|212.77|211.57|5283
1583092800000|2020-03-01 20:00:00|216.76|215.56|214.8|213.6|217.36|216.16|214.79|213.59|3238
1583096400000|2020-03-01 21:00:00|214.81|213.61|215.4|214.2|215.4|214.2|213.95|212.75|3605
1583100000000|2020-03-01 22:00:00|215.37|214.17|219.29|218.09|219.83|218.63|215.34|214.14|3105
1583103600000|2020-03-01 23:00:00|219.31|218.11|218.11|216.91|221.65|220.45|218.04|216.84|4461
1583107200000|2020-03-02 00:00:00|217.93|216.73|219.16|217.96|220.28|219.08|216.39|215.19|4464
1583110800000|2020-03-02 01:00:00|219.17|217.97|219.41|218.21|219.61|218.41|216.73|215.53|3685
1583114400000|2020-03-02 02:00:00|219.4|218.2|221.68|220.48|222.55|221.35|218.89|217.69|3786
1583118000000|2020-03-02 03:00:00|221.67|220.47|219.4|218.2|222.39|221.19|219.26|218.06|3631
1583121600000|2020-03-02 04:00:00|219.39|218.19|221.64|220.44|221.8|220.6|219.27|218.07|3025
1583125200000|2020-03-02 05:00:00|221.65|220.45|221.86|220.66|222.25|221.05|220.61|219.41|2769
1583128800000|2020-03-02 06:00:00|221.83|220.63|221.44|220.24|223.34|222.14|220.93|219.73|3433
1583132400000|2020-03-02 07:00:00|221.45|220.25|220.48|219.28|222.23|221.03|220.25|219.05|2495
1583136000000|2020-03-02 08:00:00|220.47|219.27|222.34|221.14|222.38|221.18|220.14|218.94|2272
1583139600000|2020-03-02 09:00:00|222.35|221.15|223.13|221.93|223.36|222.16|221.51|220.31|3052
1583143200000|2020-03-02 10:00:00|223.14|221.94|224.53|223.33|226.12|224.92|223.14|221.94|3730
1583146800000|2020-03-02 11:00:00|224.51|223.31|225.35|224.15|225.91|224.71|224.23|223.03|3729
1583150400000|2020-03-02 12:00:00|225.34|224.14|224.68|223.48|225.92|224.72|223.19|221.99|2929
1583154000000|2020-03-02 13:00:00|224.69|223.49|227.92|226.72|228.76|227.56|224.69|223.49|4118
1583157600000|2020-03-02 14:00:00|227.97|226.77|228.4|227.2|230.37|229.17|226.83|225.63|4160
1583161200000|2020-03-02 15:00:00|228.41|227.21|228.97|227.77|230.19|228.99|227.06|225.86|3858
1583164800000|2020-03-02 16:00:00|228.99|227.79|232.74|231.54|233.51|232.31|228.39|227.19|4329
1583168400000|2020-03-02 17:00:00|232.73|231.53|232.3|231.1|235.06|233.86|232.08|230.88|4615
1583172000000|2020-03-02 18:00:00|232.31|231.11|232.33|231.13|234.23|233.03|231.69|230.49|3269
1583175600000|2020-03-02 19:00:00|232.32|231.12|232.95|231.75|233.01|231.81|230.71|229.51|3089
1583179200000|2020-03-02 20:00:00|232.94|231.74|232.57|231.37|232.96|231.76|231.15|229.95|2391
1583182800000|2020-03-02 21:00:00|232.58|231.38|233.61|232.41|234.42|233.22|232.52|231.32|2567
1583186400000|2020-03-02 22:00:00|233.6|232.4|231.35|230.15|233.73|232.53|231.35|230.15|1778
1583190000000|2020-03-02 23:00:00|231.34|230.14|232.58|231.38|232.59|231.39|230.23|229.03|3529
1583193600000|2020-03-03 00:00:00|232.83|231.63|228.88|227.68|232.86|231.66|228.52|227.32|4148
1583197200000|2020-03-03 01:00:00|228.87|227.67|229.02|227.82|230.83|229.63|228.56|227.36|2499
1583200800000|2020-03-03 02:00:00|229.01|227.81|230.94|229.74|231.09|229.89|228.69|227.49|2475
1583204400000|2020-03-03 03:00:00|230.96|229.76|232.43|231.23|233|231.8|229.93|228.73|2124
1583208000000|2020-03-03 04:00:00|232.41|231.21|230.41|229.21|232.41|231.21|230.07|228.87|2820
1583211600000|2020-03-03 05:00:00|230.43|229.23|230.68|229.48|230.94|229.74|229.24|228.04|2351
1583215200000|2020-03-03 06:00:00|230.67|229.47|227.76|226.56|230.68|229.48|227.48|226.28|1990
1583218800000|2020-03-03 07:00:00|227.75|226.55|227.56|226.36|228.65|227.45|227.03|225.83|3083
1583222400000|2020-03-03 08:00:00|227.55|226.35|227.76|226.56|229.04|227.84|226.79|225.59|2737
1583226000000|2020-03-03 09:00:00|227.75|226.55|229.75|228.55|229.85|228.65|227.19|225.99|2449
1583229600000|2020-03-03 10:00:00|229.73|228.53|230.34|229.14|231.57|230.37|229.12|227.92|2527
1583233200000|2020-03-03 11:00:00|230.32|229.12|232.14|230.94|232.54|231.34|230.32|229.12|2623
1583236800000|2020-03-03 12:00:00|232.15|230.95|229.33|228.13|233.41|232.21|228.87|227.67|2904
1583240400000|2020-03-03 13:00:00|229.36|228.16|229.54|228.34|229.96|228.76|228.13|226.93|2799
1583244000000|2020-03-03 14:00:00|229.53|228.33|225.69|224.49|229.54|228.34|224.7|223.5|3913
1583247600000|2020-03-03 15:00:00|225.67|224.47|225.4|224.2|230.01|228.81|223.31|222.11|5338
1583251200000|2020-03-03 16:00:00|225.39|224.19|222.59|221.39|226.3|225.1|220.74|219.54|4607
1583254800000|2020-03-03 17:00:00|222.6|221.4|223.52|222.32|223.9|222.7|222.17|220.97|2605
1583258400000|2020-03-03 18:00:00|223.49|222.29|223.71|222.51|224.12|222.92|222.51|221.31|2974
1583262000000|2020-03-03 19:00:00|223.73|222.53|224.19|222.99|224.42|223.22|222.35|221.15|2343
1583265600000|2020-03-03 20:00:00|224.2|223|222.97|221.77|224.34|223.14|222.38|221.18|1979
1583269200000|2020-03-03 21:00:00|222.99|221.79|224.49|223.29|224.68|223.48|222.75|221.55|2029
1583272800000|2020-03-03 22:00:00|224.48|223.28|224.96|223.76|225.39|224.19|224.01|222.81|1742
1583276400000|2020-03-03 23:00:00|224.95|223.75|224.37|223.17|225.92|224.72|224|222.8|1656
1583280000000|2020-03-04 00:00:00|224.38|223.18|225.67|224.47|225.73|224.53|223.11|221.91|3049
1583283600000|2020-03-04 01:00:00|225.65|224.45|228.05|226.85|228.78|227.58|225.53|224.33|3559
1583287200000|2020-03-04 02:00:00|228.06|226.86|227.79|226.59|229.37|228.17|227.7|226.5|3635
1583290800000|2020-03-04 03:00:00|227.81|226.61|226.7|225.5|228.52|227.32|226.54|225.34|2778
1583294400000|2020-03-04 04:00:00|226.69|225.49|228.2|227|228.77|227.57|226.64|225.44|2654
1583298000000|2020-03-04 05:00:00|228.21|227.01|227.13|225.93|228.21|227.01|226.26|225.06|2370
1583301600000|2020-03-04 06:00:00|227.14|225.94|225.73|224.53|227.34|226.14|224.89|223.69|2643
1583305200000|2020-03-04 07:00:00|225.72|224.52|227.3|226.1|227.68|226.48|225.51|224.31|1655
1583308800000|2020-03-04 08:00:00|227.29|226.09|227.36|226.16|227.85|226.65|226.06|224.86|1847
1583312400000|2020-03-04 09:00:00|227.35|226.15|224.4|223.2|227.35|226.15|224.12|222.92|1974
1583316000000|2020-03-04 10:00:00|224.39|223.19|223.76|222.56|225.28|224.08|223.65|222.45|1450
1583319600000|2020-03-04 11:00:00|223.75|222.55|223.94|222.74|224.55|223.35|222.34|221.14|2667
1583323200000|2020-03-04 12:00:00|223.97|222.77|223.49|222.29|224.72|223.52|223.12|221.92|2666
1583326800000|2020-03-04 13:00:00|223.5|222.3|225.17|223.97|225.2|224|223.47|222.27|1941
1583330400000|2020-03-04 14:00:00|225.16|223.96|223.79|222.59|226.17|224.97|223.13|221.93|2519
1583334000000|2020-03-04 15:00:00|223.8|222.6|222.52|221.32|224.98|223.78|221.61|220.41|3189
1583337600000|2020-03-04 16:00:00|222.51|221.31|223.5|222.3|223.81|222.61|221.12|219.92|3115
1583341200000|2020-03-04 17:00:00|223.49|222.29|223.84|222.64|224.36|223.16|222.74|221.54|1929
1583344800000|2020-03-04 18:00:00|223.83|222.63|223.04|221.84|223.86|222.66|222.05|220.85|1530
1583348400000|2020-03-04 19:00:00|223.02|221.82|223.17|221.97|223.7|222.5|222.56|221.36|1519
1583352000000|2020-03-04 20:00:00|223.14|221.94|222.23|221.03|223.16|221.96|221.65|220.45|1415
1583355600000|2020-03-04 21:00:00|222.22|221.02|223.51|222.31|223.62|222.42|221.76|220.56|1671
1583359200000|2020-03-04 22:00:00|223.52|222.32|223.98|222.78|224.44|223.24|223.44|222.24|961
1583362800000|2020-03-04 23:00:00|223.99|222.79|225.14|223.94|225.22|224.02|223.99|222.79|1646
1583366400000|2020-03-05 00:00:00|225.06|223.86|227.49|226.29|228.3|227.1|225.06|223.86|4027
1583370000000|2020-03-05 01:00:00|227.48|226.28|227.83|226.63|228.02|226.82|226.33|225.13|2578
1583373600000|2020-03-05 02:00:00|227.84|226.64|228.47|227.27|228.85|227.65|226.88|225.68|2728
1583377200000|2020-03-05 03:00:00|228.46|227.26|227.35|226.15|229|227.8|227.28|226.08|2438
1583380800000|2020-03-05 04:00:00|227.36|226.16|227.65|226.45|228.22|227.02|227.21|226.01|1565
1583384400000|2020-03-05 05:00:00|227.64|226.44|229.75|228.55|230.07|228.87|227.29|226.09|2060
1583388000000|2020-03-05 06:00:00|229.76|228.56|229.46|228.26|230.52|229.32|228.98|227.78|2082
1583391600000|2020-03-05 07:00:00|229.44|228.24|228.66|227.46|229.71|228.51|228.09|226.89|1538
1583395200000|2020-03-05 08:00:00|228.67|227.47|229.5|228.3|229.55|228.35|228.33|227.13|1510
1583398800000|2020-03-05 09:00:00|229.52|228.32|232.24|231.04|232.34|231.14|229.04|227.84|3069
1583402400000|2020-03-05 10:00:00|232.25|231.05|232.89|231.69|232.96|231.76|231.21|230.01|1970
1583406000000|2020-03-05 11:00:00|232.88|231.68|233.17|231.97|233.89|232.69|232.58|231.38|2490
1583409600000|2020-03-05 12:00:00|233.16|231.96|232.56|231.36|234.98|233.78|232.54|231.34|2402
1583413200000|2020-03-05 13:00:00|232.54|231.34|232.71|231.51|232.71|231.51|231.28|230.08|2036
1583416800000|2020-03-05 14:00:00|232.7|231.5|230.25|229.05|233.28|232.08|230.18|228.98|1933
1583420400000|2020-03-05 15:00:00|230.23|229.03|232.26|231.06|232.35|231.15|230.21|229.01|1751
1583424000000|2020-03-05 16:00:00|232.28|231.08|233.25|232.05|234.39|233.19|231.7|230.5|2565
1583427600000|2020-03-05 17:00:00|233.21|232.01|233.14|231.94|233.81|232.61|232.45|231.25|2185
1583431200000|2020-03-05 18:00:00|233.15|231.95|232.87|231.67|233.71|232.51|232.26|231.06|1835
1583434800000|2020-03-05 19:00:00|232.86|231.66|233.72|232.52|233.72|232.52|231.56|230.36|1708
1583438400000|2020-03-05 20:00:00|233.74|232.54|232.07|230.87|233.81|232.61|231.13|229.93|1981
1583442000000|2020-03-05 21:00:00|232.06|230.86|231.71|230.51|232.52|231.32|231.34|230.14|1610
1583445600000|2020-03-05 22:00:00|231.7|230.5|229.51|228.31|231.7|230.5|229.5|228.3|1615
1583449200000|2020-03-05 23:00:00|229.5|228.3|229.24|228.04|229.7|228.5|227.45|226.25|3942
1583452800000|2020-03-06 00:00:00|229.25|228.05|228.71|227.51|230.44|229.24|228.69|227.49|2958
1583456400000|2020-03-06 01:00:00|228.67|227.47|229.53|228.33|230.6|229.4|228.23|227.03|2429
1583460000000|2020-03-06 02:00:00|229.54|228.34|230.46|229.26|231.63|230.43|229.34|228.14|2192
1583463600000|2020-03-06 03:00:00|230.43|229.23|230.04|228.84|231.14|229.94|230|228.8|2209
1583467200000|2020-03-06 04:00:00|230.05|228.85|229.92|228.72|230.41|229.21|229.64|228.44|1863
1583470800000|2020-03-06 05:00:00|229.94|228.74|234.21|233.01|235.15|233.95|229.85|228.65|3716
1583474400000|2020-03-06 06:00:00|234.22|233.02|235.93|234.73|236.99|235.79|234.22|233.02|3733
1583478000000|2020-03-06 07:00:00|235.92|234.72|236.47|235.27|238.15|236.95|235.92|234.72|3170
1583481600000|2020-03-06 08:00:00|236.46|235.26|237.27|236.07|237.28|236.08|235.07|233.87|2676
1583485200000|2020-03-06 09:00:00|237.28|236.08|237.17|235.97|237.9|236.7|236.69|235.49|1918
1583488800000|2020-03-06 10:00:00|237.19|235.99|239.02|237.82|239.27|238.07|236.52|235.32|2464
1583492400000|2020-03-06 11:00:00|239|237.8|241.09|239.89|242.31|241.11|239|237.8|3493
1583496000000|2020-03-06 12:00:00|241.07|239.87|239.87|238.67|241.07|239.87|238.57|237.37|2588
1583499600000|2020-03-06 13:00:00|239.88|238.68|237.5|236.3|239.99|238.79|237.17|235.97|2015
1583503200000|2020-03-06 14:00:00|237.51|236.31|238.15|236.95|239.52|238.32|237.18|235.98|2337
1583506800000|2020-03-06 15:00:00|238.14|236.94|235.89|234.69|238.92|237.72|235.75|234.55|2462
1583510400000|2020-03-06 16:00:00|235.87|234.67|237.75|236.55|238.3|237.1|235.87|234.67|2024
1583514000000|2020-03-06 17:00:00|237.73|236.53|239.42|238.22|239.75|238.55|237.71|236.51|1853
1583517600000|2020-03-06 18:00:00|239.41|238.21|238.92|237.72|239.65|238.45|238.16|236.96|1643
1583521200000|2020-03-06 19:00:00|238.94|237.74|238.83|237.63|239.94|238.74|238.18|236.98|1991
1583524800000|2020-03-06 20:00:00|238.82|237.62|239.92|238.72|240.27|239.07|238.75|237.55|1509
1583528400000|2020-03-06 21:00:00|239.9|238.7|241.56|240.36|242.21|241.01|239.9|238.7|1335
1583553600000|2020-03-07 04:00:00|244.77|243.57|244.26|243.06|245.38|244.18|243.58|242.38|2428
1583557200000|2020-03-07 05:00:00|244.23|243.03|244.08|242.88|244.5|243.3|243.21|242.01|2535
1583560800000|2020-03-07 06:00:00|244.06|242.86|243.4|242.2|245.74|244.54|243.4|242.2|1993
1583564400000|2020-03-07 07:00:00|243.41|242.21|244.12|242.92|244.42|243.22|242.49|241.29|2318
1583568000000|2020-03-07 08:00:00|244.14|242.94|245.32|244.12|245.44|244.24|244.01|242.81|1510
1583571600000|2020-03-07 09:00:00|245.31|244.11|246.14|244.94|246.15|244.95|244.8|243.6|1690
1583575200000|2020-03-07 10:00:00|246.15|244.95|244.9|243.7|246.5|245.3|244.89|243.69|2434
1583578800000|2020-03-07 11:00:00|244.89|243.69|244.97|243.77|245.67|244.47|244.34|243.14|1669
1583582400000|2020-03-07 12:00:00|244.96|243.76|244.53|243.33|247.58|246.38|244.52|243.32|2939
1583586000000|2020-03-07 13:00:00|244.52|243.32|244.29|243.09|245.67|244.47|243.65|242.45|2273
1583589600000|2020-03-07 14:00:00|244.28|243.08|245.84|244.64|245.86|244.66|244.19|242.99|1811
1583593200000|2020-03-07 15:00:00|245.85|244.65|248.05|246.85|248.18|246.98|245.56|244.36|2120
1583596800000|2020-03-07 16:00:00|248.04|246.84|246.29|245.09|253.22|252.02|244.96|243.76|5494
1583600400000|2020-03-07 17:00:00|246.24|245.04|240.05|238.85|246.24|245.04|238.48|237.28|5561
1583604000000|2020-03-07 18:00:00|240.04|238.84|239.58|238.38|240.82|239.62|237.42|236.22|4158
1583607600000|2020-03-07 19:00:00|239.61|238.41|239.65|238.45|240.52|239.32|238.57|237.37|2459
1583611200000|2020-03-07 20:00:00|239.64|238.44|238.75|237.55|239.9|238.7|238.58|237.38|1668
1583614800000|2020-03-07 21:00:00|238.74|237.54|239.2|238|240.33|239.13|238.17|236.97|1443
1583618400000|2020-03-07 22:00:00|239.21|238.01|240.96|239.76|241.4|240.2|239.02|237.82|1521
1583622000000|2020-03-07 23:00:00|240.98|239.78|238.19|236.99|241.09|239.89|237.58|236.38|2152
1583625600000|2020-03-08 00:00:00|238.25|237.05|234.84|233.64|238.25|237.05|232.74|231.54|4350
1583629200000|2020-03-08 01:00:00|234.83|233.63|233.49|232.29|234.93|233.73|232.96|231.76|2154
1583632800000|2020-03-08 02:00:00|233.48|232.28|230.82|229.62|234.27|233.07|230.11|228.91|1939
1583636400000|2020-03-08 03:00:00|230.84|229.64|232.5|231.3|233.06|231.86|230.23|229.03|2138
1583640000000|2020-03-08 04:00:00|232.49|231.29|231.89|230.69|232.84|231.64|231.19|229.99|1769
1583643600000|2020-03-08 05:00:00|231.9|230.7|230.52|229.32|232.08|230.88|230.24|229.04|1968
1583647200000|2020-03-08 06:00:00|230.5|229.3|229.94|228.74|230.5|229.3|228.19|226.99|3059
1583650800000|2020-03-08 07:00:00|229.95|228.75|230.81|229.61|231.19|229.99|229.86|228.66|1951
1583654400000|2020-03-08 08:00:00|230.79|229.59|230.04|228.84|230.8|229.6|229.33|228.13|2164
1583658000000|2020-03-08 09:00:00|230.05|228.85|230.62|229.42|231.75|230.55|229.99|228.79|1963
1583661600000|2020-03-08 10:00:00|230.61|229.41|232.63|231.43|232.8|231.6|230.01|228.81|2074
1583665200000|2020-03-08 11:00:00|232.61|231.41|232.41|231.21|233.53|232.33|231.46|230.26|1669
1583668800000|2020-03-08 12:00:00|232.42|231.22|226.63|225.43|232.61|231.41|225.24|224.04|3437
1583672400000|2020-03-08 13:00:00|226.62|225.42|225.73|224.53|226.95|225.75|223.89|222.69|4665
1583676000000|2020-03-08 14:00:00|225.72|224.52|221.02|219.82|226.08|224.88|219.42|218.22|3786
1583679600000|2020-03-08 15:00:00|221.03|219.83|217.59|216.39|221.57|220.37|212.59|211.39|7078
1583683200000|2020-03-08 16:00:00|217.6|216.4|213.5|212.3|218.09|216.89|203.96|202.76|8798
1583686800000|2020-03-08 17:00:00|213.47|212.27|216.45|215.25|218.87|217.67|210.88|209.68|7143
1583690400000|2020-03-08 18:00:00|216.47|215.27|215.26|214.06|217.05|215.85|214.46|213.26|4661
1583694000000|2020-03-08 19:00:00|215.24|214.04|213.87|212.67|215.26|214.06|212.38|211.18|4307
1583697600000|2020-03-08 20:00:00|213.86|212.66|210.32|209.12|214.69|213.49|210.3|209.1|2552
1583701200000|2020-03-08 21:00:00|210.33|209.13|210.62|209.42|212.9|211.7|208.65|207.45|3111
1583704800000|2020-03-08 22:00:00|210.58|209.38|204.66|203.46|211.92|210.72|204.66|203.46|5541
1583708400000|2020-03-08 23:00:00|204.65|203.45|200.06|198.86|210.29|209.09|196.61|195.41|7332
1583712000000|2020-03-09 00:00:00|200.11|198.91|203.9|202.7|208.15|206.95|198.53|197.33|7890
1583715600000|2020-03-09 01:00:00|203.89|202.69|205.35|204.15|207.3|206.1|201.23|200.03|4566
1583719200000|2020-03-09 02:00:00|205.34|204.14|201.32|200.12|206.13|204.93|201.14|199.94|5829
1583722800000|2020-03-09 03:00:00|201.33|200.13|202.28|201.08|204.99|203.79|198.81|197.61|7002
1583726400000|2020-03-09 04:00:00|202.26|201.06|201.38|200.18|202.49|201.29|197.04|195.84|8060
1583730000000|2020-03-09 05:00:00|201.37|200.17|205.65|204.45|206.84|205.64|197.55|196.35|8008
1583733600000|2020-03-09 06:00:00|205.66|204.46|205.67|204.47|208.87|207.67|204.43|203.23|6576
1583737200000|2020-03-09 07:00:00|205.72|204.52|206.51|205.31|207.48|206.28|205.45|204.25|4331
1583740800000|2020-03-09 08:00:00|206.49|205.29|208.44|207.24|209.25|208.05|206.49|205.29|3975
1583744400000|2020-03-09 09:00:00|208.45|207.25|204.17|202.97|208.49|207.29|203.9|202.7|3622
1583748000000|2020-03-09 10:00:00|204.16|202.96|204.12|202.92|206|204.8|203.91|202.71|3464
1583751600000|2020-03-09 11:00:00|204.14|202.94|201.8|200.6|204.18|202.98|200.11|198.91|4958
1583755200000|2020-03-09 12:00:00|201.81|200.61|205.29|204.09|205.68|204.48|201.66|200.46|5479
1583758800000|2020-03-09 13:00:00|205.3|204.1|203.07|201.87|205.64|204.44|199|197.8|5255
1583762400000|2020-03-09 14:00:00|203.01|201.81|198.52|197.32|204.08|202.88|197.51|196.31|5568
1583766000000|2020-03-09 15:00:00|198.5|197.3|194.94|193.74|199.31|198.11|190.53|189.33|6900
1583769600000|2020-03-09 16:00:00|194.99|193.79|196.42|195.22|201.47|200.27|192.01|190.81|6787
1583773200000|2020-03-09 17:00:00|196.41|195.21|193.99|192.79|197.08|195.88|192.97|191.77|5444
1583776800000|2020-03-09 18:00:00|193.97|192.77|194.69|193.49|196.07|194.87|193.31|192.11|4376
1583780400000|2020-03-09 19:00:00|194.68|193.48|198.2|197|198.67|197.47|194.44|193.24|3862
1583784000000|2020-03-09 20:00:00|198.19|196.99|198.99|197.79|200.31|199.11|197|195.8|3945
1583787600000|2020-03-09 21:00:00|198.98|197.78|196.69|195.49|199.45|198.25|196.33|195.13|2153
1583791200000|2020-03-09 22:00:00|196.7|195.5|199.52|198.32|200.29|199.09|195.8|194.6|3651
1583794800000|2020-03-09 23:00:00|199.53|198.33|203.36|202.16|203.86|202.66|198.17|196.97|3699
1583798400000|2020-03-10 00:00:00|203.33|202.13|203.99|202.79|204.54|203.34|201.47|200.27|3635
1583802000000|2020-03-10 01:00:00|204|202.8|201.92|200.72|205.39|204.19|201.29|200.09|3584
1583805600000|2020-03-10 02:00:00|201.91|200.71|201.28|200.08|203.16|201.96|201.08|199.88|3168
1583809200000|2020-03-10 03:00:00|201.27|200.07|203.08|201.88|203.53|202.33|200.56|199.36|2824
1583812800000|2020-03-10 04:00:00|203.09|201.89|203.86|202.66|204.42|203.22|202.47|201.27|2503
1583816400000|2020-03-10 05:00:00|203.85|202.65|203.4|202.2|204.14|202.94|202.65|201.45|1991
1583820000000|2020-03-10 06:00:00|203.39|202.19|200.99|199.79|203.83|202.63|200.72|199.52|2502
1583823600000|2020-03-10 07:00:00|201|199.8|199.51|198.31|201|199.8|197.88|196.68|3713
1583827200000|2020-03-10 08:00:00|199.52|198.32|199.61|198.41|201.19|199.99|198.87|197.67|3108
1583830800000|2020-03-10 09:00:00|199.58|198.38|198.91|197.71|199.94|198.74|198.32|197.12|2801
1583834400000|2020-03-10 10:00:00|198.9|197.7|204.1|202.9|205.09|203.89|198.7|197.5|4102
1583838000000|2020-03-10 11:00:00|204.11|202.91|203.89|202.69|205.76|204.56|203.12|201.92|3808
1583841600000|2020-03-10 12:00:00|203.88|202.68|206.3|205.1|206.84|205.64|203.68|202.48|3280
1583845200000|2020-03-10 13:00:00|206.31|205.11|203.4|202.2|206.8|205.6|202.39|201.19|3834
1583848800000|2020-03-10 14:00:00|203.41|202.21|203.96|202.76|205.8|204.6|203.31|202.11|3442
1583852400000|2020-03-10 15:00:00|203.97|202.77|197.19|195.99|203.99|202.79|196.76|195.56|4761
1583856000000|2020-03-10 16:00:00|197.17|195.97|199.81|198.61|200.37|199.17|196.2|195|4451
1583859600000|2020-03-10 17:00:00|199.79|198.59|201.87|200.67|202.08|200.88|198.91|197.71|3239
1583863200000|2020-03-10 18:00:00|201.86|200.66|199.92|198.72|201.86|200.66|199.07|197.87|3015
1583866800000|2020-03-10 19:00:00|199.87|198.67|202.84|201.64|203.03|201.83|199.54|198.34|2464
1583870400000|2020-03-10 20:00:00|202.85|201.65|203.61|202.41|204.68|203.48|201.56|200.36|3456
1583874000000|2020-03-10 21:00:00|203.62|202.42|203.18|201.98|204.14|202.94|202.45|201.25|1707
1583877600000|2020-03-10 22:00:00|203.17|201.97|203.81|202.61|204.1|202.9|202.74|201.54|3365
1583881200000|2020-03-10 23:00:00|203.8|202.6|201.2|200|203.84|202.64|200.56|199.36|3760
1583884800000|2020-03-11 00:00:00|201.12|199.92|202.85|201.65|203.06|201.86|200.45|199.25|2186
1583888400000|2020-03-11 01:00:00|202.84|201.64|202.98|201.78|203.67|202.47|201.93|200.73|2093
1583892000000|2020-03-11 02:00:00|202.97|201.77|201.51|200.31|203.26|202.06|201.13|199.93|1735
1583895600000|2020-03-11 03:00:00|201.5|200.3|202.44|201.24|202.84|201.64|200.91|199.71|2035
1583899200000|2020-03-11 04:00:00|202.45|201.25|201.3|200.1|202.78|201.58|201.24|200.04|2155
1583902800000|2020-03-11 05:00:00|201.32|200.12|199.99|198.79|201.32|200.12|199.13|197.93|2985
1583906400000|2020-03-11 06:00:00|199.98|198.78|198.85|197.65|201|199.8|198.79|197.59|2318
1583910000000|2020-03-11 07:00:00|198.86|197.66|199.66|198.46|200.26|199.06|198.08|196.88|2649
1583913600000|2020-03-11 08:00:00|199.68|198.48|198.96|197.76|201.48|200.28|198.63|197.43|3154
1583917200000|2020-03-11 09:00:00|198.95|197.75|198.11|196.91|199.45|198.25|197.32|196.12|2434
1583920800000|2020-03-11 10:00:00|198.09|196.89|197.84|196.64|198.09|196.89|195.41|194.21|3867
1583924400000|2020-03-11 11:00:00|197.86|196.66|197.35|196.15|198.89|197.69|196.48|195.28|3027
1583928000000|2020-03-11 12:00:00|197.33|196.13|197.28|196.08|198.07|196.87|196.43|195.23|2743
1583931600000|2020-03-11 13:00:00|197.29|196.09|197.47|196.27|199.11|197.91|197.08|195.88|2894
1583935200000|2020-03-11 14:00:00|197.45|196.25|194.42|193.22|197.96|196.76|193.79|192.59|2994
1583938800000|2020-03-11 15:00:00|194.37|193.17|192.52|191.32|195.51|194.31|191.06|189.86|4083
1583942400000|2020-03-11 16:00:00|192.53|191.33|192.59|191.39|194.55|193.35|191.65|190.45|4676
1583946000000|2020-03-11 17:00:00|192.6|191.4|184.8|183.6|192.66|191.46|183.74|182.54|5883
1583949600000|2020-03-11 18:00:00|184.81|183.61|190.59|189.39|191.08|189.88|182.3|181.1|5883
1583953200000|2020-03-11 19:00:00|190.6|189.4|190.7|189.5|191.94|190.74|187.75|186.55|4734
1583956800000|2020-03-11 20:00:00|190.71|189.51|193.37|192.17|193.45|192.25|190.47|189.27|4014
1583960400000|2020-03-11 21:00:00|193.39|192.19|190|188.8|194.31|193.11|189.67|188.47|2560
1583964000000|2020-03-11 22:00:00|189.99|188.79|195.07|193.87|195.74|194.54|188.94|187.74|4787
1583967600000|2020-03-11 23:00:00|195.1|193.9|195.21|194.01|196.35|195.15|193.49|192.29|4393
1583971200000|2020-03-12 00:00:00|195.2|194|194.06|192.86|196.2|195|192.89|191.69|3654
1583974800000|2020-03-12 01:00:00|194.07|192.87|185.3|184.1|194.37|193.17|184.83|183.63|4715
1583978400000|2020-03-12 02:00:00|185.29|184.09|184.53|183.33|187.89|186.69|183.17|181.97|5910
1583982000000|2020-03-12 03:00:00|184.55|183.35|183.48|182.28|185.9|184.7|182.47|181.27|4267
1583985600000|2020-03-12 04:00:00|183.47|182.27|182.06|180.86|183.49|182.29|180.12|178.92|4921
1583989200000|2020-03-12 05:00:00|182.05|180.85|182.16|180.96|182.48|181.28|180.66|179.46|2590
1583992800000|2020-03-12 06:00:00|182.17|180.97|174.04|172.84|182.2|181|172.25|171.05|5157
1583996400000|2020-03-12 07:00:00|174.06|172.86|171.9|170.7|174.35|173.15|168.68|167.48|5747
1584000000000|2020-03-12 08:00:00|171.92|170.72|169.69|168.49|172.56|171.36|167.23|166.03|5287
1584003600000|2020-03-12 09:00:00|169.68|168.48|168.06|166.86|170.34|169.14|167.75|166.55|3880
1584007200000|2020-03-12 10:00:00|168.07|166.87|134.75|133.55|168.78|167.58|128.17|126.97|6660
1584010800000|2020-03-12 11:00:00|134.67|133.47|136.08|134.08|149.18|147.98|128.61|127.41|7566
1584014400000|2020-03-12 12:00:00|136.09|134.09|137.29|135.29|142.95|140.95|135.29|133.29|7432
1584018000000|2020-03-12 13:00:00|137.33|135.33|135.06|133.06|139.99|137.99|126.78|124.78|6719
1584021600000|2020-03-12 14:00:00|135.11|133.11|140.95|138.95|143.95|141.95|133.71|131.71|7049
1584025200000|2020-03-12 15:00:00|140.88|138.88|142|140|142.31|140.31|138.05|136.05|5990
1584028800000|2020-03-12 16:00:00|141.99|139.99|140.08|138.08|143.37|141.37|135.5|133.5|6400
1584032400000|2020-03-12 17:00:00|140.09|138.09|142.77|140.77|146.2|144.2|139.47|137.47|6583
1584036000000|2020-03-12 18:00:00|142.81|140.81|138|136|143.71|141.71|137.85|135.85|5443
1584039600000|2020-03-12 19:00:00|137.99|135.99|138.84|136.84|141.17|139.17|137.67|135.67|5516
1584043200000|2020-03-12 20:00:00|138.82|136.82|129.87|127.87|139.7|137.7|125.34|123.34|6897
1584046800000|2020-03-12 21:00:00|129.77|127.77|131.2|129.2|132.65|130.65|125.84|123.84|6484
1584050400000|2020-03-12 22:00:00|131.14|129.14|127.74|125.74|135.41|133.41|127.01|125.01|7326
1584054000000|2020-03-12 23:00:00|127.73|125.73|109.96|107.96|127.74|125.74|103.39|101.39|7853
1584057600000|2020-03-13 00:00:00|110.45|108.45|108.44|106.44|117.03|115.03|105|103|7242
1584061200000|2020-03-13 01:00:00|108.41|106.41|99.39|97.39|110.88|108.88|98.64|96.64|6970
1584064800000|2020-03-13 02:00:00|99.35|97.35|116.61|114.61|123.9|121.9|89.73|87.73|6911
1584068400000|2020-03-13 03:00:00|116.6|114.6|131.71|129.71|145.66|143.66|115.55|113.55|7084
1584072000000|2020-03-13 04:00:00|131.62|129.62|113.17|111.17|131.62|129.62|109.88|107.88|7553
1584075600000|2020-03-13 05:00:00|113.16|111.16|117.98|115.98|125.26|123.26|112.89|110.89|7168
1584079200000|2020-03-13 06:00:00|117.99|115.99|128.49|126.49|128.87|126.87|115.3|113.3|6591
1584082800000|2020-03-13 07:00:00|128.47|126.47|128.88|126.88|129.99|127.99|122.05|120.05|6057
1584086400000|2020-03-13 08:00:00|128.89|126.89|128.38|126.38|134.25|132.25|123.23|121.23|5292
1584090000000|2020-03-13 09:00:00|128.39|126.39|134.85|132.85|137.22|135.22|128.12|126.12|4913
1584093600000|2020-03-13 10:00:00|134.84|132.84|133.64|131.64|136.14|134.14|131.15|129.15|5282
1584097200000|2020-03-13 11:00:00|133.6|131.6|129.79|127.79|134.04|132.04|127.15|125.15|5530
1584100800000|2020-03-13 12:00:00|129.8|127.8|132.47|130.47|135.46|133.46|127.54|125.54|5460
1584104400000|2020-03-13 13:00:00|132.45|130.45|134.68|132.68|141.57|139.57|130.56|128.56|6213
1584108000000|2020-03-13 14:00:00|134.71|132.71|128.98|126.98|139.04|137.04|127.42|125.42|5844
1584111600000|2020-03-13 15:00:00|129.02|127.02|125.83|123.83|129.64|127.64|117.4|115.4|7401
1584115200000|2020-03-13 16:00:00|125.84|123.84|125.03|123.03|130.3|128.3|121.61|119.61|7052
1584118800000|2020-03-13 17:00:00|125.04|123.04|125.42|123.42|128.33|126.33|122.84|120.84|6099
1584122400000|2020-03-13 18:00:00|125.43|123.43|120.65|118.65|125.67|123.67|116.82|114.82|6567
1584126000000|2020-03-13 19:00:00|120.64|118.64|130.64|128.64|132.62|130.62|118.54|116.54|7136
1584129600000|2020-03-13 20:00:00|130.63|128.63|130.05|128.05|132.24|130.24|127.76|125.76|6400
1584172800000|2020-03-14 08:00:00|129.39|127.39|129.86|127.86|130.72|128.72|127.39|125.39|2216
1584176400000|2020-03-14 09:00:00|129.87|127.87|127.33|125.33|130.16|128.16|126.82|124.82|3868
1584180000000|2020-03-14 10:00:00|127.31|125.31|130.6|128.6|130.98|128.98|126.9|124.9|4705
1584183600000|2020-03-14 11:00:00|130.61|128.61|130.82|128.82|131.77|129.77|129.68|127.68|4126
1584187200000|2020-03-14 12:00:00|130.77|128.77|130.22|128.22|130.77|128.77|127.97|125.97|4243
1584190800000|2020-03-14 13:00:00|130.2|128.2|127.26|125.26|130.41|128.41|126.71|124.71|3590
1584194400000|2020-03-14 14:00:00|127.27|125.27|128.7|126.7|129.54|127.54|127.06|125.06|3021
1584198000000|2020-03-14 15:00:00|128.68|126.68|127.86|125.86|129.54|127.54|127.22|125.22|3418
1584201600000|2020-03-14 16:00:00|127.87|125.87|129.47|127.47|131.73|129.73|127.22|125.22|4494
1584205200000|2020-03-14 17:00:00|129.46|127.46|129.4|127.4|129.82|127.82|128.11|126.11|3053
1584208800000|2020-03-14 18:00:00|129.39|127.39|130.01|128.01|131.22|129.22|129.1|127.1|3648
1584212400000|2020-03-14 19:00:00|129.99|127.99|128.6|126.6|130.72|128.72|128.47|126.47|2546
1584216000000|2020-03-14 20:00:00|128.56|126.56|128.29|126.29|129.33|127.33|127.24|125.24|3776
1584219600000|2020-03-14 21:00:00|128.28|126.28|127.5|125.5|128.62|126.62|127.16|125.16|2733
1584223200000|2020-03-14 22:00:00|127.48|125.48|125.52|123.52|128.06|126.06|124.11|122.11|4162
1584226800000|2020-03-14 23:00:00|125.53|123.53|123.22|121.22|125.61|123.61|121.86|119.86|4833
1584230400000|2020-03-15 00:00:00|123.18|121.18|123.59|121.59|124.44|122.44|121.97|119.97|4309
1584234000000|2020-03-15 01:00:00|123.6|121.6|121.82|119.82|123.92|121.92|121.7|119.7|3227
1584237600000|2020-03-15 02:00:00|121.83|119.83|122.03|120.03|123.28|121.28|121.57|119.57|2126
1584241200000|2020-03-15 03:00:00|122.04|120.04|121.88|119.88|122.7|120.7|121.56|119.56|1459
1584244800000|2020-03-15 04:00:00|121.89|119.89|123.13|121.13|123.6|121.6|121.89|119.89|1974
1584248400000|2020-03-15 05:00:00|123.15|121.15|123.41|121.41|123.59|121.59|122.48|120.48|1027
1584252000000|2020-03-15 06:00:00|123.42|121.42|124.29|122.29|125|123|123.28|121.28|1100
1584255600000|2020-03-15 07:00:00|124.3|122.3|123.92|121.92|124.84|122.84|123.18|121.18|2010
1584259200000|2020-03-15 08:00:00|123.91|121.91|123.05|121.05|123.93|121.93|122.82|120.82|1442
1584262800000|2020-03-15 09:00:00|123.04|121.04|122.96|120.96|123.34|121.34|122.42|120.42|1381
1584266400000|2020-03-15 10:00:00|122.97|120.97|127.34|125.34|128.19|126.19|122.66|120.66|3527
1584270000000|2020-03-15 11:00:00|127.33|125.33|127.03|125.03|127.85|125.85|126.65|124.65|3293
1584273600000|2020-03-15 12:00:00|127.05|125.05|125.59|123.59|130.29|128.29|124.95|122.95|4348
1584277200000|2020-03-15 13:00:00|125.6|123.6|125.84|123.84|126.75|124.75|125.21|123.21|2375
1584280800000|2020-03-15 14:00:00|125.83|123.83|124.69|122.69|126.49|124.49|123.7|121.7|3153
1584284400000|2020-03-15 15:00:00|124.7|122.7|124.71|122.71|126.11|124.11|124.01|122.01|2325
1584288000000|2020-03-15 16:00:00|124.72|122.72|124.44|122.44|125.51|123.51|123.27|121.27|2539
1584291600000|2020-03-15 17:00:00|124.43|122.43|123.61|121.61|125.69|123.69|123.52|121.52|2164
1584295200000|2020-03-15 18:00:00|123.62|121.62|123.95|121.95|124.98|122.98|123.6|121.6|1816
1584298800000|2020-03-15 19:00:00|123.94|121.94|124.08|122.08|125.33|123.33|123.85|121.85|1915
1584302400000|2020-03-15 20:00:00|124.05|122.05|121.13|119.13|124.22|122.22|121.11|119.11|2823
1584306000000|2020-03-15 21:00:00|121.16|119.16|134.15|132.15|134.72|132.72|121.04|119.04|5627
1584309600000|2020-03-15 22:00:00|134.16|132.16|124.4|122.4|134.16|132.16|122.87|120.87|6970
1584313200000|2020-03-15 23:00:00|124.41|122.41|124.34|122.34|126.25|124.25|123.66|121.66|4718
1584316800000|2020-03-16 00:00:00|124.36|122.36|122.05|120.05|124.36|122.36|120.89|118.89|4791
1584320400000|2020-03-16 01:00:00|122.04|120.04|123.51|121.51|123.74|121.74|121.56|119.56|3057
1584324000000|2020-03-16 02:00:00|123.5|121.5|124.44|122.44|124.74|122.74|123.32|121.32|2265
1584327600000|2020-03-16 03:00:00|124.47|122.47|123|121|124.49|122.49|122.43|120.43|1718
1584331200000|2020-03-16 04:00:00|122.99|120.99|121.73|119.73|123.01|121.01|121.72|119.72|1614
1584334800000|2020-03-16 05:00:00|121.74|119.74|117.28|115.28|122.44|120.44|116.56|114.56|2809
1584338400000|2020-03-16 06:00:00|117.27|115.27|113.48|111.48|117.27|115.27|110.85|108.85|5905
1584342000000|2020-03-16 07:00:00|113.49|111.49|107.81|105.81|113.49|111.49|106.58|104.58|5267
1584345600000|2020-03-16 08:00:00|107.82|105.82|111.6|109.6|112.51|110.51|107.74|105.74|5392
1584349200000|2020-03-16 09:00:00|111.61|109.61|109.06|107.06|111.89|109.89|108.39|106.39|4222
1584352800000|2020-03-16 10:00:00|109.07|107.07|102.24|100.24|109.36|107.36|101.78|99.78|6437
1584356400000|2020-03-16 11:00:00|102.25|100.25|105.14|103.14|106.39|104.39|102.1|100.1|5113
1584360000000|2020-03-16 12:00:00|105.13|103.13|108.87|106.87|111.31|109.31|104.42|102.42|6504
1584363600000|2020-03-16 13:00:00|108.84|106.84|109.89|107.89|111.41|109.41|103.51|101.51|6681
1584367200000|2020-03-16 14:00:00|109.88|107.88|112.6|110.6|116.67|114.67|108.39|106.39|6117
1584370800000|2020-03-16 15:00:00|112.59|110.59|115.74|113.74|116.44|114.44|112.36|110.36|5930
1584374400000|2020-03-16 16:00:00|115.71|113.71|113.14|111.14|116.43|114.43|111.82|109.82|5771
1584378000000|2020-03-16 17:00:00|113.13|111.13|114.06|112.06|115.18|113.18|112.47|110.47|5384
1584381600000|2020-03-16 18:00:00|114.07|112.07|115.32|113.32|117.03|115.03|112.58|110.58|5181
1584385200000|2020-03-16 19:00:00|115.33|113.33|111.15|109.15|115.64|113.64|110.18|108.18|6239
1584388800000|2020-03-16 20:00:00|111.16|109.16|110.47|108.47|112.47|110.47|109.18|107.18|6178
1584392400000|2020-03-16 21:00:00|110.46|108.46|110.55|109.35|111.49|109.57|109.15|107.15|2901
1584396000000|2020-03-16 22:00:00|110.54|109.34|108.33|107.13|111.75|110.55|107.9|106.7|5518
1584399600000|2020-03-16 23:00:00|108.32|107.12|111.92|110.72|111.96|110.76|107.94|106.74|4077
1584403200000|2020-03-17 00:00:00|111.95|110.75|112.86|111.66|112.87|111.67|110.24|109.04|3783
1584406800000|2020-03-17 01:00:00|112.85|111.65|116.47|115.27|121.59|120.39|112.61|111.41|5810
1584410400000|2020-03-17 02:00:00|116.46|115.26|117.67|116.47|118.05|116.85|114.8|113.6|4604
1584414000000|2020-03-17 03:00:00|117.68|116.48|118.62|117.42|119.11|117.91|116.63|115.43|4059
1584417600000|2020-03-17 04:00:00|118.67|117.47|117.36|116.16|118.83|117.63|116.27|115.07|3279
1584421200000|2020-03-17 05:00:00|117.35|116.15|118.08|116.88|118.5|117.3|117.35|116.15|2588
1584424800000|2020-03-17 06:00:00|118.09|116.89|118.01|116.81|118.6|117.4|116.85|115.65|2724
1584428400000|2020-03-17 07:00:00|118|116.8|119.28|118.08|121.07|119.87|117.71|116.51|3841
1584432000000|2020-03-17 08:00:00|119.27|118.07|117.97|116.77|121.08|119.88|117.32|116.12|3691
1584435600000|2020-03-17 09:00:00|117.98|116.78|116.47|115.27|118.46|117.26|115.22|114.02|3658
1584439200000|2020-03-17 10:00:00|116.46|115.26|117.79|116.59|118.18|116.98|116.16|114.96|3413
1584442800000|2020-03-17 11:00:00|117.78|116.58|116.94|115.74|118.36|117.16|116.64|115.44|2990
1584446400000|2020-03-17 12:00:00|116.93|115.73|115.91|114.71|119.43|118.23|115.72|114.52|2787
1584450000000|2020-03-17 13:00:00|115.93|114.73|114.13|112.93|118.55|117.35|113.56|112.36|4495
1584453600000|2020-03-17 14:00:00|114.05|112.85|116.47|115.27|116.71|115.51|113.71|112.51|3802
1584457200000|2020-03-17 15:00:00|116.46|115.26|118.5|117.3|118.77|117.57|116.03|114.83|3480
1584460800000|2020-03-17 16:00:00|118.49|117.29|118.1|116.9|120.95|119.75|117.86|116.66|4143
1584464400000|2020-03-17 17:00:00|118.11|116.91|119.06|117.86|119.52|118.32|117.7|116.5|3137
1584468000000|2020-03-17 18:00:00|119.07|117.87|119.01|117.81|120.22|119.02|118.62|117.42|3353
1584471600000|2020-03-17 19:00:00|119|117.8|118.57|117.37|119.66|118.46|117.82|116.62|3497
1584475200000|2020-03-17 20:00:00|118.58|117.38|119.98|118.78|120.22|119.02|117.93|116.73|2898
1584478800000|2020-03-17 21:00:00|120.01|118.81|118.33|117.13|121.07|119.87|117.92|116.72|2947
1584482400000|2020-03-17 22:00:00|118.32|117.12|118.68|117.48|119.25|118.05|117.65|116.45|3022
1584486000000|2020-03-17 23:00:00|118.69|117.49|116.77|115.57|119.62|118.42|116.77|115.57|2677
1584489600000|2020-03-18 00:00:00|116.72|115.52|117.69|116.49|118.98|117.78|116.12|114.92|3200
1584493200000|2020-03-18 01:00:00|117.7|116.5|117.65|116.45|118.07|116.87|117.06|115.86|2083
1584496800000|2020-03-18 02:00:00|117.66|116.46|117.84|116.64|117.93|116.73|116.85|115.65|1698
1584500400000|2020-03-18 03:00:00|117.83|116.63|118.42|117.22|118.71|117.51|117.83|116.63|1639
1584504000000|2020-03-18 04:00:00|118.43|117.23|118.64|117.44|118.83|117.63|117.84|116.64|1074
1584507600000|2020-03-18 05:00:00|118.65|117.45|116.39|115.19|118.72|117.52|116.2|115|2469
1584511200000|2020-03-18 06:00:00|116.38|115.18|116.2|115|116.79|115.59|114.96|113.76|3154
1584514800000|2020-03-18 07:00:00|116.19|114.99|113.12|111.92|116.2|115|111.9|110.7|3509
1584518400000|2020-03-18 08:00:00|113.11|111.91|113.63|112.43|114.19|112.99|112.05|110.85|3428
1584522000000|2020-03-18 09:00:00|113.64|112.44|113.17|111.97|114.84|113.64|112.82|111.62|3398
1584525600000|2020-03-18 10:00:00|113.18|111.98|112.59|111.39|113.73|112.53|111.13|109.93|3882
1584529200000|2020-03-18 11:00:00|112.6|111.4|113.82|112.62|114.05|112.85|112.57|111.37|2939
1584532800000|2020-03-18 12:00:00|113.83|112.63|113.01|111.81|113.83|112.63|112.15|110.95|2853
1584536400000|2020-03-18 13:00:00|113|111.8|116.85|115.65|117.75|116.55|110.93|109.73|5178
1584540000000|2020-03-18 14:00:00|116.84|115.64|115.92|114.72|118.32|117.12|115.43|114.23|4465
1584543600000|2020-03-18 15:00:00|115.93|114.73|116.87|115.67|117.68|116.48|114.64|113.44|3742
1584547200000|2020-03-18 16:00:00|116.86|115.66|114.86|113.66|117.36|116.16|113.97|112.77|5003
1584550800000|2020-03-18 17:00:00|114.87|113.67|115.25|114.05|115.44|114.24|113.8|112.6|4322
1584554400000|2020-03-18 18:00:00|115.24|114.04|116.58|115.38|116.69|115.49|114.67|113.47|2847
1584558000000|2020-03-18 19:00:00|116.6|115.4|117.14|115.94|117.2|116|116.03|114.83|2831
1584561600000|2020-03-18 20:00:00|117.13|115.93|117.15|115.95|118.25|117.05|116.98|115.78|2795
1584565200000|2020-03-18 21:00:00|117.14|115.94|117.51|116.31|117.9|116.7|116.96|115.76|1335
1584568800000|2020-03-18 22:00:00|117.52|116.32|117.17|115.97|118.55|117.35|115.75|114.55|3405
1584572400000|2020-03-18 23:00:00|117.16|115.96|119.21|118.01|119.41|118.21|117.01|115.81|2284
1584576000000|2020-03-19 00:00:00|119.19|117.99|118.51|117.31|120.94|119.74|118.15|116.95|3454
1584579600000|2020-03-19 01:00:00|118.5|117.3|118.47|117.27|119.57|118.37|118.13|116.93|1996
1584583200000|2020-03-19 02:00:00|118.48|117.28|117.15|115.95|118.64|117.44|116.62|115.42|2447
1584586800000|2020-03-19 03:00:00|117.16|115.96|116.94|115.74|117.59|116.39|116.37|115.17|1930
1584590400000|2020-03-19 04:00:00|116.95|115.75|117.09|115.89|117.48|116.28|116.61|115.41|1433
1584594000000|2020-03-19 05:00:00|117.1|115.9|118.46|117.26|118.86|117.66|117.07|115.87|1721
1584597600000|2020-03-19 06:00:00|118.47|117.27|118.31|117.11|119.21|118.01|118.13|116.93|1823
1584601200000|2020-03-19 07:00:00|118.32|117.12|119.89|118.69|120.92|119.72|118.1|116.9|2434
1584604800000|2020-03-19 08:00:00|119.9|118.7|120.04|118.84|120.91|119.71|119.39|118.19|1998
1584608400000|2020-03-19 09:00:00|120.02|118.82|125.02|123.82|125.23|124.03|119.58|118.38|3911
1584612000000|2020-03-19 10:00:00|125.01|123.81|124.32|123.12|126.24|125.04|123.57|122.37|3812
1584615600000|2020-03-19 11:00:00|124.33|123.13|125.18|123.98|125.43|124.23|124.05|122.85|2473
1584619200000|2020-03-19 12:00:00|125.17|123.97|129.91|128.71|130.3|129.1|125.17|123.97|4781
1584622800000|2020-03-19 13:00:00|129.92|128.72|127.85|126.65|130.29|129.09|125|123.8|4520
1584626400000|2020-03-19 14:00:00|127.86|126.66|127.45|126.25|128.81|127.61|126.31|125.11|3529
1584630000000|2020-03-19 15:00:00|127.46|126.26|129.37|128.17|129.64|128.44|127.15|125.95|3733
1584633600000|2020-03-19 16:00:00|129.38|128.18|136.53|135.33|141.75|140.55|128.02|126.82|6675
1584637200000|2020-03-19 17:00:00|136.54|135.34|139.63|138.43|140.96|139.76|135.4|134.2|5227
1584640800000|2020-03-19 18:00:00|139.68|138.48|135.64|134.44|140.12|138.92|135.5|134.3|4127
1584644400000|2020-03-19 19:00:00|135.65|134.45|137.29|136.09|137.47|136.27|134.63|133.43|3777
1584648000000|2020-03-19 20:00:00|137.3|136.1|138|136.8|138.02|136.82|136.25|135.05|2349
1584651600000|2020-03-19 21:00:00|137.99|136.79|138.66|137.46|138.69|137.49|136.83|135.63|2111
1584655200000|2020-03-19 22:00:00|138.7|137.5|141.14|139.94|143.88|142.68|138.69|137.49|3737
1584658800000|2020-03-19 23:00:00|141.13|139.93|137.37|136.17|141.63|140.43|136.81|135.61|4482
1584662400000|2020-03-20 00:00:00|137.34|136.14|138.93|137.73|140.87|139.67|137.29|136.09|3693
1584666000000|2020-03-20 01:00:00|138.87|137.67|136.8|135.6|139.19|137.99|134.66|133.46|3395
1584669600000|2020-03-20 02:00:00|136.78|135.58|136.54|135.34|137.66|136.46|136.16|134.96|2344
1584673200000|2020-03-20 03:00:00|136.55|135.35|135.55|134.35|136.63|135.43|134.81|133.61|1886
1584676800000|2020-03-20 04:00:00|135.56|134.36|137.54|136.34|138.35|137.15|134.45|133.25|2804
1584680400000|2020-03-20 05:00:00|137.55|136.35|137.8|136.6|139.7|138.5|137.22|136.02|2524
1584684000000|2020-03-20 06:00:00|137.81|136.61|138.52|137.32|138.73|137.53|136.82|135.62|2389
1584687600000|2020-03-20 07:00:00|138.51|137.31|140.57|139.37|141.49|140.29|137.68|136.48|2601
1584691200000|2020-03-20 08:00:00|140.56|139.36|147.51|146.31|152.94|151.74|140.54|139.34|6220
1584694800000|2020-03-20 09:00:00|147.49|146.29|150.7|149.5|151.04|149.84|146.67|145.47|5561
1584698400000|2020-03-20 10:00:00|150.73|149.53|151.77|150.57|153.68|152.48|148.47|147.27|5969
1584702000000|2020-03-20 11:00:00|151.78|150.58|146.87|145.67|152.79|151.59|144.03|142.83|5601
1584705600000|2020-03-20 12:00:00|146.86|145.66|144.74|143.54|147.45|146.25|143.63|142.43|4756
1584709200000|2020-03-20 13:00:00|144.75|143.55|141.18|139.98|144.81|143.61|137.76|136.56|5634
1584712800000|2020-03-20 14:00:00|141.19|139.99|144.82|143.62|145.92|144.72|140.69|139.49|5234
1584716400000|2020-03-20 15:00:00|144.81|143.61|143.65|142.45|145.48|144.28|141.36|140.16|4951
1584720000000|2020-03-20 16:00:00|143.66|142.46|139.97|138.77|145.78|144.58|137.1|135.9|6504
1584723600000|2020-03-20 17:00:00|139.98|138.78|139.68|138.48|140.9|139.7|137.47|136.27|4037
1584727200000|2020-03-20 18:00:00|139.67|138.47|131.3|130.1|139.72|138.52|131.29|130.09|4903
1584730800000|2020-03-20 19:00:00|131.32|130.12|132.01|130.81|134.98|133.78|131.02|129.82|4705
1584734400000|2020-03-20 20:00:00|132.02|130.82|125.86|124.66|132.03|130.83|116.72|115.52|7191
1584777600000|2020-03-21 08:00:00|131.05|129.85|131.56|130.36|132.46|131.26|129.51|128.31|3714
1584781200000|2020-03-21 09:00:00|131.57|130.37|129.32|128.12|132|130.8|127.66|126.46|4365
1584784800000|2020-03-21 10:00:00|129.33|128.13|128.81|127.61|130.12|128.92|128.23|127.03|3724
1584788400000|2020-03-21 11:00:00|128.82|127.62|131.22|130.02|131.25|130.05|126.49|125.29|4547
1584792000000|2020-03-21 12:00:00|131.23|130.03|131.25|130.05|133.64|132.44|130.49|129.29|4980
1584795600000|2020-03-21 13:00:00|131.26|130.06|132.31|131.11|134.81|133.61|131.26|130.06|3745
1584799200000|2020-03-21 14:00:00|132.3|131.1|132.41|131.21|134.13|132.93|131.41|130.21|3493
1584802800000|2020-03-21 15:00:00|132.43|131.23|133.7|132.5|134.03|132.83|131.71|130.51|3563
1584806400000|2020-03-21 16:00:00|133.69|132.49|131.75|130.55|134.68|133.48|131.31|130.11|3865
1584810000000|2020-03-21 17:00:00|131.76|130.56|129.79|128.59|132.58|131.38|129.34|128.14|2970
1584813600000|2020-03-21 18:00:00|129.77|128.57|133.3|132.1|133.43|132.23|129.42|128.22|4031
1584817200000|2020-03-21 19:00:00|133.31|132.11|133.53|132.33|134.63|133.43|132.95|131.75|3322
1584820800000|2020-03-21 20:00:00|133.55|132.35|136.22|135.02|137.32|136.12|132.7|131.5|3530
1584824400000|2020-03-21 21:00:00|136.2|135|133.74|132.54|138.47|137.27|132.52|131.32|4761
1584828000000|2020-03-21 22:00:00|133.73|132.53|133.28|132.08|134.93|133.73|132.09|130.89|4571
1584831600000|2020-03-21 23:00:00|133.26|132.06|133.47|132.27|134.24|133.04|132.49|131.29|3508
1584835200000|2020-03-22 00:00:00|133.38|132.18|133.1|131.9|133.42|132.22|131.32|130.12|2918
1584838800000|2020-03-22 01:00:00|133.07|131.87|135.15|133.95|135.67|134.47|132.65|131.45|3507
1584842400000|2020-03-22 02:00:00|135.18|133.98|134.53|133.33|136.57|135.37|134.36|133.16|3341
1584846000000|2020-03-22 03:00:00|134.52|133.32|136.83|135.63|136.86|135.66|134.05|132.85|3021
1584849600000|2020-03-22 04:00:00|136.82|135.62|135.56|134.36|137.48|136.28|135.27|134.07|3479
1584853200000|2020-03-22 05:00:00|135.57|134.37|136.75|135.55|137.44|136.24|135.55|134.35|3032
1584856800000|2020-03-22 06:00:00|136.73|135.53|135.51|134.31|137.89|136.69|135.02|133.82|2720
1584860400000|2020-03-22 07:00:00|135.52|134.32|135.22|134.02|136.12|134.92|134.84|133.64|2099
1584864000000|2020-03-22 08:00:00|135.19|133.99|133.4|132.2|135.66|134.46|132.57|131.37|2873
1584867600000|2020-03-22 09:00:00|133.39|132.19|134.75|133.55|135.01|133.81|132.61|131.41|2922
1584871200000|2020-03-22 10:00:00|134.74|133.54|133.73|132.53|134.95|133.75|132.71|131.51|3508
1584874800000|2020-03-22 11:00:00|133.72|132.52|131.61|130.41|134.29|133.09|130.93|129.73|2986
1584878400000|2020-03-22 12:00:00|131.62|130.42|128.75|127.55|131.72|130.52|127.12|125.92|4798
1584882000000|2020-03-22 13:00:00|128.74|127.54|129.94|128.74|131.08|129.88|127.73|126.53|3796
1584885600000|2020-03-22 14:00:00|129.95|128.75|129.4|128.2|129.98|128.78|128|126.8|3015
1584889200000|2020-03-22 15:00:00|129.38|128.18|128.85|127.65|129.5|128.3|125.72|124.52|3671
1584892800000|2020-03-22 16:00:00|128.86|127.66|127.31|126.11|130|128.8|126.32|125.12|3575
1584896400000|2020-03-22 17:00:00|127.32|126.12|126.58|125.38|128.14|126.94|125.03|123.83|3627
1584900000000|2020-03-22 18:00:00|126.6|125.4|126.71|125.51|127.49|126.29|124.41|123.21|3861
1584903600000|2020-03-22 19:00:00|126.7|125.5|124.37|123.17|126.72|125.52|124.34|123.14|2892
1584907200000|2020-03-22 20:00:00|124.38|123.18|124.92|123.72|125.01|123.81|122.54|121.34|3915
1584910800000|2020-03-22 21:00:00|124.9|123.7|127.98|126.78|129.46|128.26|124.9|123.7|3449
1584914400000|2020-03-22 22:00:00|127.99|126.79|123.7|122.5|128.04|126.84|123.3|122.1|5412
1584918000000|2020-03-22 23:00:00|123.67|122.47|122.9|121.7|124.24|123.04|121.54|120.34|4410
1584921600000|2020-03-23 00:00:00|122.89|121.69|124.76|123.56|125.88|124.68|120.2|119|4821
1584925200000|2020-03-23 01:00:00|124.77|123.57|124.12|122.92|125.31|124.11|123.46|122.26|3143
1584928800000|2020-03-23 02:00:00|124.11|122.91|125.01|123.81|125.1|123.9|123.15|121.95|2410
1584932400000|2020-03-23 03:00:00|125|123.8|125.99|124.79|126.74|125.54|124.5|123.3|2847
1584936000000|2020-03-23 04:00:00|125.98|124.78|125.6|124.4|127.1|125.9|125.02|123.82|2894
1584939600000|2020-03-23 05:00:00|125.59|124.39|125.03|123.83|126.05|124.85|124.65|123.45|2356
1584943200000|2020-03-23 06:00:00|125.02|123.82|126|124.8|126.25|125.05|124.99|123.79|2328
1584946800000|2020-03-23 07:00:00|125.99|124.79|124.58|123.38|126.26|125.06|124.52|123.32|2089
1584950400000|2020-03-23 08:00:00|124.59|123.39|122.39|121.19|125.66|124.46|122.1|120.9|2803
1584954000000|2020-03-23 09:00:00|122.37|121.17|122.89|121.69|123.52|122.32|121.42|120.22|3067
1584957600000|2020-03-23 10:00:00|122.87|121.67|124.36|123.16|124.36|123.16|122.66|121.46|2419
1584961200000|2020-03-23 11:00:00|124.37|123.17|123.8|122.6|125.36|124.16|123.16|121.96|2918
1584964800000|2020-03-23 12:00:00|123.81|122.61|133.78|132.58|135.69|134.49|123.81|122.61|6149
1584968400000|2020-03-23 13:00:00|133.79|132.59|132.47|131.27|138.46|137.26|129.2|128|6374
1584972000000|2020-03-23 14:00:00|132.48|131.28|130.58|129.38|132.6|131.4|130.29|129.09|4408
1584975600000|2020-03-23 15:00:00|130.57|129.37|130.2|129|131.44|130.24|127.88|126.68|3713
1584979200000|2020-03-23 16:00:00|130.21|129.01|133.63|132.43|133.68|132.48|130|128.8|4762
1584982800000|2020-03-23 17:00:00|133.62|132.42|131.14|129.94|133.64|132.44|130.85|127.17|4760
1584986400000|2020-03-23 18:00:00|131.13|129.93|130.8|129.6|132.05|130.85|130.09|128.89|3611
1584990000000|2020-03-23 19:00:00|130.79|129.59|131.15|129.95|132.07|130.87|130.41|129.21|2528
1584993600000|2020-03-23 20:00:00|131.16|129.96|132.93|131.73|133.35|132.15|130.95|129.75|3834
1584997200000|2020-03-23 21:00:00|132.92|131.72|133.63|132.43|134.55|133.35|132.09|130.89|3032
1585000800000|2020-03-23 22:00:00|133.62|132.42|134.24|133.04|134.28|133.08|131.95|130.75|4341
1585004400000|2020-03-23 23:00:00|134.25|133.05|137.34|136.14|137.4|136.2|133.93|132.73|3965
1585008000000|2020-03-24 00:00:00|137.25|136.05|136.07|134.87|138.6|137.4|135.14|133.94|4372
1585011600000|2020-03-24 01:00:00|136.06|134.86|135.94|134.74|137.54|136.34|135.43|134.23|3618
1585015200000|2020-03-24 02:00:00|135.93|134.73|137.42|136.22|137.44|136.24|135.44|134.24|2803
1585018800000|2020-03-24 03:00:00|137.43|136.23|135.17|133.97|137.49|136.29|135.14|133.94|2617
1585022400000|2020-03-24 04:00:00|135.13|133.93|134.48|133.28|135.9|134.7|133.67|132.47|3465
1585026000000|2020-03-24 05:00:00|134.49|133.29|135.22|134.02|135.81|134.61|134.07|132.87|2663
1585029600000|2020-03-24 06:00:00|135.21|134.01|136.88|135.68|137.33|136.13|134.91|133.71|2634
1585033200000|2020-03-24 07:00:00|136.89|135.69|136.86|135.66|138.46|137.26|136.35|135.15|2605
1585036800000|2020-03-24 08:00:00|136.87|135.67|141.24|140.04|144.57|143.37|136.68|135.48|5165
1585040400000|2020-03-24 09:00:00|141.23|140.03|141.76|140.56|143.62|142.42|140.61|139.41|3815
1585044000000|2020-03-24 10:00:00|141.77|140.57|141.35|140.15|143.08|141.88|140.3|139.1|3629
1585047600000|2020-03-24 11:00:00|141.37|140.17|142|140.8|142.53|141.33|139.94|138.74|3059
1585051200000|2020-03-24 12:00:00|141.99|140.79|139.56|138.36|142.07|140.87|137.29|136.09|3926
1585054800000|2020-03-24 13:00:00|139.57|138.37|139.2|138|140.99|139.79|138.75|137.55|3985
1585058400000|2020-03-24 14:00:00|139.19|137.99|138.68|137.48|140.52|139.32|138.13|136.93|3184
1585062000000|2020-03-24 15:00:00|138.67|137.47|137.2|136|138.98|137.78|135.36|134.16|3942
1585065600000|2020-03-24 16:00:00|137.22|136.02|137.08|135.88|137.8|136.6|135.45|134.25|3363
1585069200000|2020-03-24 17:00:00|137.07|135.87|137.96|136.76|138.71|137.51|136.75|135.55|3471
1585072800000|2020-03-24 18:00:00|137.94|136.74|137.77|136.57|138.11|136.91|136.2|135|3270
1585076400000|2020-03-24 19:00:00|137.78|136.58|140.52|139.32|140.64|139.44|137.24|136.04|3300
1585080000000|2020-03-24 20:00:00|140.53|139.33|140.41|139.21|141.2|140|139.29|138.09|3230
1585083600000|2020-03-24 21:00:00|140.42|139.22|138.97|137.77|140.7|139.5|137.25|136.05|2409
1585087200000|2020-03-24 22:00:00|138.98|137.78|140.7|139.5|141.2|140|138.49|137.29|3564
1585090800000|2020-03-24 23:00:00|140.69|139.49|139.59|138.39|140.85|139.65|139.27|138.07|3009
1585094400000|2020-03-25 00:00:00|139.58|138.38|140.72|139.52|142.3|141.1|137.73|136.53|4185
1585098000000|2020-03-25 01:00:00|140.73|139.53|138.79|137.59|141.88|140.68|138.7|137.5|3651
1585101600000|2020-03-25 02:00:00|138.8|137.6|138.53|137.33|140.5|139.3|137.54|136.34|3441
1585105200000|2020-03-25 03:00:00|138.54|137.34|136.98|135.78|138.62|137.42|135.9|134.7|3041
1585108800000|2020-03-25 04:00:00|136.99|135.79|137.89|136.69|137.94|136.74|136.32|135.12|2605
1585112400000|2020-03-25 05:00:00|137.9|136.7|139.77|138.57|139.78|138.58|137.8|136.6|3255
1585116000000|2020-03-25 06:00:00|139.78|138.58|139.66|138.46|139.95|138.75|138.63|137.43|2661
1585119600000|2020-03-25 07:00:00|139.65|138.45|139.27|138.07|139.67|138.47|138.41|137.21|2669
1585123200000|2020-03-25 08:00:00|139.26|138.06|140.74|139.54|140.92|139.72|138.11|136.91|2871
1585126800000|2020-03-25 09:00:00|140.75|139.55|141.44|140.24|143.33|142.13|140.42|139.22|4761
1585130400000|2020-03-25 10:00:00|141.42|140.22|137.25|136.05|142.22|141.02|136.5|135.3|4455
1585134000000|2020-03-25 11:00:00|137.26|136.06|135.23|134.03|137.91|136.71|133.59|132.39|4095
1585137600000|2020-03-25 12:00:00|135.24|134.04|136.36|135.16|136.38|135.18|134.91|133.71|2992
1585141200000|2020-03-25 13:00:00|136.38|135.18|135.31|134.11|138.91|137.71|135.31|134.11|4049
1585144800000|2020-03-25 14:00:00|135.3|134.1|136.69|135.49|136.86|135.66|134.38|133.18|3904
1585148400000|2020-03-25 15:00:00|136.7|135.5|136.53|135.33|137.42|136.22|136.16|134.96|2990
1585152000000|2020-03-25 16:00:00|136.52|135.32|136.83|135.63|137.49|136.29|136.06|134.86|2598
1585155600000|2020-03-25 17:00:00|136.84|135.64|136.77|135.57|137.3|136.1|136.61|135.41|2225
1585159200000|2020-03-25 18:00:00|136.78|135.58|137.14|135.94|137.43|136.23|135.82|134.62|2320
1585162800000|2020-03-25 19:00:00|137.13|135.93|136.59|135.39|137.4|136.2|136.49|135.29|1802
1585166400000|2020-03-25 20:00:00|136.61|135.41|136.03|134.83|136.76|135.56|135.98|134.78|1841
1585170000000|2020-03-25 21:00:00|136.04|134.84|134.97|133.77|136.05|134.85|134.32|133.12|1601
1585173600000|2020-03-25 22:00:00|135.01|133.81|136.8|135.6|136.96|135.76|135.01|133.81|3288
1585177200000|2020-03-25 23:00:00|136.79|135.59|136.85|135.65|137.21|136.01|136.11|134.91|2532
1585180800000|2020-03-26 00:00:00|136.87|135.67|137.9|136.7|138.83|137.63|136.87|135.67|3561
1585184400000|2020-03-26 01:00:00|137.89|136.69|136.86|135.66|138.2|137|136.69|135.49|2772
1585188000000|2020-03-26 02:00:00|136.87|135.67|137|135.8|137.24|136.04|136.04|134.84|2410
1585191600000|2020-03-26 03:00:00|137.01|135.81|137.99|136.79|138.12|136.92|136.8|135.6|2561
1585195200000|2020-03-26 04:00:00|138|136.8|138|136.8|139.58|138.38|137.98|136.78|2474
1585198800000|2020-03-26 05:00:00|138.01|136.81|135.83|134.63|138.46|137.26|135.72|134.52|2294
1585202400000|2020-03-26 06:00:00|135.88|134.68|136.03|134.83|136.61|135.41|134.84|133.64|3276
1585206000000|2020-03-26 07:00:00|136.02|134.82|135.74|134.54|136.36|135.16|135.24|134.04|2389
1585209600000|2020-03-26 08:00:00|135.75|134.55|135.97|134.77|136.3|135.1|135.01|133.81|2397
1585213200000|2020-03-26 09:00:00|135.98|134.78|136.03|134.83|136.61|135.41|135.51|134.31|1547
1585216800000|2020-03-26 10:00:00|136.02|134.82|135.92|134.72|136.39|135.19|135.27|134.07|1627
1585220400000|2020-03-26 11:00:00|135.91|134.71|135.43|134.23|137.08|135.88|135.14|133.94|2039
1585224000000|2020-03-26 12:00:00|135.44|134.24|135.65|134.45|135.7|134.5|134.56|133.36|2835
1585227600000|2020-03-26 13:00:00|135.64|134.44|135.88|134.68|136.55|135.35|134.26|133.06|3660
1585231200000|2020-03-26 14:00:00|135.9|134.7|135.21|134.01|135.91|134.71|135.03|133.83|2243
1585234800000|2020-03-26 15:00:00|135.22|134.02|135.5|134.3|135.71|134.51|134.62|133.42|1680
1585238400000|2020-03-26 16:00:00|135.49|134.29|135.42|134.22|135.82|134.62|134.56|133.36|1626
1585242000000|2020-03-26 17:00:00|135.43|134.23|135.35|134.15|136.09|134.89|135.1|133.9|1889
1585245600000|2020-03-26 18:00:00|135.34|134.14|135.83|134.63|135.91|134.71|135.34|134.14|1311
1585249200000|2020-03-26 19:00:00|135.84|134.64|136.13|134.93|136.24|135.04|135.48|134.28|1318
1585252800000|2020-03-26 20:00:00|136.12|134.92|137.36|136.16|137.48|136.28|136.03|134.83|2196
1585256400000|2020-03-26 21:00:00|137.35|136.15|137.05|135.85|138.55|137.35|136.84|135.64|2068
1585260000000|2020-03-26 22:00:00|137.04|135.84|137.11|135.91|137.15|135.95|136.02|134.82|1890
1585263600000|2020-03-26 23:00:00|137.1|135.9|139.56|138.36|140.62|139.42|137.1|135.9|3055
1585267200000|2020-03-27 00:00:00|139.53|138.33|140.22|139.02|142.3|141.1|139.52|138.32|3590
1585270800000|2020-03-27 01:00:00|140.23|139.03|139.95|138.75|140.62|139.42|139.05|137.85|2092
1585274400000|2020-03-27 02:00:00|139.94|138.74|140.16|138.96|140.16|138.96|139.26|138.06|1453
1585278000000|2020-03-27 03:00:00|140.15|138.95|140.35|139.15|140.39|139.19|139.81|138.61|1473
1585281600000|2020-03-27 04:00:00|140.34|139.14|139.37|138.17|141.48|140.28|139.32|138.12|2142
1585285200000|2020-03-27 05:00:00|139.36|138.16|137.63|136.43|139.4|138.2|137.01|135.81|2960
1585288800000|2020-03-27 06:00:00|137.64|136.44|137.88|136.68|138.38|137.18|137.35|136.15|1499
1585292400000|2020-03-27 07:00:00|137.89|136.69|138.54|137.34|138.83|137.63|137.89|136.69|1822
1585296000000|2020-03-27 08:00:00|138.55|137.35|137.46|136.26|138.55|137.35|137.45|136.25|2146
1585299600000|2020-03-27 09:00:00|137.49|136.29|136.89|135.69|137.81|136.61|136.75|135.55|1488
1585303200000|2020-03-27 10:00:00|136.88|135.68|136.64|135.44|137.16|135.96|135.75|134.55|1898
1585306800000|2020-03-27 11:00:00|136.65|135.45|136.61|135.41|137.68|136.48|136.58|135.38|1539
1585310400000|2020-03-27 12:00:00|136.6|135.4|136.28|135.08|137.2|136|136.16|134.96|1766
1585314000000|2020-03-27 13:00:00|136.29|135.09|135.76|134.56|136.58|135.38|135.34|134.14|2341
1585317600000|2020-03-27 14:00:00|135.75|134.55|136.16|134.96|136.3|135.1|135.47|134.27|1836
1585321200000|2020-03-27 15:00:00|136.17|134.97|136.85|135.65|137.23|136.03|136.03|134.83|1661
1585324800000|2020-03-27 16:00:00|136.86|135.66|137.14|135.94|137.38|136.18|135.86|134.66|1536
1585328400000|2020-03-27 17:00:00|137.15|135.95|137.13|135.93|137.37|136.17|136.31|135.11|1836
1585332000000|2020-03-27 18:00:00|137.12|135.92|137.59|136.39|138.1|136.9|136.99|135.79|1364
1585335600000|2020-03-27 19:00:00|137.58|136.38|137.46|136.26|138.15|136.95|137.23|136.03|1722
1585339200000|2020-03-27 20:00:00|137.47|136.27|138.07|136.87|138.1|136.9|136.98|135.78|969
1585382400000|2020-03-28 08:00:00|129.83|128.63|130.37|129.17|130.4|129.2|129.47|128.27|1012
1585386000000|2020-03-28 09:00:00|130.36|129.16|129.66|128.46|130.7|129.5|129.35|128.15|1882
1585389600000|2020-03-28 10:00:00|129.67|128.47|129.75|128.55|130.11|128.91|129.06|127.86|1819
1585393200000|2020-03-28 11:00:00|129.76|128.56|128.86|127.66|130.51|129.31|128.84|127.64|1951
1585396800000|2020-03-28 12:00:00|128.88|127.68|128.92|127.72|129.22|128.02|128.31|127.11|1385
1585400400000|2020-03-28 13:00:00|128.93|127.73|129.12|127.92|129.16|127.96|127.61|126.41|1723
1585404000000|2020-03-28 14:00:00|129.13|127.93|129.96|128.76|130.06|128.86|129.13|127.93|1160
1585407600000|2020-03-28 15:00:00|129.95|128.75|129|127.8|130.18|128.98|128.77|127.57|1482
1585411200000|2020-03-28 16:00:00|128.99|127.79|129.22|128.02|129.67|128.47|128.74|127.54|1223
1585414800000|2020-03-28 17:00:00|129.23|128.03|126.05|124.85|129.37|128.17|126.05|124.85|2876
1585418400000|2020-03-28 18:00:00|126.06|124.86|128.2|127|129.34|128.14|126.04|124.84|3763
1585422000000|2020-03-28 19:00:00|128.19|126.99|129.18|127.98|129.74|128.54|128.18|126.98|1716
1585425600000|2020-03-28 20:00:00|129.17|127.97|131.56|130.36|133.86|132.66|129.17|127.97|3030
1585429200000|2020-03-28 21:00:00|131.57|130.37|131.69|130.49|132.3|131.1|130.71|129.51|1704
1585432800000|2020-03-28 22:00:00|131.7|130.5|131.79|130.59|133.21|132.01|130.96|129.76|1952
1585436400000|2020-03-28 23:00:00|131.84|130.64|131.91|130.71|132.33|131.13|130.61|129.41|1915
1585440000000|2020-03-29 00:00:00|131.94|130.74|131.2|130|132.66|131.46|130.73|129.53|1668
1585443600000|2020-03-29 01:00:00|131.21|130.01|130.79|129.59|131.26|130.06|130.03|128.83|1267
1585447200000|2020-03-29 02:00:00|130.8|129.6|130.51|129.31|131.31|130.11|130.36|129.16|1020
1585450800000|2020-03-29 03:00:00|130.5|129.3|130.8|129.6|130.99|129.79|130.09|128.89|1032
1585454400000|2020-03-29 04:00:00|130.81|129.61|130.88|129.68|130.93|129.73|130.51|129.31|1323
1585458000000|2020-03-29 05:00:00|130.87|129.67|130.1|128.9|130.9|129.7|130.1|128.9|1317
1585461600000|2020-03-29 06:00:00|130.09|128.89|129.87|128.67|130.38|129.18|129.47|128.27|1617
1585465200000|2020-03-29 07:00:00|129.88|128.68|130.14|128.94|130.29|129.09|129.39|128.19|1141
1585468800000|2020-03-29 08:00:00|130.13|128.93|130.03|128.83|130.14|128.94|128.81|127.61|1849
1585472400000|2020-03-29 09:00:00|130.02|128.82|129.07|127.87|130.02|128.82|128.99|127.79|1204
1585476000000|2020-03-29 10:00:00|129.06|127.86|130.28|129.08|130.98|129.78|129.05|127.85|1598
1585479600000|2020-03-29 11:00:00|130.29|129.09|129.81|128.61|130.57|129.37|129.68|128.48|1256
1585483200000|2020-03-29 12:00:00|129.8|128.6|129.34|128.14|129.89|128.69|128.75|127.55|2050
1585486800000|2020-03-29 13:00:00|129.33|128.13|129.58|128.38|129.81|128.61|128.97|127.77|1080
1585490400000|2020-03-29 14:00:00|129.57|128.37|129.94|128.74|130.16|128.96|129.44|128.24|1228
1585494000000|2020-03-29 15:00:00|129.95|128.75|129.74|128.54|130.03|128.83|129.41|128.21|1003
1585497600000|2020-03-29 16:00:00|129.73|128.53|128.62|127.42|129.96|128.76|128.19|126.99|2228
1585501200000|2020-03-29 17:00:00|128.63|127.43|128.89|127.69|129.12|127.92|128.25|127.05|1300
1585504800000|2020-03-29 18:00:00|128.88|127.68|127.45|126.25|128.88|127.68|127.28|126.08|1306
1585508400000|2020-03-29 19:00:00|127.44|126.24|125.6|124.4|127.97|126.77|125.21|124.01|3731
1585512000000|2020-03-29 20:00:00|125.59|124.39|126.3|125.1|126.39|125.19|124.46|123.26|3408
1585515600000|2020-03-29 21:00:00|126.32|125.12|125.51|124.31|126.4|125.2|125.45|124.25|1268
1585519200000|2020-03-29 22:00:00|125.52|124.32|126.22|125.02|126.98|125.78|124.83|123.63|2180
1585522800000|2020-03-29 23:00:00|126.18|124.98|124.99|123.79|126.55|125.35|124.94|123.74|1896
1585526400000|2020-03-30 00:00:00|124.98|123.78|126.2|125|126.45|125.25|124.68|123.48|2137
1585530000000|2020-03-30 01:00:00|126.19|124.99|126.53|125.33|126.78|125.58|125.81|124.61|1355
1585533600000|2020-03-30 02:00:00|126.54|125.34|127.29|126.09|127.75|126.55|126.46|125.26|2029
1585537200000|2020-03-30 03:00:00|127.3|126.1|127.61|126.41|127.69|126.49|127.14|125.94|998
1585540800000|2020-03-30 04:00:00|127.62|126.42|128.16|126.96|128.18|126.98|127.31|126.11|1147
1585544400000|2020-03-30 05:00:00|128.21|127.01|130.6|129.4|131.36|130.16|128.21|127.01|3829
1585548000000|2020-03-30 06:00:00|130.59|129.39|130.62|129.42|131.28|130.08|130.08|128.88|2026
1585551600000|2020-03-30 07:00:00|130.63|129.43|130.97|129.77|132.33|131.13|130.63|129.43|2466
1585555200000|2020-03-30 08:00:00|130.98|129.78|131.67|130.47|131.93|130.73|130.97|129.77|1849
1585558800000|2020-03-30 09:00:00|131.68|130.48|131.22|130.02|131.98|130.78|131.16|129.96|782
1585562400000|2020-03-30 10:00:00|131.21|130.01|132.11|130.91|132.85|131.65|131.21|130.01|1056
1585566000000|2020-03-30 11:00:00|132.12|130.92|134.52|133.32|135.5|134.3|132.1|130.9|2182
1585569600000|2020-03-30 12:00:00|134.53|133.33|133.08|131.88|134.97|133.77|132.75|131.55|1620
1585573200000|2020-03-30 13:00:00|133.09|131.89|132.4|131.2|133.68|132.48|132.39|131.19|1509
1585576800000|2020-03-30 14:00:00|132.38|131.18|132.77|131.57|133.08|131.88|132.05|130.85|1536
1585580400000|2020-03-30 15:00:00|132.78|131.58|132.97|131.77|134.53|133.33|132.56|131.36|2592
1585584000000|2020-03-30 16:00:00|132.98|131.78|133.68|132.48|134.08|132.88|132.47|131.27|1798
1585587600000|2020-03-30 17:00:00|133.67|132.47|133.16|131.96|133.85|132.65|132.65|131.45|1560
1585591200000|2020-03-30 18:00:00|133.15|131.95|132.94|131.74|133.21|132.01|132.28|131.08|1167
1585594800000|2020-03-30 19:00:00|132.93|131.73|132.99|131.79|133.61|132.41|132.66|131.46|1291
1585598400000|2020-03-30 20:00:00|133|131.8|134.74|133.54|135.25|134.05|132.97|131.77|2353
1585602000000|2020-03-30 21:00:00|134.72|133.52|135|133.8|136.11|134.91|133.94|132.74|2216
1585605600000|2020-03-30 22:00:00|135.01|133.81|134.31|133.11|135.95|134.75|134.07|132.87|2982
1585609200000|2020-03-30 23:00:00|134.3|133.1|132.93|131.73|134.62|133.42|132.78|131.58|2323
1585612800000|2020-03-31 00:00:00|132.92|131.72|133.23|132.03|134|132.8|132.64|131.44|1842
1585616400000|2020-03-31 01:00:00|133.25|132.05|134.87|133.67|134.89|133.69|133.22|132.02|1779
1585620000000|2020-03-31 02:00:00|134.88|133.68|133.8|132.6|134.89|133.69|133.77|132.57|1535
1585623600000|2020-03-31 03:00:00|133.81|132.61|132.92|131.72|133.81|132.61|131.61|130.41|2245
1585627200000|2020-03-31 04:00:00|132.91|131.71|131.64|130.44|132.93|131.73|131.33|130.13|2142
1585630800000|2020-03-31 05:00:00|131.63|130.43|132.18|130.98|132.49|131.29|131.09|129.89|1617
1585634400000|2020-03-31 06:00:00|132.16|130.96|132.91|131.71|133.09|131.89|131.62|130.42|1350
1585638000000|2020-03-31 07:00:00|132.93|131.73|132.65|131.45|132.95|131.75|132.19|130.99|878
1585641600000|2020-03-31 08:00:00|132.64|131.44|133.94|132.74|134.04|132.84|132.47|131.27|1374
1585645200000|2020-03-31 09:00:00|133.95|132.75|133.13|131.93|133.96|132.76|132.8|131.6|1420
1585648800000|2020-03-31 10:00:00|133.14|131.94|133.13|131.93|133.37|132.17|132.69|131.49|1236
1585652400000|2020-03-31 11:00:00|133.14|131.94|132.71|131.51|133.22|132.02|132.04|130.84|1604
1585656000000|2020-03-31 12:00:00|132.72|131.52|133.33|132.13|133.57|132.37|131.91|130.71|1915
1585659600000|2020-03-31 13:00:00|133.34|132.14|133.12|131.92|133.75|132.55|132.73|131.53|2027
1585663200000|2020-03-31 14:00:00|133.1|131.9|133.68|132.48|133.74|132.54|133.02|131.82|1790
1585666800000|2020-03-31 15:00:00|133.69|132.49|133.62|132.42|134.44|133.24|133.28|132.08|1517
1585670400000|2020-03-31 16:00:00|133.63|132.43|133.12|131.92|134.01|132.81|132.84|131.64|1479
1585674000000|2020-03-31 17:00:00|133.11|131.91|133.64|132.44|133.71|132.51|132.54|131.34|1556
1585677600000|2020-03-31 18:00:00|133.65|132.45|133.64|132.44|134.17|132.97|133.41|132.21|1003
1585681200000|2020-03-31 19:00:00|133.65|132.45|134.15|132.95|134.41|133.21|133.51|132.31|1465
1585684800000|2020-03-31 20:00:00|134.14|132.94|135.37|134.17|135.86|134.66|134.12|132.92|1482
1585688400000|2020-03-31 21:00:00|135.36|134.16|135.03|133.83|135.8|134.6|134.18|132.98|1188
1585692000000|2020-03-31 22:00:00|135|133.8|134.42|133.22|135.18|133.98|134.08|132.88|1357
1585695600000|2020-03-31 23:00:00|134.41|133.21|133.67|132.47|134.58|133.38|133.67|132.47|1404
1585699200000|2020-04-01 00:00:00|133.66|132.46|132.77|131.57|134.19|132.99|131.67|130.47|2478
1585702800000|2020-04-01 01:00:00|132.75|131.55|132.25|131.05|133.05|131.85|132.14|130.94|1470
1585706400000|2020-04-01 02:00:00|132.24|131.04|133.09|131.89|133.09|131.89|132.08|130.88|977
1585710000000|2020-04-01 03:00:00|133.08|131.88|133.7|132.5|133.93|132.73|133.03|131.83|1101
1585713600000|2020-04-01 04:00:00|133.71|132.51|133.5|132.3|133.92|132.72|133.43|132.23|927
1585717200000|2020-04-01 05:00:00|133.51|132.31|132.72|131.52|133.57|132.37|132.57|131.37|1066
1585720800000|2020-04-01 06:00:00|132.71|131.51|132.94|131.74|133.26|132.06|132.41|131.21|1349
1585724400000|2020-04-01 07:00:00|132.95|131.75|133.18|131.98|133.38|132.18|132.72|131.52|1086
1585728000000|2020-04-01 08:00:00|133.17|131.97|132.77|131.57|133.18|131.98|132.35|131.15|1238
1585731600000|2020-04-01 09:00:00|132.78|131.58|132.89|131.69|132.95|131.75|132.23|131.03|1169
1585735200000|2020-04-01 10:00:00|132.9|131.7|132.71|131.51|133.13|131.93|132.57|131.37|1081
1585738800000|2020-04-01 11:00:00|132.7|131.5|132.96|131.76|132.96|131.76|132.37|131.17|941
1585742400000|2020-04-01 12:00:00|132.99|131.79|132.15|130.95|133.98|132.78|132.01|130.81|2406
1585746000000|2020-04-01 13:00:00|132.14|130.94|131.51|130.31|132.34|131.14|131.22|130.02|1748
1585749600000|2020-04-01 14:00:00|131.5|130.3|132.41|131.21|132.52|131.32|131.26|130.06|1515
1585753200000|2020-04-01 15:00:00|132.4|131.2|131.94|130.74|132.44|131.24|131.81|130.61|1449
1585756800000|2020-04-01 16:00:00|131.93|130.73|130.16|128.96|131.93|130.73|129.6|128.4|2507
1585760400000|2020-04-01 17:00:00|130.15|128.95|130.41|129.21|130.61|129.41|129.85|128.65|1437
1585764000000|2020-04-01 18:00:00|130.4|129.2|130.31|129.11|130.75|129.55|130.22|129.02|977
1585767600000|2020-04-01 19:00:00|130.32|129.12|130.82|129.62|130.87|129.67|129.8|128.6|1410
1585771200000|2020-04-01 20:00:00|130.81|129.61|132.72|131.52|133.39|132.19|130.54|129.34|2394
1585774800000|2020-04-01 21:00:00|132.71|131.51|132.72|131.52|133.48|132.28|132.45|131.25|1657
1585778400000|2020-04-01 22:00:00|132.73|131.53|134.31|133.11|135.47|134.27|132.73|131.53|3948
1585782000000|2020-04-01 23:00:00|134.3|133.1|136.68|135.48|137.75|136.55|134.14|132.94|3962
1585785600000|2020-04-02 00:00:00|136.67|135.47|137.06|135.86|139.22|138.02|136.67|135.47|3557
1585789200000|2020-04-02 01:00:00|137.07|135.87|136.2|135|137.88|136.68|136.19|134.99|1410
1585792800000|2020-04-02 02:00:00|136.21|135.01|137.07|135.87|137.3|136.1|136.21|135.01|1291
1585796400000|2020-04-02 03:00:00|137.09|135.89|137.27|136.07|137.28|136.08|136.45|135.25|1080
1585800000000|2020-04-02 04:00:00|137.28|136.08|136.89|135.69|137.89|136.69|136.73|135.53|1493
1585803600000|2020-04-02 05:00:00|136.9|135.7|137.14|135.94|137.15|135.95|136.55|135.35|1172
1585807200000|2020-04-02 06:00:00|137.13|135.93|138.03|136.83|138.03|136.83|136.93|135.73|1270
1585810800000|2020-04-02 07:00:00|138.04|136.84|138.33|137.13|138.78|137.58|137.64|136.44|1783
1585814400000|2020-04-02 08:00:00|138.34|137.14|138.27|137.07|138.69|137.49|137.41|136.21|1535
1585818000000|2020-04-02 09:00:00|138.26|137.06|137.75|136.55|138.31|137.11|137.67|136.47|1365
1585821600000|2020-04-02 10:00:00|137.76|136.56|137.99|136.79|138.89|137.69|137.66|136.46|1338
1585825200000|2020-04-02 11:00:00|138|136.8|138.52|137.32|138.86|137.66|137.54|136.34|1448
1585828800000|2020-04-02 12:00:00|138.53|137.33|138.03|136.83|139.35|138.15|137.7|136.5|3051
1585832400000|2020-04-02 13:00:00|138.05|136.85|137.21|136.01|138.21|137.01|137.02|135.82|2209
1585836000000|2020-04-02 14:00:00|137.2|136|139.81|138.61|140.53|139.33|137.1|135.9|2912
1585839600000|2020-04-02 15:00:00|139.8|138.6|140.09|138.89|140.54|139.34|138.97|137.77|2477
1585843200000|2020-04-02 16:00:00|140.11|138.91|144.34|143.14|144.39|143.19|139.96|138.76|4757
1585846800000|2020-04-02 17:00:00|144.39|143.19|146.24|145.04|150.33|149.13|144.39|143.19|5724
1585850400000|2020-04-02 18:00:00|146.25|145.05|141.21|140.01|146.52|145.32|141.02|139.82|6038
1585854000000|2020-04-02 19:00:00|141.2|140|141.6|140.4|143.08|141.88|140.22|139.02|4453
1585857600000|2020-04-02 20:00:00|141.59|140.39|141.28|140.08|141.77|140.57|139.22|138.02|4066
1585861200000|2020-04-02 21:00:00|140.42|139.22|143.23|142.03|143.52|142.32|140.04|138.84|2034
1585864800000|2020-04-02 22:00:00|143.22|142.02|143.19|141.99|143.65|142.45|140.77|139.57|2935
1585868400000|2020-04-02 23:00:00|143.17|141.97|142.08|140.88|143.18|141.98|140.78|139.58|3396
1585872000000|2020-04-03 00:00:00|142.07|140.87|141.68|140.48|142.55|141.35|141.49|140.29|2726
1585875600000|2020-04-03 01:00:00|141.69|140.49|142.91|141.71|142.97|141.77|141.16|139.96|1860
1585879200000|2020-04-03 02:00:00|142.9|141.7|142.96|141.76|143.3|142.1|142.2|141|1600
1585882800000|2020-04-03 03:00:00|142.97|141.77|142.26|141.06|143.37|142.17|142.22|141.02|1840
1585886400000|2020-04-03 04:00:00|142.25|141.05|142.47|141.27|142.61|141.41|141.93|140.73|1428
1585890000000|2020-04-03 05:00:00|142.48|141.28|142.37|141.17|142.62|141.42|141.72|140.52|1404
1585893600000|2020-04-03 06:00:00|142.38|141.18|142.94|141.74|143.39|142.19|142.08|140.88|1424
1585897200000|2020-04-03 07:00:00|142.92|141.72|145.52|144.32|145.79|144.59|142.83|141.63|3225
1585900800000|2020-04-03 08:00:00|145.53|144.33|144.82|143.62|146.4|145.2|143.84|142.64|3155
1585904400000|2020-04-03 09:00:00|144.81|143.61|145.76|144.56|146.19|144.99|144.21|143.01|2656
1585908000000|2020-04-03 10:00:00|145.75|144.55|147.03|145.83|147.13|145.93|145.01|143.81|3055
1585911600000|2020-04-03 11:00:00|147.04|145.84|146.97|145.77|147.49|146.29|145.38|144.18|3090
1585915200000|2020-04-03 12:00:00|146.98|145.78|145.62|144.42|147.27|146.07|144.29|143.09|3418
1585918800000|2020-04-03 13:00:00|145.65|144.45|144.11|142.91|145.72|144.52|143.97|142.77|2916
1585922400000|2020-04-03 14:00:00|144.1|142.9|142.54|141.34|144.45|143.25|141.25|140.05|3292
1585926000000|2020-04-03 15:00:00|142.53|141.33|142.14|140.94|143.47|142.27|141.29|140.09|2832
1585929600000|2020-04-03 16:00:00|142.15|140.95|141.83|140.63|142.39|141.19|138.59|137.39|3894
1585933200000|2020-04-03 17:00:00|141.84|140.64|141.44|140.24|142.78|141.58|140.32|139.12|2851
1585936800000|2020-04-03 18:00:00|141.43|140.23|142.32|141.12|142.55|141.35|140.66|139.46|2728
1585940400000|2020-04-03 19:00:00|142.34|141.14|143.05|141.85|143.14|141.94|142.11|140.91|2360
1585944000000|2020-04-03 20:00:00|143.04|141.84|141.34|140.14|143.49|142.29|141.11|139.91|2490
1585983600000|2020-04-04 07:00:00|141.63|140.43|141.88|140.68|142.19|140.99|141.59|140.39|1191
1585987200000|2020-04-04 08:00:00|141.87|140.67|142.82|141.62|142.83|141.63|141.86|140.66|1272
1585990800000|2020-04-04 09:00:00|142.81|141.61|143.89|142.69|144.54|143.34|142.02|140.82|1938
1585994400000|2020-04-04 10:00:00|143.88|142.68|144.5|143.3|144.95|143.75|143.51|142.31|2073
1585998000000|2020-04-04 11:00:00|144.51|143.31|141.59|140.39|144.83|143.63|140.95|139.75|2881
1586001600000|2020-04-04 12:00:00|141.58|140.38|141.93|140.73|142.39|141.19|140.87|139.67|2085
1586005200000|2020-04-04 13:00:00|141.91|140.71|142.7|141.5|142.8|141.6|141.59|140.39|1193
1586008800000|2020-04-04 14:00:00|142.69|141.49|142.45|141.25|142.76|141.56|142.16|140.96|1268
1586012400000|2020-04-04 15:00:00|142.46|141.26|143.12|141.92|143.65|142.45|142.43|141.23|1298
1586016000000|2020-04-04 16:00:00|143.11|141.91|144.61|143.41|144.91|143.71|142.91|141.71|1808
1586019600000|2020-04-04 17:00:00|144.62|143.42|144.06|142.86|145.27|144.07|144.06|142.86|1482
1586023200000|2020-04-04 18:00:00|144.04|142.84|143.98|142.78|144.63|143.43|143.74|142.54|1226
1586026800000|2020-04-04 19:00:00|143.99|142.79|143.75|142.55|144.49|143.29|142.94|141.74|1396
1586030400000|2020-04-04 20:00:00|143.76|142.56|144.33|143.13|147.25|146.05|142.24|141.04|4250
1586034000000|2020-04-04 21:00:00|144.34|143.14|145.04|143.84|145.3|144.1|144.25|143.05|2467
1586037600000|2020-04-04 22:00:00|145.03|143.83|144.8|143.6|145.83|144.63|143.91|142.71|2702
1586041200000|2020-04-04 23:00:00|144.79|143.59|145.04|143.84|145.29|144.09|144.56|143.36|1406
1586044800000|2020-04-05 00:00:00|145.05|143.85|145.45|144.25|146.49|145.29|145.05|143.85|2487
1586048400000|2020-04-05 01:00:00|145.44|144.24|145.7|144.5|146.07|144.87|145.27|144.07|1480
1586052000000|2020-04-05 02:00:00|145.72|144.52|145.38|144.18|145.73|144.53|144.9|143.7|1078
1586055600000|2020-04-05 03:00:00|145.37|144.17|144.68|143.48|145.49|144.29|144.33|143.13|1254
1586059200000|2020-04-05 04:00:00|144.69|143.49|143.81|142.61|144.69|143.49|143.44|142.24|1571
1586062800000|2020-04-05 05:00:00|143.82|142.62|143.55|142.35|144.87|143.67|143.54|142.34|2036
1586066400000|2020-04-05 06:00:00|143.54|142.34|143.8|142.6|143.84|142.64|142.79|141.59|1812
1586070000000|2020-04-05 07:00:00|143.81|142.61|143.44|142.24|143.83|142.63|143.12|141.92|1264
1586073600000|2020-04-05 08:00:00|143.43|142.23|143.65|142.45|143.78|142.58|142.93|141.73|1020
1586077200000|2020-04-05 09:00:00|143.66|142.46|143.34|142.14|144.41|143.21|143.26|142.06|941
1586080800000|2020-04-05 10:00:00|143.33|142.13|142.97|141.77|143.66|142.46|142.94|141.74|1157
1586084400000|2020-04-05 11:00:00|142.96|141.76|143.62|142.42|144.05|142.85|142.91|141.71|1240
1586088000000|2020-04-05 12:00:00|143.61|142.41|144.1|142.9|144.2|143|143.33|142.13|1162
1586091600000|2020-04-05 13:00:00|144.09|142.89|144.53|143.33|144.98|143.78|143.82|142.62|929
1586095200000|2020-04-05 14:00:00|144.52|143.32|143.92|142.72|144.61|143.41|143.92|142.72|667
1586098800000|2020-04-05 15:00:00|143.94|142.74|144.43|143.23|144.83|143.63|143.75|142.55|978
1586102400000|2020-04-05 16:00:00|144.44|143.24|143.43|142.23|144.44|143.24|143.15|141.95|1125
1586106000000|2020-04-05 17:00:00|143.42|142.22|144.15|142.95|144.23|143.03|141.48|140.28|3632
1586109600000|2020-04-05 18:00:00|144.14|142.94|143.76|142.56|144.72|143.52|143.55|142.35|1636
1586113200000|2020-04-05 19:00:00|143.77|142.57|144.08|142.88|144.49|143.29|143.76|142.56|989
1586116800000|2020-04-05 20:00:00|144.09|142.89|143.09|141.89|144.09|142.89|142.59|141.39|1275
1586120400000|2020-04-05 21:00:00|143.08|141.88|143.32|142.12|143.57|142.37|142.63|141.43|980
1586124000000|2020-04-05 22:00:00|143.31|142.11|144.08|142.88|144.4|143.2|143.3|142.1|2097
1586127600000|2020-04-05 23:00:00|144.17|142.97|143.39|142.19|144.25|143.05|143.34|142.14|1452
1586131200000|2020-04-06 00:00:00|143.41|142.21|145.44|144.24|145.47|144.27|143.4|142.2|3086
1586134800000|2020-04-06 01:00:00|145.45|144.25|145.02|143.82|145.63|144.43|144.61|143.41|2143
1586138400000|2020-04-06 02:00:00|145.03|143.83|144.52|143.32|145.21|144.01|143.92|142.72|1586
1586142000000|2020-04-06 03:00:00|144.51|143.31|144.83|143.63|144.95|143.75|144.51|143.31|1596
1586145600000|2020-04-06 04:00:00|144.84|143.64|148.87|147.67|149.25|148.05|144.82|143.62|3206
1586149200000|2020-04-06 05:00:00|148.86|147.66|149.7|148.5|150.09|148.89|147.78|146.58|3451
1586152800000|2020-04-06 06:00:00|149.72|148.52|151.15|149.95|151.92|150.72|149.13|147.93|3780
1586156400000|2020-04-06 07:00:00|151.14|149.94|150.33|149.13|151.51|150.31|149.29|148.09|3330
1586160000000|2020-04-06 08:00:00|150.32|149.12|150.73|149.53|151.47|150.27|150.05|148.85|2480
1586163600000|2020-04-06 09:00:00|150.72|149.52|155.17|153.97|156.31|155.11|150.72|149.52|4752
1586167200000|2020-04-06 10:00:00|155.18|153.98|153.93|152.73|156.31|155.11|153.88|152.68|2723
1586170800000|2020-04-06 11:00:00|153.95|152.75|155.14|153.94|155.18|153.98|153.92|152.72|1655
1586174400000|2020-04-06 12:00:00|155.13|153.93|157.02|155.82|157.8|156.6|154.59|153.39|2437
1586178000000|2020-04-06 13:00:00|157.04|155.84|156.79|155.59|159.69|158.49|155.76|154.56|4275
1586181600000|2020-04-06 14:00:00|156.77|155.57|156.96|155.76|157.57|156.37|155.45|154.25|2866
1586185200000|2020-04-06 15:00:00|156.94|155.74|162.23|161.03|162.31|161.11|156.63|155.43|3755
1586188800000|2020-04-06 16:00:00|162.24|161.04|164.44|163.24|165.54|164.34|161.4|160.2|6279
1586192400000|2020-04-06 17:00:00|164.45|163.25|166.91|165.71|167.44|166.24|163.32|162.12|4715
1586196000000|2020-04-06 18:00:00|166.9|165.7|166.88|165.68|167.06|165.86|164.56|163.36|4337
1586199600000|2020-04-06 19:00:00|166.86|165.66|165.93|164.73|168.12|166.92|165.93|164.73|4752
1586203200000|2020-04-06 20:00:00|165.92|164.72|164.71|163.51|166.86|165.66|162.3|161.1|3443
1586206800000|2020-04-06 21:00:00|164.69|163.49|166.82|165.62|166.91|165.71|164.15|162.95|1537
1586210400000|2020-04-06 22:00:00|166.81|165.61|166.43|165.23|166.85|165.65|164.77|163.57|2266
1586214000000|2020-04-06 23:00:00|166.41|165.21|172.16|170.96|172.73|171.53|166.14|164.94|4147
1586217600000|2020-04-07 00:00:00|172.14|170.94|172.04|170.84|177.1|175.9|171.55|170.35|6754
1586221200000|2020-04-07 01:00:00|172.03|170.83|170.57|169.37|174.22|173.02|170.4|169.2|4001
1586224800000|2020-04-07 02:00:00|170.56|169.36|170.73|169.53|172.08|170.88|168.27|167.07|5455
1586228400000|2020-04-07 03:00:00|170.74|169.54|171.74|170.54|171.94|170.74|168.91|167.71|3459
1586232000000|2020-04-07 04:00:00|171.75|170.55|170.03|168.83|171.77|170.57|169.33|168.13|3355
1586235600000|2020-04-07 05:00:00|170.04|168.84|170.89|169.69|171.45|170.25|169.52|168.32|2424
1586239200000|2020-04-07 06:00:00|170.9|169.7|171.81|170.61|171.81|170.61|169.69|168.49|2824
1586242800000|2020-04-07 07:00:00|171.82|170.62|174.54|173.34|175.19|173.99|171.64|170.44|3705
1586246400000|2020-04-07 08:00:00|174.56|173.36|173.82|172.62|174.78|173.58|172.5|171.3|2873
1586250000000|2020-04-07 09:00:00|173.81|172.61|174.63|173.43|174.78|173.58|172.74|171.54|2471
1586253600000|2020-04-07 10:00:00|174.64|173.44|175.46|174.26|176.33|175.13|174.18|172.98|3242
1586257200000|2020-04-07 11:00:00|175.47|174.27|173.33|172.13|175.47|174.27|173.19|171.99|2937
1586260800000|2020-04-07 12:00:00|173.32|172.12|171.4|170.2|175.8|174.6|171.17|169.97|4346
1586264400000|2020-04-07 13:00:00|171.39|170.19|171.84|170.64|173.8|172.6|171.31|170.11|3225
1586268000000|2020-04-07 14:00:00|171.86|170.66|169.02|167.82|171.86|170.66|168.18|166.98|4734
1586271600000|2020-04-07 15:00:00|169.01|167.81|169.94|168.74|170.88|169.68|168.8|167.6|3402
1586275200000|2020-04-07 16:00:00|169.95|168.75|173.53|172.33|174.18|172.98|169.93|168.73|3802
1586278800000|2020-04-07 17:00:00|173.52|172.32|172.86|171.66|173.65|172.45|171.68|170.48|3220
1586282400000|2020-04-07 18:00:00|172.85|171.65|170.34|169.14|172.94|171.74|169.65|168.45|3275
1586286000000|2020-04-07 19:00:00|170.35|169.15|169.82|168.62|171.8|170.6|169.76|168.56|4247
1586289600000|2020-04-07 20:00:00|169.81|168.61|164.14|162.94|169.85|168.65|162.9|161.7|6278
1586293200000|2020-04-07 21:00:00|164.13|162.93|167.63|166.43|168.96|167.76|163.28|162.08|3153
1586296800000|2020-04-07 22:00:00|167.64|166.44|166.93|165.73|167.94|166.74|166.06|164.86|2927
1586300400000|2020-04-07 23:00:00|167.01|165.81|165.16|163.96|167.14|165.94|163.74|162.54|3325
1586304000000|2020-04-08 00:00:00|165.15|163.95|165.14|163.94|166.35|165.15|164.25|163.05|3156
1586307600000|2020-04-08 01:00:00|165.13|163.93|164.5|163.3|166.16|164.96|164.44|163.24|2382
1586311200000|2020-04-08 02:00:00|164.49|163.29|169.45|168.25|169.79|168.59|164.46|163.26|3576
1586314800000|2020-04-08 03:00:00|169.46|168.26|172.87|171.67|173.72|172.52|169.36|168.16|6214
1586318400000|2020-04-08 04:00:00|172.88|171.68|173.19|171.99|174.03|172.83|171.71|170.51|4158
1586322000000|2020-04-08 05:00:00|173.18|171.98|174.87|173.67|174.87|173.67|171.68|170.48|3099
1586325600000|2020-04-08 06:00:00|174.89|173.69|170.74|169.54|175.27|174.07|169.71|168.51|4060
1586329200000|2020-04-08 07:00:00|170.73|169.53|170.97|169.77|172.28|171.08|170.73|169.53|2561
1586332800000|2020-04-08 08:00:00|171|169.8|169.4|168.2|171.57|170.37|168.03|166.83|3175
1586336400000|2020-04-08 09:00:00|169.41|168.21|169.68|168.48|170.85|169.65|168.56|167.36|3602
1586340000000|2020-04-08 10:00:00|169.65|168.45|167.98|166.78|171.03|169.83|166.75|165.55|4054
1586343600000|2020-04-08 11:00:00|168|166.8|169.44|168.24|169.52|168.32|167.43|166.23|2885
1586347200000|2020-04-08 12:00:00|169.43|168.23|169.76|168.56|171.22|170.02|168.16|166.96|3376
1586350800000|2020-04-08 13:00:00|169.77|168.57|167.47|166.27|170.47|169.27|167.29|166.09|3291
1586354400000|2020-04-08 14:00:00|167.49|166.29|169.15|167.95|169.51|168.31|167.49|166.29|2808
1586358000000|2020-04-08 15:00:00|169.16|167.96|169.84|168.64|170.68|169.48|169.11|167.91|2447
1586361600000|2020-04-08 16:00:00|169.83|168.63|171.31|170.11|171.76|170.56|169.04|167.84|3955
1586365200000|2020-04-08 17:00:00|171.32|170.12|171.21|170.01|171.91|170.71|170.88|169.68|2240
1586368800000|2020-04-08 18:00:00|171.23|170.03|171.67|170.47|172.03|170.83|170.93|169.73|2488
1586372400000|2020-04-08 19:00:00|171.66|170.46|171.13|169.93|172.31|171.11|169.79|168.59|2962
1586376000000|2020-04-08 20:00:00|171.14|169.94|172.73|171.53|173.28|172.08|171.13|169.93|2533
1586379600000|2020-04-08 21:00:00|172.75|171.55|172.46|171.26|173.59|172.39|172.18|170.98|2034
1586383200000|2020-04-08 22:00:00|172.47|171.27|173.5|172.3|173.81|172.61|172.26|171.06|2557
1586386800000|2020-04-08 23:00:00|173.51|172.31|174.02|172.82|174.45|173.25|173.15|171.95|2450
1586390400000|2020-04-09 00:00:00|174.03|172.83|173.61|172.41|174.09|172.89|172.47|171.27|3119
1586394000000|2020-04-09 01:00:00|173.6|172.4|171.83|170.63|173.64|172.44|170.9|169.7|2773
1586397600000|2020-04-09 02:00:00|171.82|170.62|172.34|171.14|172.51|171.31|171.21|170.01|2279
1586401200000|2020-04-09 03:00:00|172.33|171.13|170.95|169.75|172.34|171.14|170.6|169.4|2069
1586404800000|2020-04-09 04:00:00|170.94|169.74|170.65|169.45|170.96|169.76|168.94|167.74|2613
1586408400000|2020-04-09 05:00:00|170.66|169.46|171.44|170.24|171.51|170.31|170.23|169.03|2236
1586412000000|2020-04-09 06:00:00|171.45|170.25|171.82|170.62|171.88|170.68|171.02|169.82|2062
1586415600000|2020-04-09 07:00:00|171.81|170.61|173.3|172.1|173.4|172.2|171.29|170.09|1747
1586419200000|2020-04-09 08:00:00|173.31|172.11|173.31|172.11|174.18|172.98|172.51|171.31|2248
1586422800000|2020-04-09 09:00:00|173.3|172.1|171.34|170.14|173.31|172.11|171.33|170.13|1799
1586426400000|2020-04-09 10:00:00|171.33|170.13|171.88|170.68|172.14|170.94|170.79|169.59|2093
1586430000000|2020-04-09 11:00:00|171.89|170.69|168.6|167.4|172.87|171.67|167.6|166.4|3240
1586433600000|2020-04-09 12:00:00|168.59|167.39|171.75|170.55|171.77|170.57|165.98|164.78|5335
1586437200000|2020-04-09 13:00:00|171.74|170.54|172.28|171.08|172.31|171.11|170.96|169.76|3435
1586440800000|2020-04-09 14:00:00|172.24|171.04|171.84|170.64|172.52|171.32|170.59|169.39|2923
1586444400000|2020-04-09 15:00:00|171.83|170.63|170.64|169.44|171.94|170.74|169.78|168.58|3067
1586448000000|2020-04-09 16:00:00|170.65|169.45|170.49|169.29|171.33|170.13|169.97|168.77|2590
1586451600000|2020-04-09 17:00:00|170.48|169.28|170.99|169.79|171.39|170.19|170.06|168.86|1942
1586455200000|2020-04-09 18:00:00|171|169.8|169.39|168.19|171.02|169.82|168.81|167.61|2608
1586458800000|2020-04-09 19:00:00|169.37|168.17|170.01|168.81|170.18|168.98|169|167.8|2829
1586462400000|2020-04-09 20:00:00|170|168.8|171.04|169.84|171.3|170.1|169.26|168.06|2005
1586466000000|2020-04-09 21:00:00|171.05|169.85|171.53|170.33|171.54|170.34|169.72|168.52|1395
1586469600000|2020-04-09 22:00:00|171.52|170.32|171.62|170.42|171.76|170.56|170.75|169.55|1465
1586473200000|2020-04-09 23:00:00|171.67|170.47|170.36|169.16|171.75|170.55|170.36|169.16|1407
1586476800000|2020-04-10 00:00:00|170.35|169.15|170.77|169.57|170.94|169.74|169.57|168.37|1958
1586480400000|2020-04-10 01:00:00|170.76|169.56|169.64|168.44|170.91|169.71|169.64|168.44|2737
1586484000000|2020-04-10 02:00:00|169.65|168.45|169|167.8|169.71|168.51|167.7|166.5|2827
1586487600000|2020-04-10 03:00:00|168.99|167.79|164.19|162.99|169.2|168|163.86|162.66|4225
1586491200000|2020-04-10 04:00:00|164.18|162.98|164.09|162.89|164.74|163.54|160.53|159.33|4306
1586494800000|2020-04-10 05:00:00|164.1|162.9|161.52|160.32|164.1|162.9|160.78|159.58|5536
1586498400000|2020-04-10 06:00:00|161.53|160.33|161.31|160.11|162.94|161.74|161.08|159.88|3641
1586502000000|2020-04-10 07:00:00|161.33|160.13|158.89|157.69|161.38|160.18|157.35|156.15|4934
1586505600000|2020-04-10 08:00:00|158.91|157.71|158.66|157.46|159.73|158.53|156.88|155.68|4034
1586509200000|2020-04-10 09:00:00|158.65|157.45|159.01|157.81|159.52|158.32|157.84|156.64|2958
1586512800000|2020-04-10 10:00:00|159.02|157.82|159.68|158.48|160.25|159.05|158.42|157.22|1948
1586516400000|2020-04-10 11:00:00|159.67|158.47|158.7|157.5|159.69|158.49|158.56|157.36|2900
1586520000000|2020-04-10 12:00:00|158.69|157.49|159.4|158.2|159.42|158.22|158.35|157.15|2633
1586523600000|2020-04-10 13:00:00|159.39|158.19|158.98|157.78|159.4|158.2|156.86|155.66|3918
1586527200000|2020-04-10 14:00:00|158.99|157.79|158.09|156.89|159.46|158.26|157.68|156.48|3695
1586530800000|2020-04-10 15:00:00|158.1|156.9|154|152.8|158.3|157.1|153.04|151.84|5942
1586534400000|2020-04-10 16:00:00|153.99|152.79|157.38|156.18|157.4|156.2|153.21|152.01|4928
1586538000000|2020-04-10 17:00:00|157.37|156.17|158.3|157.1|159.2|158|156.9|155.7|3505
1586541600000|2020-04-10 18:00:00|158.29|157.09|158.56|157.36|158.74|157.54|156.26|155.06|3455
1586545200000|2020-04-10 19:00:00|158.57|157.37|159.16|157.96|159.89|158.69|158.18|156.98|3155
1586548800000|2020-04-10 20:00:00|159.13|157.93|159.65|158.45|159.73|158.53|158.59|157.39|2127
1586588400000|2020-04-11 07:00:00|159.83|158.63|159.58|158.38|160.59|159.39|158.95|157.75|2285
1586592000000|2020-04-11 08:00:00|159.57|158.37|159.53|158.33|160.23|159.03|159.12|157.92|1416
1586595600000|2020-04-11 09:00:00|159.55|158.35|159.24|158.04|159.72|158.52|158.55|157.35|1656
1586599200000|2020-04-11 10:00:00|159.23|158.03|158.16|156.96|159.47|158.27|157.85|156.65|1357
1586602800000|2020-04-11 11:00:00|158.14|156.94|159.87|158.67|160.03|158.83|157.83|156.63|1639
1586606400000|2020-04-11 12:00:00|159.86|158.66|159.51|158.31|160.2|159|159.14|157.94|1482
1586610000000|2020-04-11 13:00:00|159.53|158.33|158.92|157.72|159.61|158.41|158.58|157.38|1684
1586613600000|2020-04-11 14:00:00|158.91|157.71|157.53|156.33|158.92|157.72|157.5|156.3|2135
1586617200000|2020-04-11 15:00:00|157.54|156.34|158.26|157.06|158.86|157.66|157.49|156.29|2018
1586620800000|2020-04-11 16:00:00|158.23|157.03|156.7|155.5|158.99|157.79|156.11|154.91|2864
1586624400000|2020-04-11 17:00:00|156.67|155.47|156.52|155.32|157.67|156.47|155.9|154.7|2964
1586628000000|2020-04-11 18:00:00|156.53|155.33|157.7|156.5|158.21|157.01|156.29|155.09|2656
1586631600000|2020-04-11 19:00:00|157.67|156.47|156.45|155.25|157.79|156.59|156.22|155.02|2643
1586635200000|2020-04-11 20:00:00|156.43|155.23|155.46|154.26|156.43|155.23|154.77|153.57|2186
1586638800000|2020-04-11 21:00:00|155.44|154.24|157.86|156.66|157.88|156.68|155.04|153.84|1894
1586642400000|2020-04-11 22:00:00|157.87|156.67|158.5|157.3|159.48|158.28|157.56|156.36|3135
1586646000000|2020-04-11 23:00:00|158.52|157.32|159.18|157.98|159.36|158.16|157.78|156.58|2450
1586649600000|2020-04-12 00:00:00|159.19|157.99|158.37|157.17|160.28|159.08|158.37|157.17|2104
1586653200000|2020-04-12 01:00:00|158.38|157.18|158.1|156.9|158.97|157.77|158|156.8|1913
1586656800000|2020-04-12 02:00:00|158.11|156.91|157.78|156.58|158.35|157.15|157.11|155.91|2872
1586660400000|2020-04-12 03:00:00|157.79|156.59|156.52|155.32|157.97|156.77|156.48|155.28|2567
1586664000000|2020-04-12 04:00:00|156.53|155.33|157.33|156.13|157.51|156.31|155.84|154.64|2204
1586667600000|2020-04-12 05:00:00|157.32|156.12|157.92|156.72|158.25|157.05|157.03|155.83|2296
1586671200000|2020-04-12 06:00:00|157.91|156.71|157.67|156.47|158.19|156.99|157.29|156.09|2199
1586674800000|2020-04-12 07:00:00|157.68|156.48|157.94|156.74|157.98|156.78|157.02|155.82|1767
1586678400000|2020-04-12 08:00:00|157.93|156.73|158.2|157|158.62|157.42|157.91|156.71|1578
1586682000000|2020-04-12 09:00:00|158.21|157.01|158.7|157.5|159.35|158.15|158.21|157.01|1774
1586685600000|2020-04-12 10:00:00|158.71|157.51|158.1|156.9|158.94|157.74|158.03|156.83|1874
1586689200000|2020-04-12 11:00:00|158.09|156.89|159.02|157.82|159.77|158.57|158.09|156.89|1944
1586692800000|2020-04-12 12:00:00|159.03|157.83|160.37|159.17|161.11|159.91|159.02|157.82|2369
1586696400000|2020-04-12 13:00:00|160.36|159.16|160.93|159.73|161.15|159.95|160.16|158.96|2289
1586700000000|2020-04-12 14:00:00|160.94|159.74|161.3|160.1|162.4|161.2|160.74|159.54|2541
1586703600000|2020-04-12 15:00:00|161.31|160.11|162.95|161.75|163.09|161.89|161.29|160.09|2150
1586707200000|2020-04-12 16:00:00|162.96|161.76|164.72|163.52|164.72|163.52|162.73|161.53|4142
1586710800000|2020-04-12 17:00:00|164.73|163.53|164.16|162.96|166.02|164.82|163.05|161.85|4620
1586714400000|2020-04-12 18:00:00|164.15|162.95|163.75|162.55|164.69|163.49|162.91|161.71|2652
1586718000000|2020-04-12 19:00:00|163.74|162.54|164.83|163.63|165.43|164.23|163.74|162.54|2241
1586721600000|2020-04-12 20:00:00|164.85|163.65|164.54|163.34|165.86|164.66|164.04|162.84|1835
1586725200000|2020-04-12 21:00:00|164.55|163.35|164.72|163.52|165|163.8|163.72|162.52|1448
1586728800000|2020-04-12 22:00:00|164.73|163.53|162.75|161.55|165.33|164.13|161.22|160.02|4109
1586732400000|2020-04-12 23:00:00|162.78|161.58|159.4|158.2|163.28|162.08|159.22|158.02|3358
1586736000000|2020-04-13 00:00:00|159.43|158.23|154.12|152.92|159.43|158.23|150.48|149.28|7149
1586739600000|2020-04-13 01:00:00|154.1|152.9|154.23|153.03|154.6|153.4|152.76|151.56|4423
1586743200000|2020-04-13 02:00:00|154.24|153.04|154.73|153.53|154.75|153.55|153.16|151.96|3827
1586746800000|2020-04-13 03:00:00|154.74|153.54|153.18|151.98|154.75|153.55|153.06|151.86|3251
1586750400000|2020-04-13 04:00:00|153.17|151.97|153.48|152.28|154.16|152.96|152.08|150.88|3424
1586754000000|2020-04-13 05:00:00|153.49|152.29|153.07|151.87|154.05|152.85|152.86|151.66|2718
1586757600000|2020-04-13 06:00:00|153.05|151.85|154.19|152.99|154.56|153.36|152.68|151.48|3118
1586761200000|2020-04-13 07:00:00|154.2|153|153.22|152.02|154.2|153|152.66|151.46|2900
1586764800000|2020-04-13 08:00:00|153.23|152.03|153.18|151.98|153.81|152.61|152.66|151.46|2407
1586768400000|2020-04-13 09:00:00|153.21|152.01|152.06|150.86|153.28|152.08|151.41|150.21|2132
1586772000000|2020-04-13 10:00:00|152.07|150.87|154.45|153.25|154.54|153.34|152.05|150.85|2489
1586775600000|2020-04-13 11:00:00|154.46|153.26|156.41|155.21|157.42|156.22|153.82|152.62|3546
1586779200000|2020-04-13 12:00:00|156.39|155.19|154.22|153.02|156.39|155.19|152.86|151.66|4044
1586782800000|2020-04-13 13:00:00|154.23|153.03|152.2|151|154.47|153.27|152.09|150.89|3247
1586786400000|2020-04-13 14:00:00|152.22|151.02|154.07|152.87|155.15|153.95|151.99|150.79|4254
1586790000000|2020-04-13 15:00:00|154.08|152.88|154.94|153.74|155.9|154.7|153.66|152.46|3632
1586793600000|2020-04-13 16:00:00|154.95|153.75|154.62|153.42|155.58|154.38|153.89|152.69|3611
1586797200000|2020-04-13 17:00:00|154.61|153.41|154.55|153.35|155.31|154.11|154.28|153.08|2470
1586800800000|2020-04-13 18:00:00|154.54|153.34|154.63|153.43|155.29|154.09|154.47|153.27|2287
1586804400000|2020-04-13 19:00:00|154.62|153.42|155.61|154.41|156.4|155.2|154.62|153.42|2827
1586808000000|2020-04-13 20:00:00|155.62|154.42|157.29|156.09|157.4|156.2|155.62|154.42|2653
1586811600000|2020-04-13 21:00:00|157.32|156.12|157.47|156.27|160.05|158.85|157.09|155.89|2746
1586815200000|2020-04-13 22:00:00|157.46|156.26|158.91|157.71|159.44|158.24|157.39|156.19|3568
1586818800000|2020-04-13 23:00:00|158.85|157.65|157.39|156.19|159.38|158.18|157.21|156.01|3103
1586822400000|2020-04-14 00:00:00|157.37|156.17|157.01|155.81|158.59|157.39|156.86|155.66|3301
1586826000000|2020-04-14 01:00:00|157.03|155.83|158.14|156.94|158.22|157.02|156.56|155.36|3001
1586829600000|2020-04-14 02:00:00|158.15|156.95|158.38|157.18|158.98|157.78|158.14|156.94|2638
1586833200000|2020-04-14 03:00:00|158.39|157.19|158.88|157.68|159.38|158.18|157.91|156.71|2961
1586836800000|2020-04-14 04:00:00|158.89|157.69|158.95|157.75|159.86|158.66|158.81|157.61|2645
1586840400000|2020-04-14 05:00:00|158.96|157.76|158.73|157.53|159.13|157.93|158.36|157.16|2337
1586844000000|2020-04-14 06:00:00|158.75|157.55|158.04|156.84|158.87|157.67|157.82|156.62|1788
1586847600000|2020-04-14 07:00:00|158.05|156.85|157.5|156.3|159.47|158.27|157.2|156|2879
1586851200000|2020-04-14 08:00:00|157.51|156.31|157.24|156.04|157.81|156.61|156.3|155.1|2794
1586854800000|2020-04-14 09:00:00|157.23|156.03|158.68|157.48|158.85|157.65|156.8|155.6|2622
1586858400000|2020-04-14 10:00:00|158.7|157.5|157.13|155.93|159.11|157.91|157.11|155.91|2790
1586862000000|2020-04-14 11:00:00|157.12|155.92|157.72|156.52|158.27|157.07|156.99|155.79|2994
1586865600000|2020-04-14 12:00:00|157.71|156.51|158.11|156.91|158.27|157.07|156.94|155.74|2291
1586869200000|2020-04-14 13:00:00|158.12|156.92|159.17|157.97|159.35|158.15|158.11|156.91|3057
1586872800000|2020-04-14 14:00:00|159.22|158.02|159.92|158.72|162.08|160.88|159.01|157.81|4658
1586876400000|2020-04-14 15:00:00|159.93|158.73|160.78|159.58|161.46|160.26|159.75|158.55|3357
1586880000000|2020-04-14 16:00:00|160.79|159.59|162.1|160.9|162.18|160.98|160.03|158.83|3967
1586883600000|2020-04-14 17:00:00|162.09|160.89|160.38|159.18|162.75|161.55|159.96|158.76|3733
1586887200000|2020-04-14 18:00:00|160.37|159.17|161.26|160.06|161.86|160.66|160.32|159.12|3146
1586890800000|2020-04-14 19:00:00|161.27|160.07|160.89|159.69|161.3|160.1|160.1|158.9|2981
1586894400000|2020-04-14 20:00:00|160.88|159.68|159.77|158.57|161.23|160.03|159.37|158.17|3353
1586898000000|2020-04-14 21:00:00|159.78|158.58|159.63|158.43|160|158.8|159.24|158.04|1292
1586901600000|2020-04-14 22:00:00|159.62|158.42|160.25|159.05|161.43|160.23|159.32|158.12|3167
1586905200000|2020-04-14 23:00:00|160.21|159.01|159.27|158.07|160.7|159.5|158.32|157.12|3082
1586908800000|2020-04-15 00:00:00|159.26|158.06|157.71|156.51|159.26|158.06|156.64|155.44|3738
1586912400000|2020-04-15 01:00:00|157.7|156.5|159.35|158.15|159.47|158.27|157.23|156.03|2952
1586916000000|2020-04-15 02:00:00|159.37|158.17|160.68|159.48|160.96|159.76|159.15|157.95|3703
1586919600000|2020-04-15 03:00:00|160.69|159.49|161.17|159.97|161.34|160.14|160.14|158.94|2613
1586923200000|2020-04-15 04:00:00|161.18|159.98|160.52|159.32|162.05|160.85|160.49|159.29|2769
1586926800000|2020-04-15 05:00:00|160.53|159.33|161.41|160.21|161.43|160.23|160.44|159.24|2233
1586930400000|2020-04-15 06:00:00|161.4|160.2|160.64|159.44|162.04|160.84|160.56|159.36|2237
1586934000000|2020-04-15 07:00:00|160.63|159.43|160.35|159.15|160.79|159.59|160.12|158.92|2302
1586937600000|2020-04-15 08:00:00|160.34|159.14|159.28|158.08|160.65|159.45|159|157.8|2005
1586941200000|2020-04-15 09:00:00|159.29|158.09|159.51|158.31|159.96|158.76|158.56|157.36|2515
1586944800000|2020-04-15 10:00:00|159.5|158.3|158.29|157.09|160.43|159.23|157.96|156.76|2876
1586948400000|2020-04-15 11:00:00|158.28|157.08|158.37|157.17|158.94|157.74|157.54|156.34|2502
1586952000000|2020-04-15 12:00:00|158.36|157.16|156.6|155.4|158.37|157.17|156.22|155.02|3686
1586955600000|2020-04-15 13:00:00|156.61|155.41|157.39|156.19|158.21|157.01|155.97|154.77|2875
1586959200000|2020-04-15 14:00:00|157.38|156.18|157.59|156.39|158.5|157.3|157.03|155.83|2825
1586962800000|2020-04-15 15:00:00|157.58|156.38|156.41|155.21|157.82|156.62|156.35|155.15|2768
1586966400000|2020-04-15 16:00:00|156.4|155.2|157.5|156.3|158.11|156.91|156.17|154.97|2707
1586970000000|2020-04-15 17:00:00|157.49|156.29|157.99|156.79|158.3|157.1|157.42|156.22|1931
1586973600000|2020-04-15 18:00:00|157.98|156.78|158.28|157.08|158.83|157.63|157.97|156.77|2245
1586977200000|2020-04-15 19:00:00|158.27|157.07|157.62|156.42|158.42|157.22|157.53|156.33|2381
1586980800000|2020-04-15 20:00:00|157.6|156.4|158.32|157.12|158.6|157.4|157.38|156.18|2000
1586984400000|2020-04-15 21:00:00|158.31|157.11|157.69|156.49|158.66|157.46|157.63|156.43|1330
1586988000000|2020-04-15 22:00:00|157.7|156.5|156.29|155.09|157.7|156.5|155.88|154.68|2785
1586991600000|2020-04-15 23:00:00|156.31|155.11|153.31|152.11|156.43|155.23|152.73|151.53|4752
1586995200000|2020-04-16 00:00:00|153.29|152.09|152.25|151.05|153.29|152.09|148.98|147.78|5215
1586998800000|2020-04-16 01:00:00|152.24|151.04|153.59|152.39|153.87|152.67|151.14|149.94|4251
1587002400000|2020-04-16 02:00:00|153.58|152.38|153.8|152.6|154.27|153.07|153.05|151.85|2639
1587006000000|2020-04-16 03:00:00|153.81|152.61|153.74|152.54|153.89|152.69|152.7|151.5|2437
1587009600000|2020-04-16 04:00:00|153.75|152.55|153.32|152.12|154.18|152.98|153.08|151.88|2668
1587013200000|2020-04-16 05:00:00|153.31|152.11|153.92|152.72|154.36|153.16|153.31|152.11|2853
1587016800000|2020-04-16 06:00:00|153.91|152.71|156.1|154.9|156.35|155.15|153.91|152.71|3237
1587020400000|2020-04-16 07:00:00|156.09|154.89|165.38|164.18|168.1|166.9|156.09|154.89|7628
1587024000000|2020-04-16 08:00:00|165.37|164.17|171.27|170.07|175.03|173.83|165.37|164.17|7325
1587027600000|2020-04-16 09:00:00|171.26|170.06|169.89|168.69|173.33|172.13|169.06|167.86|5459
1587031200000|2020-04-16 10:00:00|169.88|168.68|168.63|167.43|171.61|170.41|167.55|166.35|4985
1587034800000|2020-04-16 11:00:00|168.62|167.42|170.7|169.5|171.62|170.42|168.57|167.37|4034
1587038400000|2020-04-16 12:00:00|170.69|169.49|172.78|171.58|173.55|172.35|169.31|168.11|4931
1587042000000|2020-04-16 13:00:00|172.79|171.59|169.53|168.33|173.51|172.31|169.28|168.08|4450
1587045600000|2020-04-16 14:00:00|169.57|168.37|171.32|170.12|171.71|170.51|169.56|168.36|3962
1587049200000|2020-04-16 15:00:00|171.33|170.13|173.43|172.23|173.46|172.26|170.93|169.73|3860
1587052800000|2020-04-16 16:00:00|173.42|172.22|171.43|170.23|173.99|172.79|170.28|169.08|5125
1587056400000|2020-04-16 17:00:00|171.42|170.22|171.55|170.35|172.23|171.03|170.78|169.58|3309
1587060000000|2020-04-16 18:00:00|171.54|170.34|171.37|170.17|172.18|170.98|170.98|169.78|3669
1587063600000|2020-04-16 19:00:00|171.36|170.16|173.37|172.17|173.45|172.25|171.31|170.11|3239
1587067200000|2020-04-16 20:00:00|173.33|172.13|173.14|171.94|173.33|172.13|170.92|169.72|3600
1587070800000|2020-04-16 21:00:00|173.15|171.95|173.71|172.51|174.13|172.93|172.47|171.27|1923
1587074400000|2020-04-16 22:00:00|173.7|172.5|174.83|173.63|175.05|173.85|172|170.8|4577
1587078000000|2020-04-16 23:00:00|174.87|173.67|173.19|171.99|175.81|174.61|172.2|171|4988
1587081600000|2020-04-17 00:00:00|173.2|172|172.35|171.15|174.08|172.88|170.83|169.63|4268
1587085200000|2020-04-17 01:00:00|172.34|171.14|173.67|172.47|174.07|172.87|172.01|170.81|3322
1587088800000|2020-04-17 02:00:00|173.69|172.49|171.79|170.59|173.69|172.49|171.77|170.57|3523
1587092400000|2020-04-17 03:00:00|171.78|170.58|172.28|171.08|172.4|171.2|170.95|169.75|3191
1587096000000|2020-04-17 04:00:00|172.27|171.07|170.14|168.94|172.3|171.1|169.05|167.85|3047
1587099600000|2020-04-17 05:00:00|170.15|168.95|171.62|170.42|172.1|170.9|169.5|168.3|3389
1587103200000|2020-04-17 06:00:00|171.63|170.43|170.27|169.07|171.63|170.43|169.53|168.33|3407
1587106800000|2020-04-17 07:00:00|170.28|169.08|170.65|169.45|171.32|170.12|169.71|168.51|3025
1587110400000|2020-04-17 08:00:00|170.64|169.44|171.3|170.1|171.9|170.7|170.19|168.99|3091
1587114000000|2020-04-17 09:00:00|171.31|170.11|172.48|171.28|173.49|172.29|171.26|170.06|2886
1587117600000|2020-04-17 10:00:00|172.5|171.3|172.05|170.85|172.61|171.41|171.71|170.51|2845
1587121200000|2020-04-17 11:00:00|172.04|170.84|170.23|169.03|172.92|171.72|169.6|168.4|2867
1587124800000|2020-04-17 12:00:00|170.22|169.02|171.29|170.09|171.3|170.1|170.21|169.01|2208
1587128400000|2020-04-17 13:00:00|171.3|170.1|171.04|169.84|171.33|170.13|169.55|168.35|3096
1587132000000|2020-04-17 14:00:00|171.07|169.87|170.3|169.1|171.64|170.44|170.01|168.81|2907
1587135600000|2020-04-17 15:00:00|170.29|169.09|170.72|169.52|171.07|169.87|170.06|168.86|2225
1587139200000|2020-04-17 16:00:00|170.71|169.51|171.46|170.26|171.53|170.33|170.51|169.31|1980
1587142800000|2020-04-17 17:00:00|171.45|170.25|170.94|169.74|171.72|170.52|170.67|169.47|1712
1587146400000|2020-04-17 18:00:00|170.93|169.73|170.72|169.52|170.93|169.73|169.99|168.79|1756
1587150000000|2020-04-17 19:00:00|170.71|169.51|171.78|170.58|172.15|170.95|170.67|169.47|1939
1587153600000|2020-04-17 20:00:00|171.79|170.59|171.43|170.23|172.23|171.03|171.37|170.17|1754
1587193200000|2020-04-18 07:00:00|174.02|172.82|174.2|173|174.35|173.15|173.65|172.45|1764
1587196800000|2020-04-18 08:00:00|174.21|173.01|174.07|172.87|174.63|173.43|173.86|172.66|1821
1587200400000|2020-04-18 09:00:00|174.08|172.88|174.1|172.9|174.49|173.29|174.05|172.85|1990
1587204000000|2020-04-18 10:00:00|174.11|172.91|173.28|172.08|174.19|172.99|172.36|171.16|2779
1587207600000|2020-04-18 11:00:00|173.27|172.07|174.99|173.79|175.15|173.95|172.74|171.54|2118
1587211200000|2020-04-18 12:00:00|174.98|173.78|179.61|178.41|180.92|179.72|174.28|173.08|3681
1587214800000|2020-04-18 13:00:00|179.62|178.42|184.39|183.19|185.43|184.23|179.42|178.22|7347
1587218400000|2020-04-18 14:00:00|184.41|183.21|183.76|182.56|185.17|183.97|182.91|181.71|5208
1587222000000|2020-04-18 15:00:00|183.74|182.54|185.21|184.01|185.57|184.37|183.21|182.01|4187
1587225600000|2020-04-18 16:00:00|185.3|184.1|183.54|182.34|185.93|184.73|182.16|180.96|5438
1587229200000|2020-04-18 17:00:00|183.55|182.35|183.13|181.93|183.56|182.36|182.55|181.35|2864
1587232800000|2020-04-18 18:00:00|183.14|181.94|183.16|181.96|183.36|182.16|182.71|181.51|2225
1587236400000|2020-04-18 19:00:00|183.17|181.97|183.44|182.24|183.93|182.73|182.92|181.72|2206
1587240000000|2020-04-18 20:00:00|183.45|182.25|183.93|182.73|184.21|183.01|183.15|181.95|1958
1587243600000|2020-04-18 21:00:00|183.95|182.75|184.98|183.78|185.01|183.81|183.93|182.73|1165
1587247200000|2020-04-18 22:00:00|184.97|183.77|188.68|187.48|190.55|189.35|184.84|183.64|3162
1587250800000|2020-04-18 23:00:00|188.61|187.41|188.39|187.19|190.52|189.32|187.04|185.84|5521
1587254400000|2020-04-19 00:00:00|188.4|187.2|187.23|186.03|189.05|187.85|185.55|184.35|5032
1587258000000|2020-04-19 01:00:00|187.22|186.02|187.71|186.51|187.9|186.7|186.66|185.46|2745
1587261600000|2020-04-19 02:00:00|187.7|186.5|188.3|187.1|189.31|188.11|187.4|186.2|2446
1587265200000|2020-04-19 03:00:00|188.31|187.11|187.77|186.57|188.36|187.16|186.45|185.25|3735
1587268800000|2020-04-19 04:00:00|187.76|186.56|186.75|185.55|188.57|187.37|186.3|185.1|2920
1587272400000|2020-04-19 05:00:00|186.74|185.54|181.23|180.03|187.08|185.88|180.7|179.5|3927
1587276000000|2020-04-19 06:00:00|181.24|180.04|184.3|183.1|184.96|183.76|179.85|178.65|4589
1587279600000|2020-04-19 07:00:00|184.31|183.11|183.14|181.94|184.88|183.68|182.85|181.65|3265
1587283200000|2020-04-19 08:00:00|183.15|181.95|183.67|182.47|183.89|182.69|182|180.8|2765
1587286800000|2020-04-19 09:00:00|183.66|182.46|184.91|183.71|185.15|183.95|182.55|181.35|3212
1587290400000|2020-04-19 10:00:00|184.85|183.65|184.06|182.86|185.44|184.24|183.46|182.26|3380
1587294000000|2020-04-19 11:00:00|184.05|182.85|183.74|182.54|184.08|182.88|182.54|181.34|2642
1587297600000|2020-04-19 12:00:00|183.75|182.55|183.69|182.49|183.98|182.78|182.84|181.64|2866
1587301200000|2020-04-19 13:00:00|183.68|182.48|180.83|179.63|183.7|182.5|179.98|178.78|3957
1587304800000|2020-04-19 14:00:00|180.84|179.64|180.11|178.91|180.98|179.78|177.37|176.17|5713
1587308400000|2020-04-19 15:00:00|180.12|178.92|179.71|178.51|180.58|179.38|178.84|177.64|3520
1587312000000|2020-04-19 16:00:00|179.7|178.5|181.77|180.57|181.87|180.67|178.96|177.76|3829
1587315600000|2020-04-19 17:00:00|181.76|180.56|182.89|181.69|183.55|182.35|181.37|180.17|3413
1587319200000|2020-04-19 18:00:00|182.9|181.7|182.94|181.74|183.08|181.88|181.73|180.53|2782
1587322800000|2020-04-19 19:00:00|182.93|181.73|182.02|180.82|183.07|181.87|181.37|180.17|3046
1587326400000|2020-04-19 20:00:00|182.03|180.83|182.1|180.9|182.41|181.21|180.9|179.7|2235
1587330000000|2020-04-19 21:00:00|182.09|180.89|183.95|182.75|184.35|183.15|182.08|180.88|1866
1587333600000|2020-04-19 22:00:00|183.96|182.76|183.41|182.21|184.3|183.1|182.17|180.97|4236
1587337200000|2020-04-19 23:00:00|183.4|182.2|180.88|179.68|184.22|183.02|180.4|179.2|3729
1587340800000|2020-04-20 00:00:00|180.86|179.66|183.08|181.88|183.36|182.16|179.56|178.36|5103
1587344400000|2020-04-20 01:00:00|183.07|181.87|182.92|181.72|183.32|182.12|182.32|181.12|3183
1587348000000|2020-04-20 02:00:00|182.93|181.73|184.33|183.13|184.66|183.46|182.3|181.1|3798
1587351600000|2020-04-20 03:00:00|184.34|183.14|184.89|183.69|185.16|183.96|183.93|182.73|4061
1587355200000|2020-04-20 04:00:00|184.88|183.68|184.9|183.7|187.32|186.12|184.68|183.48|4118
1587358800000|2020-04-20 05:00:00|184.93|183.73|184.86|183.66|185.3|184.1|183.52|182.32|3614
1587362400000|2020-04-20 06:00:00|184.85|183.65|184.19|182.99|185.17|183.97|183.24|182.04|3215
1587366000000|2020-04-20 07:00:00|184.18|182.98|184.9|183.7|184.91|183.71|183.54|182.34|3163
1587369600000|2020-04-20 08:00:00|184.89|183.69|182.92|181.72|184.93|183.73|182.09|180.89|4409
1587373200000|2020-04-20 09:00:00|182.91|181.71|182.93|181.73|183.37|182.17|181.9|180.7|3383
1587376800000|2020-04-20 10:00:00|182.92|181.72|181.22|180.02|182.93|181.73|179.43|178.23|4926
1587380400000|2020-04-20 11:00:00|181.21|180.01|176.73|175.53|181.35|180.15|176.4|175.2|4682
1587384000000|2020-04-20 12:00:00|176.74|175.54|180.42|179.22|181.36|180.16|174.23|173.03|5546
1587387600000|2020-04-20 13:00:00|180.41|179.21|179.36|178.16|180.85|179.65|178.89|177.69|4215
1587391200000|2020-04-20 14:00:00|179.38|178.18|180.46|179.26|180.84|179.64|178.67|177.47|3560
1587394800000|2020-04-20 15:00:00|180.45|179.25|180.24|179.04|181.35|180.15|179.68|178.48|3278
1587398400000|2020-04-20 16:00:00|180.25|179.05|178.9|177.7|180.95|179.75|177.99|176.79|4290
1587402000000|2020-04-20 17:00:00|178.91|177.71|174.64|173.44|178.94|177.74|173.69|172.49|6598
1587405600000|2020-04-20 18:00:00|174.7|173.5|174.74|173.54|177.34|176.14|172.85|171.65|6494
1587409200000|2020-04-20 19:00:00|174.73|173.53|168.24|167.04|175.44|174.24|168.12|166.92|6798
1587412800000|2020-04-20 20:00:00|168.22|167.02|172.51|171.31|172.83|171.63|167.57|166.37|5996
1587416400000|2020-04-20 21:00:00|172.5|171.3|171.12|169.92|173.52|172.32|170.62|169.42|3165
1587420000000|2020-04-20 22:00:00|171.11|169.91|173.48|172.28|173.97|172.77|171.07|169.87|3908
1587423600000|2020-04-20 23:00:00|173.43|172.23|171.07|169.87|173.72|172.52|170.53|169.33|4708
1587427200000|2020-04-21 00:00:00|171.06|169.86|173.39|172.19|174.36|173.16|170.45|169.25|5372
1587430800000|2020-04-21 01:00:00|173.38|172.18|172.94|171.74|174.37|173.17|172.63|171.43|3587
1587434400000|2020-04-21 02:00:00|172.96|171.76|171.94|170.74|173.24|172.04|171.44|170.24|4330
1587438000000|2020-04-21 03:00:00|171.93|170.73|172.65|171.45|173.08|171.88|171.68|170.48|3678
1587441600000|2020-04-21 04:00:00|172.64|171.44|172.54|171.34|173.45|172.25|171.83|170.63|3531
1587445200000|2020-04-21 05:00:00|172.55|171.35|174.64|173.44|174.79|173.59|172.29|171.09|3768
1587448800000|2020-04-21 06:00:00|174.66|173.46|173.54|172.34|175.43|174.23|173.53|172.33|4014
1587452400000|2020-04-21 07:00:00|173.55|172.35|173.93|172.73|174.24|173.04|173.1|171.9|3280
1587456000000|2020-04-21 08:00:00|173.94|172.74|172.88|171.68|174.23|173.03|172.28|171.08|3535
1587459600000|2020-04-21 09:00:00|172.87|171.67|171.54|170.34|173.18|171.98|169.11|167.91|4915
1587463200000|2020-04-21 10:00:00|171.53|170.33|170.24|169.04|172.54|171.34|170.16|168.96|3682
1587466800000|2020-04-21 11:00:00|170.25|169.05|170.13|168.93|171.22|170.02|169.21|168.01|4440
1587470400000|2020-04-21 12:00:00|170.12|168.92|171.2|170|172.22|171.02|169.85|168.65|3595
1587474000000|2020-04-21 13:00:00|171.22|170.02|171.55|170.35|172.03|170.83|169.99|168.79|3409
1587477600000|2020-04-21 14:00:00|171.56|170.36|171.49|170.29|174.38|173.18|171.18|169.98|4541
1587481200000|2020-04-21 15:00:00|171.48|170.28|171.15|169.95|171.93|170.73|170.22|169.02|4643
1587484800000|2020-04-21 16:00:00|171.16|169.96|171.57|170.37|172.1|170.9|170.78|169.58|3678
1587488400000|2020-04-21 17:00:00|171.58|170.38|173.3|172.1|174.3|173.1|171.03|169.83|4938
1587492000000|2020-04-21 18:00:00|173.31|172.11|172.83|171.63|173.35|172.15|172.34|171.14|4728
1587495600000|2020-04-21 19:00:00|172.84|171.64|172.79|171.59|173.6|172.4|172.65|171.45|3705
1587499200000|2020-04-21 20:00:00|172.77|171.57|173.37|172.17|173.46|172.26|172.24|171.04|2807
1587502800000|2020-04-21 21:00:00|173.36|172.16|173.45|172.25|173.98|172.78|172.84|171.64|1873
1587506400000|2020-04-21 22:00:00|173.47|172.27|173.68|172.48|173.72|172.52|172.6|171.4|2296
1587510000000|2020-04-21 23:00:00|173.72|172.52|171.59|170.39|173.74|172.54|170.98|169.78|3455
1587513600000|2020-04-22 00:00:00|171.58|170.38|171.41|170.21|172.39|171.19|170.94|169.74|3840
1587517200000|2020-04-22 01:00:00|171.39|170.19|172.11|170.91|172.2|171|170.66|169.46|3435
1587520800000|2020-04-22 02:00:00|172.12|170.92|172.67|171.47|173.16|171.96|171.66|170.46|3259
1587524400000|2020-04-22 03:00:00|172.66|171.46|172.41|171.21|172.94|171.74|172.04|170.84|2469
1587528000000|2020-04-22 04:00:00|172.42|171.22|172.05|170.85|172.76|171.56|171.76|170.56|2335
1587531600000|2020-04-22 05:00:00|172.06|170.86|174.77|173.57|175|173.8|171.99|170.79|2798
1587535200000|2020-04-22 06:00:00|174.78|173.58|175.16|173.96|175.18|173.98|173.56|172.36|3777
1587538800000|2020-04-22 07:00:00|175.15|173.95|175.91|174.71|176.77|175.57|174.53|173.33|4135
1587542400000|2020-04-22 08:00:00|175.9|174.7|176.06|174.86|176.44|175.24|175.2|174|3083
1587546000000|2020-04-22 09:00:00|176.07|174.87|175.81|174.61|176.69|175.49|175.78|174.58|2173
1587549600000|2020-04-22 10:00:00|175.82|174.62|175.72|174.52|176.15|174.95|175.22|174.02|2147
1587553200000|2020-04-22 11:00:00|175.73|174.53|176.42|175.22|176.77|175.57|175.67|174.47|2191
1587556800000|2020-04-22 12:00:00|176.44|175.24|176.56|175.36|176.76|175.56|175.73|174.53|1979
1587560400000|2020-04-22 13:00:00|176.57|175.37|181.03|179.83|182.14|180.94|176.23|175.03|4873
1587564000000|2020-04-22 14:00:00|181.04|179.84|182.82|181.62|183.86|182.66|180.63|179.43|4732
1587567600000|2020-04-22 15:00:00|182.83|181.63|183.74|182.54|183.92|182.72|181.74|180.54|3544
1587571200000|2020-04-22 16:00:00|183.73|182.53|182.53|181.33|184.84|183.64|182.33|181.13|4737
1587574800000|2020-04-22 17:00:00|182.54|181.34|181.91|180.71|183.32|182.12|181.59|180.39|3818
1587578400000|2020-04-22 18:00:00|181.92|180.72|182.31|181.11|182.87|181.67|181.5|180.3|2959
1587582000000|2020-04-22 19:00:00|182.32|181.12|182.53|181.33|183.54|182.34|182.25|181.05|2379
1587585600000|2020-04-22 20:00:00|182.52|181.32|183.59|182.39|183.82|182.62|182.39|181.19|1884
1587589200000|2020-04-22 21:00:00|183.6|182.4|181.93|180.73|183.89|182.69|181.93|180.73|1663
1587592800000|2020-04-22 22:00:00|181.92|180.72|182.93|181.73|183.25|182.05|181.72|180.52|2051
1587596400000|2020-04-22 23:00:00|182.94|181.74|183.68|182.48|183.75|182.55|182.63|181.43|2428
1587600000000|2020-04-23 00:00:00|183.69|182.49|183.14|181.94|184.33|183.13|182.31|181.11|3604
1587603600000|2020-04-23 01:00:00|183.13|181.93|186.85|185.65|187.72|186.52|182.93|181.73|4403
1587607200000|2020-04-23 02:00:00|186.84|185.64|184.66|183.46|187.58|186.38|184.65|183.45|3797
1587610800000|2020-04-23 03:00:00|184.67|183.47|183.46|182.26|185.51|184.31|183.46|182.26|3526
1587614400000|2020-04-23 04:00:00|183.48|182.28|183.87|182.67|183.87|182.67|182.31|181.11|3486
1587618000000|2020-04-23 05:00:00|183.86|182.66|182.47|181.27|184.32|183.12|182.46|181.26|3063
1587621600000|2020-04-23 06:00:00|182.48|181.28|179.52|178.32|182.48|181.28|179.31|178.11|5022
1587625200000|2020-04-23 07:00:00|179.51|178.31|180.66|179.46|181.25|180.05|179.15|177.95|2717
1587628800000|2020-04-23 08:00:00|180.65|179.45|181.56|180.36|182.59|181.39|179.95|178.75|3277
1587632400000|2020-04-23 09:00:00|181.55|180.35|182.89|181.69|182.9|181.7|180.85|179.65|2928
1587636000000|2020-04-23 10:00:00|182.88|181.68|181.57|180.37|183.38|182.18|181.55|180.35|3137
1587639600000|2020-04-23 11:00:00|181.58|180.38|184.4|183.2|184.91|183.71|181.43|180.23|3513
1587643200000|2020-04-23 12:00:00|184.41|183.21|185.28|184.08|185.95|184.75|183.99|182.79|4489
1587646800000|2020-04-23 13:00:00|185.27|184.07|186.71|185.51|187.51|186.31|184.03|182.83|4916
1587650400000|2020-04-23 14:00:00|186.7|185.5|190.24|189.04|194.88|193.68|186.65|185.45|7429
1587654000000|2020-04-23 15:00:00|190.23|189.03|190.08|188.88|191.65|190.45|188.33|187.13|5033
1587657600000|2020-04-23 16:00:00|190.07|188.87|188.34|187.14|191.48|190.28|187.69|186.49|5079
1587661200000|2020-04-23 17:00:00|188.35|187.15|190.19|188.99|190.33|189.13|188.34|187.14|3087
1587664800000|2020-04-23 18:00:00|190.18|188.98|190.11|188.91|190.67|189.47|189.33|188.13|2931
1587668400000|2020-04-23 19:00:00|190.1|188.9|190.04|188.84|190.45|189.25|189.55|188.35|3062
1587672000000|2020-04-23 20:00:00|190.05|188.85|189.64|188.44|190.63|189.43|189.63|188.43|2033
1587675600000|2020-04-23 21:00:00|189.62|188.42|191.28|190.08|191.63|190.43|189.6|188.4|1798
1587679200000|2020-04-23 22:00:00|191.31|190.11|189.67|188.47|191.49|190.29|189.53|188.33|2555
1587682800000|2020-04-23 23:00:00|189.65|188.45|186.25|185.05|189.77|188.57|183.83|182.63|4577
1587686400000|2020-04-24 00:00:00|186.24|185.04|187.08|185.88|187.69|186.49|185.78|184.58|3897
1587690000000|2020-04-24 01:00:00|187.07|185.87|187.5|186.3|188.33|187.13|186.84|185.64|3612
1587693600000|2020-04-24 02:00:00|187.49|186.29|189.19|187.99|189.53|188.33|187.41|186.21|2788
1587697200000|2020-04-24 03:00:00|189.18|187.98|188.99|187.79|190.17|188.97|188.64|187.44|3012
1587700800000|2020-04-24 04:00:00|188.98|187.78|189.44|188.24|189.72|188.52|188.22|187.02|3270
1587704400000|2020-04-24 05:00:00|189.45|188.25|187.24|186.04|189.53|188.33|187.22|186.02|2704
1587708000000|2020-04-24 06:00:00|187.27|186.07|189.04|187.84|189.18|187.98|187.11|185.91|2909
1587711600000|2020-04-24 07:00:00|189.03|187.83|190.2|189|190.43|189.23|188.59|187.39|3103
1587715200000|2020-04-24 08:00:00|190.21|189.01|189.24|188.04|190.38|189.18|188.12|186.92|3933
1587718800000|2020-04-24 09:00:00|189.25|188.05|189.49|188.29|190.4|189.2|189.11|187.91|3932
1587722400000|2020-04-24 10:00:00|189.48|188.28|188.77|187.57|189.48|188.28|187.41|186.21|3271
1587726000000|2020-04-24 11:00:00|188.78|187.58|186.89|185.69|188.96|187.76|186.13|184.93|3604
1587729600000|2020-04-24 12:00:00|186.86|185.66|187.6|186.4|188.23|187.03|186.1|184.9|3272
1587733200000|2020-04-24 13:00:00|187.58|186.38|187.31|186.11|188.38|187.18|187.24|186.04|2540
1587736800000|2020-04-24 14:00:00|187.3|186.1|187.85|186.65|187.98|186.78|185.66|184.46|4094
1587740400000|2020-04-24 15:00:00|187.83|186.63|188.26|187.06|188.64|187.44|187.34|186.14|2466
1587744000000|2020-04-24 16:00:00|188.25|187.05|188.65|187.45|188.79|187.59|187.27|186.07|3017
1587747600000|2020-04-24 17:00:00|188.66|187.46|188.6|187.4|188.8|187.6|188.03|186.83|2391
1587751200000|2020-04-24 18:00:00|188.59|187.39|189.03|187.83|189.79|188.59|188.58|187.38|4059
1587754800000|2020-04-24 19:00:00|189.02|187.82|189.23|188.03|189.25|188.05|188.11|186.91|2759
1587758400000|2020-04-24 20:00:00|189.22|188.02|188.74|187.54|189.9|188.7|188.67|187.47|2991
1587798000000|2020-04-25 07:00:00|197.29|196.09|195.49|194.29|197.3|196.1|194.66|193.46|3309
1587801600000|2020-04-25 08:00:00|195.48|194.28|194.37|193.17|196|194.8|193.39|192.19|3753
1587805200000|2020-04-25 09:00:00|194.36|193.16|195.3|194.1|195.57|194.37|193.73|192.53|2303
1587808800000|2020-04-25 10:00:00|195.31|194.11|195.44|194.24|195.79|194.59|194.33|193.13|2580
1587812400000|2020-04-25 11:00:00|195.45|194.25|194.23|193.03|196.68|195.48|193.52|192.32|3959
1587816000000|2020-04-25 12:00:00|194.24|193.04|194.96|193.76|195.25|194.05|194.21|193.01|2313
1587819600000|2020-04-25 13:00:00|194.97|193.77|196.9|195.7|196.91|195.71|194.95|193.75|3027
1587823200000|2020-04-25 14:00:00|196.92|195.72|196.2|195|197.17|195.97|194.89|193.69|3905
1587826800000|2020-04-25 15:00:00|196.21|195.01|194.05|192.85|198.52|197.32|193.86|192.66|4059
1587830400000|2020-04-25 16:00:00|194.09|192.89|194.86|193.66|195.64|194.44|192.91|191.71|4611
1587834000000|2020-04-25 17:00:00|194.85|193.65|194.7|193.5|195.08|193.88|193.81|192.61|3224
1587837600000|2020-04-25 18:00:00|194.71|193.51|194.44|193.24|194.73|193.53|193.68|192.48|2666
1587841200000|2020-04-25 19:00:00|194.42|193.22|194.71|193.51|195.16|193.96|194.02|192.82|2467
1587844800000|2020-04-25 20:00:00|194.78|193.58|194.82|193.62|195.21|194.01|194.76|193.56|861
1587848400000|2020-04-25 21:00:00|194.8|193.6|193.6|192.4|194.8|193.6|192.43|191.23|1086
1587852000000|2020-04-25 22:00:00|193.61|192.41|194.15|192.95|194.5|193.3|193.41|192.21|974
1587855600000|2020-04-25 23:00:00|194.2|193|195.04|193.84|195.24|194.04|193.39|192.19|1573
1587859200000|2020-04-26 00:00:00|195.05|193.85|196.29|195.09|196.36|195.16|194.51|193.31|1940
1587862800000|2020-04-26 01:00:00|196.3|195.1|195.86|194.66|196.46|195.26|195.4|194.2|2562
1587866400000|2020-04-26 02:00:00|195.87|194.67|195.83|194.63|196.44|195.24|195.5|194.3|2327
1587870000000|2020-04-26 03:00:00|195.82|194.62|195.67|194.47|195.97|194.77|195.16|193.96|2157
1587873600000|2020-04-26 04:00:00|195.68|194.48|195.2|194|195.68|194.48|194.68|193.48|2272
1587877200000|2020-04-26 05:00:00|195.21|194.01|193.31|192.11|195.21|194.01|193.23|192.03|2176
1587880800000|2020-04-26 06:00:00|193.29|192.09|194.43|193.23|194.52|193.32|193.15|191.95|2888
1587884400000|2020-04-26 07:00:00|194.42|193.22|194.32|193.12|194.9|193.7|193.89|192.69|2448
1587888000000|2020-04-26 08:00:00|194.3|193.1|194.73|193.53|194.74|193.54|193.8|192.6|2338
1587891600000|2020-04-26 09:00:00|194.72|193.52|196.32|195.12|196.69|195.49|194.51|193.31|3640
1587895200000|2020-04-26 10:00:00|196.31|195.11|197.7|196.5|197.95|196.75|195.79|194.59|3964
1587898800000|2020-04-26 11:00:00|197.73|196.53|197.73|196.53|198.51|197.31|196.82|195.62|6330
1587902400000|2020-04-26 12:00:00|197.74|196.54|197.55|196.35|198.31|197.11|194.08|192.88|4525
1587906000000|2020-04-26 13:00:00|197.54|196.34|199.91|198.71|200.12|198.92|197.54|196.34|4224
1587909600000|2020-04-26 14:00:00|199.92|198.72|197.86|196.66|200.48|199.28|197.16|195.96|4475
1587913200000|2020-04-26 15:00:00|197.85|196.65|194.68|193.48|197.85|196.65|194.29|193.09|4327
1587916800000|2020-04-26 16:00:00|194.67|193.47|195.52|194.32|195.85|194.65|194.23|193.03|2551
1587920400000|2020-04-26 17:00:00|195.51|194.31|195.59|194.39|195.76|194.56|194.89|193.69|2825
1587924000000|2020-04-26 18:00:00|195.6|194.4|195.9|194.7|196.03|194.83|195.21|194.01|2531
1587927600000|2020-04-26 19:00:00|195.89|194.69|196.05|194.85|196.19|194.99|195.37|194.17|2351
1587931200000|2020-04-26 20:00:00|196.04|194.84|197.53|196.33|197.54|196.34|195.74|194.54|2476
1587934800000|2020-04-26 21:00:00|197.54|196.34|197.08|195.88|198.36|197.16|196.9|195.7|1622
1587938400000|2020-04-26 22:00:00|197.09|195.89|195.49|194.29|197.3|196.1|194.87|193.67|2529
1587942000000|2020-04-26 23:00:00|195.4|194.2|198.4|197.2|198.43|197.23|195.38|194.18|3091
1587945600000|2020-04-27 00:00:00|198.41|197.21|198.73|197.53|199.58|198.38|197.47|196.27|4370
1587949200000|2020-04-27 01:00:00|198.72|197.52|197.69|196.49|199.84|198.64|197.22|196.02|4291
1587952800000|2020-04-27 02:00:00|197.67|196.47|198.61|197.41|198.7|197.5|197.5|196.3|2312
1587956400000|2020-04-27 03:00:00|198.62|197.42|197.97|196.77|199.13|197.93|197.76|196.56|2778
1587960000000|2020-04-27 04:00:00|197.96|196.76|198.25|197.05|198.46|197.26|197.45|196.25|2188
1587963600000|2020-04-27 05:00:00|198.24|197.04|196.52|195.32|198.37|197.17|196.2|195|2712
1587967200000|2020-04-27 06:00:00|196.5|195.3|195.14|193.94|197.07|195.87|195.1|193.9|3281
1587970800000|2020-04-27 07:00:00|195.15|193.95|196.94|195.74|196.98|195.78|194.4|193.2|2772
1587974400000|2020-04-27 08:00:00|196.93|195.73|196.56|195.36|197.95|196.75|196.18|194.98|3303
1587978000000|2020-04-27 09:00:00|196.57|195.37|196.57|195.37|197.3|196.1|195.65|194.45|1824
1587981600000|2020-04-27 10:00:00|196.58|195.38|195.74|194.54|196.94|195.74|195.31|194.11|1956
1587985200000|2020-04-27 11:00:00|195.73|194.53|196.7|195.5|197.06|195.86|195.45|194.25|2531
1587988800000|2020-04-27 12:00:00|196.71|195.51|195.83|194.63|197.02|195.82|194.95|193.75|3049
1587992400000|2020-04-27 13:00:00|195.84|194.64|195.19|193.99|196.29|195.09|193.01|191.81|3985
1587996000000|2020-04-27 14:00:00|195.2|194|192.72|191.52|195.21|194.01|190.32|189.12|4370
1587999600000|2020-04-27 15:00:00|192.74|191.54|193.6|192.4|194.47|193.27|192.2|191|3616
1588003200000|2020-04-27 16:00:00|193.59|192.39|193.33|192.13|194.2|193|192.85|191.65|3392
1588006800000|2020-04-27 17:00:00|193.31|192.11|192.72|191.52|193.32|192.12|192.01|190.81|2598
1588010400000|2020-04-27 18:00:00|192.73|191.53|194.44|193.24|194.58|193.38|192.69|191.49|2328
1588014000000|2020-04-27 19:00:00|194.45|193.25|194.83|193.63|194.97|193.77|194.27|193.07|2796
1588017600000|2020-04-27 20:00:00|194.82|193.62|194.28|193.08|195.36|194.16|194.22|193.02|1670
1588021200000|2020-04-27 21:00:00|194.27|193.07|195.68|194.48|196.69|195.49|194.16|192.96|1785
1588024800000|2020-04-27 22:00:00|195.67|194.47|197.66|196.46|197.76|196.56|195.15|193.95|3445
1588028400000|2020-04-27 23:00:00|197.71|196.51|197.41|196.21|197.96|196.76|196.44|195.24|3410
1588032000000|2020-04-28 00:00:00|197.42|196.22|195.88|194.68|197.5|196.3|195.31|194.11|3378
1588035600000|2020-04-28 01:00:00|195.9|194.7|194.2|193|196.08|194.88|194.2|193|3226
1588039200000|2020-04-28 02:00:00|194.19|192.99|194.91|193.71|195.13|193.93|193.33|192.13|2680
1588042800000|2020-04-28 03:00:00|194.92|193.72|195.42|194.22|195.49|194.29|194.06|192.86|2818
1588046400000|2020-04-28 04:00:00|195.43|194.23|195.03|193.83|195.64|194.44|193.14|191.94|3149
1588050000000|2020-04-28 05:00:00|195.02|193.82|195.51|194.31|195.83|194.63|194.2|193|3159
1588053600000|2020-04-28 06:00:00|195.5|194.3|196.43|195.23|196.58|195.38|194.76|193.56|3060
1588057200000|2020-04-28 07:00:00|196.42|195.22|196.1|194.9|196.47|195.27|195.52|194.32|2505
1588060800000|2020-04-28 08:00:00|196.13|194.93|194.73|193.53|196.28|195.08|194.73|193.53|2555
1588064400000|2020-04-28 09:00:00|194.74|193.54|196.71|195.51|196.86|195.66|194.69|193.49|2487
1588068000000|2020-04-28 10:00:00|196.72|195.52|197.44|196.24|197.92|196.72|196.04|194.84|3325
1588071600000|2020-04-28 11:00:00|197.43|196.23|196.92|195.72|197.78|196.58|196.91|195.71|2707
1588075200000|2020-04-28 12:00:00|196.93|195.73|198.05|196.85|198.26|197.06|196.25|195.05|3091
1588078800000|2020-04-28 13:00:00|198.04|196.84|196.73|195.53|198.47|197.27|196.71|195.51|2952
1588082400000|2020-04-28 14:00:00|196.74|195.54|195.22|194.02|197.34|196.14|195.22|194.02|3091
1588086000000|2020-04-28 15:00:00|195.21|194.01|196.34|195.14|196.47|195.27|194.93|193.73|3409
1588089600000|2020-04-28 16:00:00|196.33|195.13|196.7|195.5|197.47|196.27|196.19|194.99|2777
1588093200000|2020-04-28 17:00:00|196.71|195.51|196.62|195.42|197.12|195.92|195.98|194.78|1828
1588096800000|2020-04-28 18:00:00|196.63|195.43|197.6|196.4|197.78|196.58|196.62|195.42|2074
1588100400000|2020-04-28 19:00:00|197.59|196.39|196.41|195.21|197.91|196.71|196.25|195.05|2400
1588104000000|2020-04-28 20:00:00|196.4|195.2|197.16|195.96|197.37|196.17|195.98|194.78|1833
1588107600000|2020-04-28 21:00:00|197.15|195.95|197.25|196.05|197.27|196.07|196.65|195.45|1457
1588111200000|2020-04-28 22:00:00|197.24|196.04|197.99|196.79|198.07|196.87|196.96|195.76|2065
1588114800000|2020-04-28 23:00:00|197.98|196.78|197.34|196.14|198.52|197.32|197.34|196.14|2553
1588118400000|2020-04-29 00:00:00|197.33|196.13|197.57|196.37|198.39|197.19|197.33|196.13|2684
1588122000000|2020-04-29 01:00:00|197.56|196.36|198.29|197.09|198.48|197.28|197.36|196.16|2204
1588125600000|2020-04-29 02:00:00|198.3|197.1|198.85|197.65|200.49|199.29|198.03|196.83|4491
1588129200000|2020-04-29 03:00:00|198.86|197.66|199.04|197.84|199.79|198.59|198.75|197.55|3330
1588132800000|2020-04-29 04:00:00|199.05|197.85|199.76|198.56|199.76|198.56|198.5|197.3|2239
1588136400000|2020-04-29 05:00:00|199.75|198.55|200.28|199.08|200.31|199.11|199.38|198.18|2924
1588140000000|2020-04-29 06:00:00|200.31|199.11|206.51|205.31|208.01|206.81|200.3|199.1|6280
1588143600000|2020-04-29 07:00:00|206.5|205.3|206.24|205.04|206.92|205.72|205.19|203.99|3689
1588147200000|2020-04-29 08:00:00|206.25|205.05|206.05|204.85|206.94|205.74|205.8|204.6|2674
1588150800000|2020-04-29 09:00:00|206.03|204.83|207.1|205.9|207.58|206.38|205.94|204.74|3372
1588154400000|2020-04-29 10:00:00|207.08|205.88|208.89|207.69|209.79|208.59|206.79|205.59|5115
1588158000000|2020-04-29 11:00:00|208.9|207.7|208.59|207.39|210.71|209.51|208.13|206.93|4213
1588161600000|2020-04-29 12:00:00|208.61|207.41|211.16|209.96|211.42|210.22|208.57|207.37|3885
1588165200000|2020-04-29 13:00:00|211.17|209.97|209.53|208.33|212.12|210.92|208.6|207.4|5813
1588168800000|2020-04-29 14:00:00|209.54|208.34|210.54|209.34|210.64|209.44|208.78|207.58|3610
1588172400000|2020-04-29 15:00:00|210.55|209.35|210.88|209.68|211.18|209.98|209.57|208.37|2435
1588176000000|2020-04-29 16:00:00|210.9|209.7|215.46|214.26|219.91|218.71|210.25|209.05|7547
1588179600000|2020-04-29 17:00:00|215.47|214.27|216.19|214.99|218.69|217.49|215.07|213.87|7511
1588183200000|2020-04-29 18:00:00|216.22|215.02|215.43|214.23|235.45|215.45|212.39|211.19|6133
1588186800000|2020-04-29 19:00:00|215.44|214.24|216.87|215.67|217.5|216.3|215.41|214.21|3948
1588190400000|2020-04-29 20:00:00|216.85|215.65|217.54|216.34|217.62|216.42|216.49|215.29|4070
1588194000000|2020-04-29 21:00:00|217.55|216.35|216.25|215.05|217.73|216.53|215.39|214.19|3881
1588197600000|2020-04-29 22:00:00|216.24|215.04|215.64|214.44|216.36|215.16|213.75|212.55|5032
1588201200000|2020-04-29 23:00:00|215.65|214.45|216.22|215.02|216.45|215.25|215.37|214.17|4298
1588204800000|2020-04-30 00:00:00|216.23|215.03|217.64|216.44|217.72|216.52|215.16|213.96|3800
1588208400000|2020-04-30 01:00:00|217.63|216.43|218.24|217.04|219.41|218.21|217.25|216.05|3511
1588212000000|2020-04-30 02:00:00|218.25|217.05|219.25|218.05|219.62|218.42|217.4|216.2|3776
1588215600000|2020-04-30 03:00:00|219.24|218.04|226.53|225.33|226.86|225.66|218.32|217.12|7109
1588219200000|2020-04-30 04:00:00|226.46|225.26|223.66|222.46|226.49|225.29|221.33|220.13|6510
1588222800000|2020-04-30 05:00:00|223.65|222.45|226.94|225.74|227.83|226.63|223.6|222.4|5759
1588226400000|2020-04-30 06:00:00|226.95|225.75|224.16|222.96|228.05|226.85|224.13|222.93|6052
1588230000000|2020-04-30 07:00:00|224.17|222.97|221.08|219.88|224.55|223.35|217.6|216.4|6668
1588233600000|2020-04-30 08:00:00|221.07|219.87|217.4|216.2|221.52|220.32|217.39|216.19|4862
1588237200000|2020-04-30 09:00:00|217.39|216.19|207.28|206.08|217.39|216.19|207.28|206.08|8528
1588240800000|2020-04-30 10:00:00|207.24|206.04|213.03|211.83|213.34|212.14|203.48|202.28|7654
1588244400000|2020-04-30 11:00:00|213.04|211.84|212.53|211.33|214.98|213.78|212.49|211.29|5979
1588248000000|2020-04-30 12:00:00|212.56|211.36|209.74|208.54|214.09|212.89|208.29|207.09|6324
1588251600000|2020-04-30 13:00:00|209.73|208.53|212.01|210.81|213.13|211.93|208.73|207.53|5804
1588255200000|2020-04-30 14:00:00|212.02|210.82|212.15|210.95|213|211.8|211.3|210.1|4322
1588258800000|2020-04-30 15:00:00|212.17|210.97|209.06|207.86|212.62|211.42|207.11|205.91|4796
1588262400000|2020-04-30 16:00:00|209.03|207.83|208.13|206.93|210.98|209.78|205.15|203.95|6097
1588266000000|2020-04-30 17:00:00|208.14|206.94|206.64|205.44|208.31|207.11|203.12|201.92|7738
1588269600000|2020-04-30 18:00:00|206.63|205.43|209.85|208.65|211.04|209.84|206.63|205.43|7167
1588273200000|2020-04-30 19:00:00|209.86|208.66|212.2|211|213.48|212.28|209.8|208.6|5791
1588276800000|2020-04-30 20:00:00|212.25|211.05|212.38|211.18|213.21|212.01|210.97|209.77|5578
1588280400000|2020-04-30 21:00:00|212.36|211.16|209.84|208.64|212.79|211.59|209.41|208.21|3478
1588284000000|2020-04-30 22:00:00|209.8|208.6|211.08|209.88|211.11|209.91|207.79|206.59|5133
1588287600000|2020-04-30 23:00:00|211.14|209.94|206.85|205.65|211.33|210.13|206.03|204.83|5798
1588291200000|2020-05-01 00:00:00|206.83|205.63|209.65|208.45|210.25|209.05|206.74|205.54|5899
1588294800000|2020-05-01 01:00:00|209.64|208.44|208.81|207.61|210.4|209.2|208.56|207.36|4383
1588298400000|2020-05-01 02:00:00|208.8|207.6|210.75|209.55|211.15|209.95|208.46|207.26|3500
1588302000000|2020-05-01 03:00:00|210.77|209.57|209.5|208.3|211.03|209.83|208.65|207.45|4525
1588305600000|2020-05-01 04:00:00|209.51|208.31|212.85|211.65|213.1|211.9|209.5|208.3|4034
1588309200000|2020-05-01 05:00:00|212.86|211.66|215.07|213.87|215.72|214.52|212.17|210.97|4806
1588312800000|2020-05-01 06:00:00|215.06|213.86|213.64|212.44|215.06|213.86|213.13|211.93|3438
1588316400000|2020-05-01 07:00:00|213.65|212.45|213.49|212.29|214.38|213.18|210.85|209.65|3912
1588320000000|2020-05-01 08:00:00|213.48|212.28|214.1|212.9|214.29|213.09|212.52|211.32|3758
1588323600000|2020-05-01 09:00:00|214.09|212.89|215.29|214.09|215.55|214.35|213.4|212.2|3626
1588327200000|2020-05-01 10:00:00|215.3|214.1|215.73|214.53|215.73|214.53|214.03|212.83|3991
1588330800000|2020-05-01 11:00:00|215.75|214.55|216.11|214.91|218.01|216.81|214.69|213.49|5140
1588334400000|2020-05-01 12:00:00|216.1|214.9|213.65|212.45|216.39|215.19|211.75|210.55|5480
1588338000000|2020-05-01 13:00:00|213.66|212.46|211.55|210.35|214.52|213.32|210.89|209.69|4701
1588341600000|2020-05-01 14:00:00|211.56|210.36|212.84|211.64|213.19|211.99|210.36|209.16|5008
1588345200000|2020-05-01 15:00:00|212.83|211.63|210.54|209.34|213.62|212.42|210.54|209.34|4108
1588348800000|2020-05-01 16:00:00|210.53|209.33|210.59|209.39|211.87|210.67|209.1|207.9|6201
1588352400000|2020-05-01 17:00:00|210.6|209.4|211.47|210.27|211.52|210.32|209.89|208.69|4379
1588356000000|2020-05-01 18:00:00|211.48|210.28|210.67|209.47|212.49|211.29|210.61|209.41|3531
1588359600000|2020-05-01 19:00:00|210.66|209.46|209.89|208.69|211.01|209.81|209.33|208.13|4089
1588363200000|2020-05-01 20:00:00|209.9|208.7|210.52|209.32|210.66|209.46|208.92|207.72|3436
1588402800000|2020-05-02 07:00:00|213.22|212.02|211.81|210.61|213.31|212.11|211.35|210.15|2416
1588406400000|2020-05-02 08:00:00|211.82|210.62|211.51|210.31|212.64|211.44|211.14|209.94|3391
1588410000000|2020-05-02 09:00:00|211.5|210.3|212.73|211.53|212.82|211.62|211.5|210.3|3131
1588413600000|2020-05-02 10:00:00|212.74|211.54|212.9|211.7|213.32|212.12|212.47|211.27|3026
1588417200000|2020-05-02 11:00:00|212.91|211.71|213.14|211.94|213.9|212.7|212.89|211.69|3007
1588420800000|2020-05-02 12:00:00|213.13|211.93|213.32|212.12|214.45|213.25|213.01|211.81|3572
1588424400000|2020-05-02 13:00:00|213.33|212.13|214.04|212.84|214.09|212.89|213.22|212.02|2833
1588428000000|2020-05-02 14:00:00|214.03|212.83|214.13|212.93|214.92|213.72|213.7|212.5|3724
1588431600000|2020-05-02 15:00:00|214.14|212.94|213.78|212.58|214.89|213.69|212.64|211.44|3827
1588435200000|2020-05-02 16:00:00|213.79|212.59|215.03|213.83|216.08|214.88|213.53|212.33|4499
1588438800000|2020-05-02 17:00:00|215.04|213.84|215.28|214.08|215.7|214.5|214.48|213.28|3917
1588442400000|2020-05-02 18:00:00|215.29|214.09|213.42|212.22|215.3|214.1|212.45|211.25|4882
1588446000000|2020-05-02 19:00:00|213.41|212.21|214.3|213.1|214.49|213.29|212.55|211.35|3752
1588449600000|2020-05-02 20:00:00|214.28|213.08|214.81|213.61|214.83|213.63|213.67|212.47|3111
1588453200000|2020-05-02 21:00:00|214.82|213.62|214.61|213.41|214.84|213.64|213.93|212.73|2534
1588456800000|2020-05-02 22:00:00|214.62|213.42|214.83|213.63|214.87|213.67|214|212.8|2907
1588460400000|2020-05-02 23:00:00|214.84|213.64|214.78|213.58|215.17|213.97|214.29|213.09|2989
1588464000000|2020-05-03 00:00:00|214.77|213.57|218.14|216.94|218.52|217.32|214.35|213.15|5016
1588467600000|2020-05-03 01:00:00|218.19|216.99|217.92|216.72|219.79|218.59|216.96|215.76|5056
1588471200000|2020-05-03 02:00:00|217.9|216.7|217.38|216.18|218.94|217.74|217.37|216.17|3926
1588474800000|2020-05-03 03:00:00|217.37|216.17|218.81|217.61|219.26|218.06|217.37|216.17|3978
1588478400000|2020-05-03 04:00:00|218.78|217.58|217.92|216.72|219.21|218.01|217.86|216.66|3039
1588482000000|2020-05-03 05:00:00|217.9|216.7|217.31|216.11|218.09|216.89|216.96|215.76|2531
1588485600000|2020-05-03 06:00:00|217.32|216.12|214.62|213.42|217.45|216.25|213.44|212.24|4585
1588489200000|2020-05-03 07:00:00|214.57|213.37|214.42|213.22|215.35|214.15|213.98|212.78|2833
1588492800000|2020-05-03 08:00:00|214.41|213.21|215.18|213.98|215.48|214.28|213.91|212.71|2722
1588496400000|2020-05-03 09:00:00|215.19|213.99|216.1|214.9|216.21|215.01|215.12|213.92|1893
1588500000000|2020-05-03 10:00:00|216.11|214.91|214.59|213.39|216.62|215.42|214.07|212.87|3506
1588503600000|2020-05-03 11:00:00|214.58|213.38|214.79|213.59|215.8|214.6|214.51|213.31|3417
1588507200000|2020-05-03 12:00:00|214.8|213.6|213.49|212.29|214.8|213.6|211.52|210.32|4941
1588510800000|2020-05-03 13:00:00|213.48|212.28|213.24|212.04|213.86|212.66|211.81|210.61|5064
1588514400000|2020-05-03 14:00:00|213.26|212.06|208.49|207.29|213.26|212.06|208.22|207.02|5471
1588518000000|2020-05-03 15:00:00|208.47|207.27|208.95|207.75|209.94|208.74|205.86|204.66|5406
1588521600000|2020-05-03 16:00:00|208.94|207.74|209.6|208.4|210.41|209.21|207.84|206.64|3649
1588525200000|2020-05-03 17:00:00|209.59|208.39|208.84|207.64|210.43|209.23|207.88|206.68|3103
1588528800000|2020-05-03 18:00:00|208.85|207.65|208.74|207.54|209.83|208.63|208.49|207.29|3304
1588532400000|2020-05-03 19:00:00|208.71|207.51|209.57|208.37|209.78|208.58|208.57|207.37|2894
1588536000000|2020-05-03 20:00:00|209.56|208.36|208.62|207.42|209.79|208.59|207.62|206.42|3094
1588539600000|2020-05-03 21:00:00|208.61|207.41|210.16|208.96|211.3|210.1|207.91|206.71|2530
1588543200000|2020-05-03 22:00:00|210.17|208.97|210.69|209.49|212.24|211.04|210.17|208.97|4711
1588546800000|2020-05-03 23:00:00|210.65|209.45|210.74|209.54|211.28|210.08|210.16|208.96|3832
1588550400000|2020-05-04 00:00:00|210.73|209.53|208.48|207.28|211.47|210.27|208.32|207.12|4382
1588554000000|2020-05-04 01:00:00|208.49|207.29|204.4|203.2|209.42|208.22|202.83|201.63|6588
1588557600000|2020-05-04 02:00:00|204.39|203.19|204.48|203.28|205.92|204.72|203.65|202.45|3635
1588561200000|2020-05-04 03:00:00|204.49|203.29|204.31|203.11|205.2|204|203.62|202.42|3205
1588564800000|2020-05-04 04:00:00|204.32|203.12|199.87|198.67|204.33|203.13|198.19|196.99|5777
1588568400000|2020-05-04 05:00:00|199.86|198.66|198.97|197.77|200.56|199.36|195.87|194.67|6893
1588572000000|2020-05-04 06:00:00|198.96|197.76|199.82|198.62|200.69|199.49|198.23|197.03|4223
1588575600000|2020-05-04 07:00:00|199.81|198.61|200.25|199.05|200.38|199.18|198.21|197.01|3615
1588579200000|2020-05-04 08:00:00|200.24|199.04|203.01|201.81|203.07|201.87|200.17|198.97|3957
1588582800000|2020-05-04 09:00:00|203.05|201.85|199.79|198.59|203.11|201.91|199.04|197.84|4446
1588586400000|2020-05-04 10:00:00|199.81|198.61|199.59|198.39|201.78|200.58|198.82|197.62|4416
1588590000000|2020-05-04 11:00:00|199.6|198.4|200.5|199.3|201.43|200.23|199.09|197.89|3523
1588593600000|2020-05-04 12:00:00|200.51|199.31|202.18|200.98|203.96|202.76|200.15|198.95|4237
1588597200000|2020-05-04 13:00:00|202.17|200.97|206.65|205.45|206.87|205.67|202.17|200.97|4363
1588600800000|2020-05-04 14:00:00|206.66|205.46|204.64|203.44|207.9|206.7|204.63|203.43|4699
1588604400000|2020-05-04 15:00:00|204.65|203.45|206.94|205.74|207.24|206.04|204.65|203.45|3561
1588608000000|2020-05-04 16:00:00|206.95|205.75|205.49|204.29|207.75|206.55|204.11|202.91|4404
1588611600000|2020-05-04 17:00:00|205.5|204.3|204.43|203.23|206.14|204.94|203.4|202.2|4032
1588615200000|2020-05-04 18:00:00|204.44|203.24|204.87|203.67|206.15|204.95|204.44|203.24|3360
1588618800000|2020-05-04 19:00:00|204.85|203.65|204.55|203.35|205.83|204.63|203.62|202.42|3110
1588622400000|2020-05-04 20:00:00|204.53|203.33|207.99|206.79|208.45|207.25|204.49|203.29|3461
1588626000000|2020-05-04 21:00:00|208.04|206.84|209.65|208.45|209.73|208.53|206.88|205.68|3987
1588629600000|2020-05-04 22:00:00|209.59|208.39|208.2|207|210.01|208.81|207.69|206.49|3945
1588633200000|2020-05-04 23:00:00|208.26|207.06|207.52|206.32|209.13|207.93|206.48|205.28|3985
1588636800000|2020-05-05 00:00:00|207.53|206.33|209.35|208.15|209.46|208.26|207.36|206.16|3565
1588640400000|2020-05-05 01:00:00|209.34|208.14|208.57|207.37|209.4|208.2|207.31|206.11|2608
1588644000000|2020-05-05 02:00:00|208.58|207.38|206.57|205.37|208.65|207.45|206.12|204.92|2686
1588647600000|2020-05-05 03:00:00|206.56|205.36|206.93|205.73|207.4|206.2|205.34|204.14|3295
1588651200000|2020-05-05 04:00:00|206.92|205.72|210.74|209.54|211.33|210.13|206.9|205.7|4252
1588654800000|2020-05-05 05:00:00|210.75|209.55|209.46|208.26|212.7|211.5|209.34|208.14|4086
1588658400000|2020-05-05 06:00:00|209.45|208.25|210.02|208.82|210.5|209.3|208.45|207.25|3419
1588662000000|2020-05-05 07:00:00|210|208.8|209.39|208.19|211|209.8|209.17|207.97|4001
1588665600000|2020-05-05 08:00:00|209.38|208.18|210.03|208.83|210.49|209.29|208.71|207.51|3657
1588669200000|2020-05-05 09:00:00|210.02|208.82|207.5|206.3|210.46|209.26|207.38|206.18|3239
1588672800000|2020-05-05 10:00:00|207.48|206.28|204.1|202.9|207.49|206.29|202.15|200.95|5278
1588676400000|2020-05-05 11:00:00|204.11|202.91|204.25|203.05|205.51|204.31|203.67|202.47|2726
1588680000000|2020-05-05 12:00:00|204.24|203.04|204.36|203.16|205.11|203.91|203.19|201.99|2677
1588683600000|2020-05-05 13:00:00|204.35|203.15|205.66|204.46|206.77|205.57|203.44|202.24|3752
1588687200000|2020-05-05 14:00:00|205.67|204.47|204.78|203.58|205.7|204.5|203.83|202.63|3615
1588690800000|2020-05-05 15:00:00|204.77|203.57|204.46|203.26|205.93|204.73|203.48|202.28|3727
1588694400000|2020-05-05 16:00:00|204.47|203.27|204.92|203.72|205.69|204.49|203.95|202.75|3219
1588698000000|2020-05-05 17:00:00|204.93|203.73|204.45|203.25|205.54|204.34|203.96|202.76|3244
1588701600000|2020-05-05 18:00:00|204.44|203.24|204.43|203.23|204.87|203.67|203.88|202.68|3472
1588705200000|2020-05-05 19:00:00|204.42|203.22|205.1|203.9|205.14|203.94|204.19|202.99|3177
1588708800000|2020-05-05 20:00:00|205.09|203.89|205.79|204.59|206.24|205.04|204.98|203.78|3194
1588712400000|2020-05-05 21:00:00|205.78|204.58|205.65|204.45|206.68|205.48|205.58|204.38|3742
1588716000000|2020-05-05 22:00:00|205.66|204.46|205.65|204.45|206.18|204.98|204.63|203.43|3184
1588719600000|2020-05-05 23:00:00|205.67|204.47|206.09|204.89|206.3|205.1|204.92|203.72|2996
1588723200000|2020-05-06 00:00:00|206.1|204.9|203.45|202.25|206.4|205.2|202.86|201.66|3330
1588726800000|2020-05-06 01:00:00|203.48|202.28|205.4|204.2|205.59|204.39|203.19|201.99|2513
1588730400000|2020-05-06 02:00:00|205.39|204.19|205.42|204.22|205.58|204.38|204.34|203.14|1620
1588734000000|2020-05-06 03:00:00|205.43|204.23|207.44|206.24|209.64|208.44|205.07|203.87|3838
1588737600000|2020-05-06 04:00:00|207.45|206.25|207.3|206.1|209.29|208.09|207.3|206.1|3635
1588741200000|2020-05-06 05:00:00|207.31|206.11|207.5|206.3|208.37|207.17|206.6|205.4|2598
1588744800000|2020-05-06 06:00:00|207.51|206.31|208.13|206.93|208.57|207.37|207.4|206.2|2848
1588748400000|2020-05-06 07:00:00|208.14|206.94|208.44|207.24|209.34|208.14|207.54|206.34|2457
1588752000000|2020-05-06 08:00:00|208.43|207.23|207.84|206.64|210.21|209.01|207.17|205.97|4395
1588755600000|2020-05-06 09:00:00|207.85|206.65|208.86|207.66|209.16|207.96|207.78|206.58|3215
1588759200000|2020-05-06 10:00:00|208.85|207.65|209.74|208.54|210.9|209.7|208.35|207.15|4792
1588762800000|2020-05-06 11:00:00|209.73|208.53|211.16|209.96|211.66|210.46|209.39|208.19|3098
1588766400000|2020-05-06 12:00:00|211.15|209.95|208.87|207.67|211.85|210.65|208.78|207.58|4622
1588770000000|2020-05-06 13:00:00|208.88|207.68|208.68|207.48|209.48|208.28|207.58|206.38|3507
1588773600000|2020-05-06 14:00:00|208.7|207.5|208.85|207.65|208.98|207.78|208.19|206.99|2662
1588777200000|2020-05-06 15:00:00|208.86|207.66|209.1|207.9|209.66|208.46|208.82|207.62|2887
1588780800000|2020-05-06 16:00:00|209.09|207.89|209.28|208.08|209.72|208.52|208.27|207.07|3411
1588784400000|2020-05-06 17:00:00|209.3|208.1|208.81|207.61|209.3|208.1|208.28|207.08|2987
1588788000000|2020-05-06 18:00:00|208.82|207.62|207.75|206.55|208.84|207.64|207.55|206.35|2828
1588791600000|2020-05-06 19:00:00|207.76|206.56|205.55|204.35|208.35|207.15|205.44|204.24|3048
1588795200000|2020-05-06 20:00:00|205.51|204.31|206.23|205.03|206.59|205.39|204.42|203.22|2336
1588798800000|2020-05-06 21:00:00|206.22|205.02|207.02|205.82|207.27|206.07|206.12|204.92|1339
1588802400000|2020-05-06 22:00:00|207.03|205.83|206.74|205.54|207.43|206.23|205.54|204.34|2804
1588806000000|2020-05-06 23:00:00|206.78|205.58|199.8|198.6|207.11|205.91|199.02|197.82|4980
1588809600000|2020-05-07 00:00:00|199.81|198.61|203.78|202.58|204.33|203.13|197.65|196.45|5060
1588813200000|2020-05-07 01:00:00|203.77|202.57|203.39|202.19|204.06|202.86|202.44|201.24|2375
1588816800000|2020-05-07 02:00:00|203.4|202.2|207.46|206.26|209.11|207.91|202.95|201.75|4319
1588820400000|2020-05-07 03:00:00|207.47|206.27|206.83|205.63|208.02|206.82|205.91|204.71|3482
1588824000000|2020-05-07 04:00:00|206.81|205.61|205.72|204.52|207.66|206.46|205.29|204.09|2691
1588827600000|2020-05-07 05:00:00|205.71|204.51|205.45|204.25|206.3|205.1|204.97|203.77|2675
1588831200000|2020-05-07 06:00:00|205.44|204.24|203.96|202.76|206.04|204.84|203.72|202.52|2829
1588834800000|2020-05-07 07:00:00|203.95|202.75|205.68|204.48|205.85|204.65|203.88|202.68|2751
1588838400000|2020-05-07 08:00:00|205.67|204.47|206.7|205.5|206.88|205.68|204.88|203.68|2861
1588842000000|2020-05-07 09:00:00|206.69|205.49|206.4|205.2|206.69|205.49|204.78|203.58|3229
1588845600000|2020-05-07 10:00:00|206.41|205.21|205.12|203.92|206.7|205.5|204.74|203.54|2819
1588849200000|2020-05-07 11:00:00|205.13|203.93|204.86|203.66|205.44|204.24|204.18|202.98|2725
1588852800000|2020-05-07 12:00:00|204.87|203.67|207.92|206.72|208.64|207.44|204.47|203.27|3622
1588856400000|2020-05-07 13:00:00|207.91|206.71|206.97|205.77|209.73|208.53|206.35|205.15|6208
1588860000000|2020-05-07 14:00:00|207|205.8|207.3|206.1|208.02|206.82|206.89|205.69|3210
1588863600000|2020-05-07 15:00:00|207.32|206.12|206.86|205.66|208|206.8|204.76|203.56|4095
1588867200000|2020-05-07 16:00:00|206.87|205.67|206.89|205.69|207.57|206.37|205.2|204|4430
1588870800000|2020-05-07 17:00:00|206.9|205.7|209.12|207.92|209.58|208.38|205.99|204.79|7541
1588874400000|2020-05-07 18:00:00|209.14|207.94|213.65|212.45|215.59|214.39|209.14|207.94|6751
1588878000000|2020-05-07 19:00:00|213.66|212.46|213.75|212.55|214.92|213.72|213.19|211.99|5448
1588881600000|2020-05-07 20:00:00|213.73|212.53|212.41|211.21|215.04|213.84|211.59|210.39|4727
1588885200000|2020-05-07 21:00:00|212.4|211.2|213.17|211.97|213.49|212.29|212.04|210.84|2718
1588888800000|2020-05-07 22:00:00|213.18|211.98|213.69|212.49|214.05|212.85|212.53|211.33|2901
1588892400000|2020-05-07 23:00:00|213.65|212.45|213.04|211.84|214.38|213.18|212.72|211.52|5182
1588896000000|2020-05-08 00:00:00|213.05|211.85|216.67|215.47|216.67|215.47|212.8|211.6|4776
1588899600000|2020-05-08 01:00:00|216.68|215.48|215.33|214.13|217.52|216.32|214.52|213.32|4290
1588903200000|2020-05-08 02:00:00|215.34|214.14|213.55|212.35|215.38|214.18|212.39|211.19|3601
1588906800000|2020-05-08 03:00:00|213.54|212.34|213.77|212.57|213.94|212.74|212|210.8|2941
1588910400000|2020-05-08 04:00:00|213.78|212.58|213.15|211.95|213.8|212.6|212.48|211.28|2082
1588914000000|2020-05-08 05:00:00|213.17|211.97|211.22|210.02|213.17|211.97|210.19|208.99|3350
1588917600000|2020-05-08 06:00:00|211.21|210.01|209.09|207.89|211.22|210.02|207.88|206.68|4194
1588921200000|2020-05-08 07:00:00|209.08|207.88|210.25|209.05|210.67|209.47|208.2|207|3212
1588924800000|2020-05-08 08:00:00|210.27|209.07|210.21|209.01|211.45|210.25|210.16|208.96|3124
1588928400000|2020-05-08 09:00:00|210.2|209|210.63|209.43|211.24|210.04|209.7|208.5|2870
1588932000000|2020-05-08 10:00:00|210.62|209.42|212.72|211.52|212.73|211.53|210.34|209.14|2625
1588935600000|2020-05-08 11:00:00|212.7|211.5|212.28|211.08|212.93|211.73|211.98|210.78|2346
1588939200000|2020-05-08 12:00:00|212.29|211.09|210.51|209.31|212.3|211.1|210.43|209.23|3825
1588942800000|2020-05-08 13:00:00|210.5|209.3|211.61|210.41|211.75|210.55|210.18|208.98|2432
1588946400000|2020-05-08 14:00:00|211.6|210.4|212.45|211.25|213.62|212.42|211.32|210.12|3540
1588950000000|2020-05-08 15:00:00|212.44|211.24|212.31|211.11|213.78|212.58|211.98|210.78|4056
1588953600000|2020-05-08 16:00:00|212.32|211.12|215.46|214.26|215.82|214.62|211.6|210.4|3957
1588957200000|2020-05-08 17:00:00|215.47|214.27|214.82|213.62|215.64|214.44|214.14|212.94|1960
1588960800000|2020-05-08 18:00:00|214.83|213.63|213.39|212.19|215.65|214.45|213.29|212.09|1602
1588964400000|2020-05-08 19:00:00|213.38|212.18|213.86|212.66|214.25|213.05|212.88|211.68|2411
1588968000000|2020-05-08 20:00:00|213.85|212.65|215.23|214.03|215.25|214.05|213.23|212.03|1812
1589007600000|2020-05-09 07:00:00|212.51|211.31|211.47|210.27|213.63|212.43|211.07|209.87|3650
1589011200000|2020-05-09 08:00:00|211.48|210.28|212.56|211.36|212.62|211.42|211.37|210.17|2769
1589014800000|2020-05-09 09:00:00|212.57|211.37|212.47|211.27|212.86|211.66|211.93|210.73|2543
1589018400000|2020-05-09 10:00:00|212.46|211.26|211.75|210.55|212.49|211.29|210.66|209.46|2811
1589022000000|2020-05-09 11:00:00|211.74|210.54|210.88|209.68|212|210.8|209.08|207.88|3669
1589025600000|2020-05-09 12:00:00|210.87|209.67|211.25|210.05|211.74|210.54|210.28|209.08|2449
1589029200000|2020-05-09 13:00:00|211.24|210.04|212.75|211.55|212.75|211.55|210.66|209.46|2845
1589032800000|2020-05-09 14:00:00|212.76|211.56|213.35|212.15|213.81|212.61|212.28|211.08|2596
1589036400000|2020-05-09 15:00:00|213.36|212.16|213.64|212.44|213.77|212.57|212.4|211.2|2697
1589040000000|2020-05-09 16:00:00|213.66|212.46|213.47|212.27|215.01|213.81|213.44|212.24|3335
1589043600000|2020-05-09 17:00:00|213.49|212.29|213.49|212.29|214.24|213.04|212.95|211.75|2164
1589047200000|2020-05-09 18:00:00|213.48|212.28|211.84|210.64|213.56|212.36|211.82|210.62|1881
1589050800000|2020-05-09 19:00:00|211.83|210.63|213.15|211.95|213.51|212.31|211.37|210.17|1708
1589054400000|2020-05-09 20:00:00|213.16|211.96|212.7|211.5|214.08|212.88|212.46|211.26|2966
1589058000000|2020-05-09 21:00:00|212.69|211.49|211.47|210.27|212.72|211.52|211.45|210.25|2808
1589061600000|2020-05-09 22:00:00|211.48|210.28|211.61|210.41|212.55|211.35|210.84|209.64|3033
1589065200000|2020-05-09 23:00:00|211.6|210.4|210.65|209.45|212.35|211.15|210.48|209.28|4045
1589068800000|2020-05-10 00:00:00|210.64|209.44|193.39|192.19|210.65|209.45|181.26|180.06|10257
1589072400000|2020-05-10 01:00:00|193.35|192.15|191.17|189.97|193.55|192.35|190.13|188.93|8046
1589076000000|2020-05-10 02:00:00|191.16|189.96|188.41|187.21|191.17|189.97|188.17|186.97|5526
1589079600000|2020-05-10 03:00:00|188.42|187.22|186.6|185.4|188.45|187.25|183.23|182.03|6898
1589083200000|2020-05-10 04:00:00|186.59|185.39|186.8|185.6|186.83|185.63|184.09|182.89|5872
1589086800000|2020-05-10 05:00:00|186.81|185.61|188.34|187.14|188.72|187.52|186.56|185.36|3321
1589090400000|2020-05-10 06:00:00|188.32|187.12|188.17|186.97|188.61|187.41|187.33|186.13|2454
1589094000000|2020-05-10 07:00:00|188.18|186.98|191.58|190.38|191.86|190.66|187.85|186.65|3904
1589097600000|2020-05-10 08:00:00|191.57|190.37|191.95|190.75|193.82|192.62|191.04|189.84|4514
1589101200000|2020-05-10 09:00:00|191.94|190.74|191.36|190.16|192.72|191.52|191.3|190.1|3455
1589104800000|2020-05-10 10:00:00|191.33|190.13|191.73|190.53|191.99|190.79|190.2|189|3664
1589108400000|2020-05-10 11:00:00|191.7|190.5|190.57|189.37|191.74|190.54|188.93|187.73|3865
1589112000000|2020-05-10 12:00:00|190.56|189.36|190.24|189.04|190.88|189.68|189.7|188.5|2249
1589115600000|2020-05-10 13:00:00|190.23|189.03|191.14|189.94|191.8|190.6|189.97|188.77|2383
1589119200000|2020-05-10 14:00:00|191.13|189.93|188.35|187.15|191.36|190.16|187.24|186.04|3006
1589122800000|2020-05-10 15:00:00|188.39|187.19|189.09|187.89|189.89|188.69|188|186.8|4722
1589126400000|2020-05-10 16:00:00|189.08|187.88|181.35|180.15|190.24|189.04|181.35|180.15|8216
1589130000000|2020-05-10 17:00:00|181.39|180.19|185.36|184.16|185.58|184.38|181.33|180.13|6068
1589133600000|2020-05-10 18:00:00|185.38|184.18|185|183.8|186.4|185.2|184.34|183.14|4586
1589137200000|2020-05-10 19:00:00|185.01|183.81|186.28|185.08|187.23|186.03|185.01|183.81|3472
1589140800000|2020-05-10 20:00:00|186.27|185.07|188.73|187.53|190.12|188.92|186.21|185.01|7022
1589144400000|2020-05-10 21:00:00|188.75|187.55|189.88|188.68|191.3|190.1|188.31|187.11|3581
1589148000000|2020-05-10 22:00:00|189.87|188.67|189.2|188|190.63|189.43|188.49|187.29|4342
1589151600000|2020-05-10 23:00:00|189.21|188.01|188.34|187.14|189.98|188.78|185.99|184.79|6111
1589155200000|2020-05-11 00:00:00|188.33|187.13|190.72|189.52|191.87|190.67|188.31|187.11|4715
1589158800000|2020-05-11 01:00:00|190.74|189.54|189.67|188.47|191.09|189.89|189.17|187.97|3052
1589162400000|2020-05-11 02:00:00|189.65|188.45|190.77|189.57|191.3|190.1|189.27|188.07|2839
1589166000000|2020-05-11 03:00:00|190.78|189.58|189.35|188.15|191.06|189.86|189.02|187.82|3706
1589169600000|2020-05-11 04:00:00|189.32|188.12|187.84|186.64|189.72|188.52|187.69|186.49|3659
1589173200000|2020-05-11 05:00:00|187.85|186.65|188.74|187.54|189.03|187.83|187.55|186.35|3197
1589176800000|2020-05-11 06:00:00|188.71|187.51|188.48|187.28|189.38|188.18|188.32|187.12|2796
1589180400000|2020-05-11 07:00:00|188.47|187.27|187.94|186.74|188.79|187.59|186.43|185.23|3239
1589184000000|2020-05-11 08:00:00|187.96|186.76|187.14|185.94|188.49|187.29|185.26|184.06|4279
1589187600000|2020-05-11 09:00:00|187.13|185.93|184.61|183.41|187.22|186.02|184.57|183.37|4498
1589191200000|2020-05-11 10:00:00|184.62|183.42|188.39|187.19|189.77|188.57|184.6|183.4|6145
1589194800000|2020-05-11 11:00:00|188.4|187.2|189.7|188.5|190.6|189.4|187.65|186.45|4757
1589198400000|2020-05-11 12:00:00|189.71|188.51|188.28|187.08|194.28|193.08|188.28|187.08|7590
1589202000000|2020-05-11 13:00:00|188.27|187.07|188.4|187.2|189.55|188.35|187.11|185.91|5628
1589205600000|2020-05-11 14:00:00|188.39|187.19|188.59|187.39|189.42|188.22|188.06|186.86|3892
1589209200000|2020-05-11 15:00:00|188.6|187.4|189.12|187.92|189.78|188.58|187.85|186.65|3886
1589212800000|2020-05-11 16:00:00|189.11|187.91|184.25|183.05|189.67|188.47|181.68|180.48|6213
1589216400000|2020-05-11 17:00:00|184.23|183.03|184.05|182.85|185.88|184.68|183.26|182.06|6751
1589220000000|2020-05-11 18:00:00|184.02|182.82|184.42|183.22|185.24|184.04|177.03|175.83|8513
1589223600000|2020-05-11 19:00:00|184.43|183.23|188.04|186.84|188.5|187.3|181.96|180.76|8326
1589227200000|2020-05-11 20:00:00|188.05|186.85|187.43|186.23|188.84|187.64|186.28|185.08|5678
1589230800000|2020-05-11 21:00:00|187.44|186.24|186.27|185.07|188.87|187.67|184.49|183.29|3400
1589234400000|2020-05-11 22:00:00|186.26|185.06|186.53|185.33|187.18|185.98|185.73|184.53|4019
1589238000000|2020-05-11 23:00:00|186.62|185.42|186.64|185.44|187.36|186.16|184.64|183.44|4046
1589241600000|2020-05-12 00:00:00|186.66|185.46|187.66|186.46|188.82|187.62|186.4|185.2|4049
1589245200000|2020-05-12 01:00:00|187.67|186.47|188.02|186.82|188.47|187.27|186.71|185.51|2813
1589248800000|2020-05-12 02:00:00|188.03|186.83|188.75|187.55|190.05|188.85|187.78|186.58|2924
1589252400000|2020-05-12 03:00:00|188.74|187.54|189.26|188.06|189.62|188.42|188.3|187.1|3712
1589256000000|2020-05-12 04:00:00|189.27|188.07|188.47|187.27|189.76|188.56|187.83|186.63|3874
1589259600000|2020-05-12 05:00:00|188.46|187.26|189.07|187.87|190.07|188.87|188.46|187.26|3578
1589263200000|2020-05-12 06:00:00|189.08|187.88|189|187.8|189.83|188.63|188.5|187.3|2982
1589266800000|2020-05-12 07:00:00|188.99|187.79|188.74|187.54|189.56|188.36|187.75|186.55|3494
1589270400000|2020-05-12 08:00:00|188.75|187.55|190.42|189.22|190.44|189.24|188.45|187.25|3586
1589274000000|2020-05-12 09:00:00|190.43|189.23|190.39|189.19|191.51|190.31|190.22|189.02|3714
1589277600000|2020-05-12 10:00:00|190.41|189.21|191.02|189.82|191.24|190.04|189.45|188.25|3324
1589281200000|2020-05-12 11:00:00|191.03|189.83|191.53|190.33|191.61|190.41|190.52|189.32|2265
1589284800000|2020-05-12 12:00:00|191.54|190.34|190.86|189.66|191.9|190.7|190.31|189.11|2208
1589288400000|2020-05-12 13:00:00|190.87|189.67|190.78|189.58|191.14|189.94|189.2|188|2817
1589292000000|2020-05-12 14:00:00|190.8|189.6|191.98|190.78|192.77|191.57|190.8|189.6|4215
1589295600000|2020-05-12 15:00:00|191.99|190.79|191.68|190.48|192.38|191.18|191.39|190.19|3447
1589299200000|2020-05-12 16:00:00|191.71|190.51|191.82|190.62|192.39|191.19|191.06|189.86|3060
1589302800000|2020-05-12 17:00:00|191.81|190.61|191.6|190.4|192.94|191.74|191.03|189.83|3248
1589306400000|2020-05-12 18:00:00|191.59|190.39|191.36|190.16|191.76|190.56|191.09|189.89|2894
1589310000000|2020-05-12 19:00:00|191.33|190.13|190.33|189.13|192.24|191.04|190.26|189.06|3608
1589313600000|2020-05-12 20:00:00|190.34|189.14|190.26|189.06|190.98|189.78|189.52|188.32|3348
1589317200000|2020-05-12 21:00:00|190.25|189.05|189.02|187.82|190.66|189.46|187.61|186.41|3216
1589320800000|2020-05-12 22:00:00|189.03|187.83|190.45|189.25|191.61|190.41|187.74|186.54|7048
1589324400000|2020-05-12 23:00:00|190.38|189.18|190.55|189.35|191.01|189.81|188.79|187.59|6337
1589328000000|2020-05-13 00:00:00|190.57|189.37|191.61|190.41|191.83|190.63|190.05|188.85|6143
1589331600000|2020-05-13 01:00:00|191.66|190.46|191.54|190.34|195.24|192.12|190.75|189.55|6724
1589335200000|2020-05-13 02:00:00|191.59|190.39|191.78|190.58|202.83|190.96|190.79|189.59|6503
1589338800000|2020-05-13 03:00:00|191.77|190.57|191.52|190.32|196.87|191.4|191.25|190.05|5710
1589342400000|2020-05-13 04:00:00|191.51|190.31|191.39|190.19|191.58|190.38|190.71|189.51|3492
1589346000000|2020-05-13 05:00:00|191.38|190.18|190.68|189.48|191.49|190.29|190.51|189.31|2260
1589349600000|2020-05-13 06:00:00|190.67|189.47|191.31|190.11|191.33|190.13|190.58|189.38|2341
1589353200000|2020-05-13 07:00:00|191.32|190.12|190.59|189.39|191.33|190.13|190.55|189.35|1992
1589356800000|2020-05-13 08:00:00|190.58|189.38|190.94|189.74|191.01|189.81|189.1|187.9|2407
1589360400000|2020-05-13 09:00:00|190.95|189.75|190.9|189.7|191.16|189.96|190.53|189.33|1884
1589364000000|2020-05-13 10:00:00|190.91|189.71|191.22|190.02|191.27|190.07|190.35|189.15|2160
1589367600000|2020-05-13 11:00:00|191.23|190.03|191.73|190.53|191.85|190.65|190.73|189.53|3454
1589371200000|2020-05-13 12:00:00|191.74|190.54|194.68|193.48|195.2|194|191.33|190.13|3712
1589374800000|2020-05-13 13:00:00|194.69|193.49|195.35|194.15|195.74|194.54|194.14|192.94|3622
1589378400000|2020-05-13 14:00:00|195.38|194.18|197.44|196.24|198.87|197.67|195.38|194.18|4148
1589382000000|2020-05-13 15:00:00|197.45|196.25|198.88|197.68|199.23|198.03|197.24|196.04|3512
1589385600000|2020-05-13 16:00:00|198.89|197.69|197.69|196.49|199.99|198.79|196.93|195.73|3729
1589389200000|2020-05-13 17:00:00|197.71|196.51|197.36|196.16|197.73|196.53|196.27|195.07|2930
1589392800000|2020-05-13 18:00:00|197.37|196.17|197.03|195.83|197.83|196.63|196.96|195.76|1587
1589396400000|2020-05-13 19:00:00|197.02|195.82|197.71|196.51|197.86|196.66|196.84|195.64|2380
1589400000000|2020-05-13 20:00:00|197.68|196.48|198.86|197.66|199.65|198.45|197.46|196.26|4252
1589403600000|2020-05-13 21:00:00|198.87|197.67|201.38|200.18|201.79|200.59|198.34|197.14|3781
1589407200000|2020-05-13 22:00:00|201.36|200.16|200.14|198.94|201.8|200.6|199.24|198.04|3968
1589410800000|2020-05-13 23:00:00|200.13|198.93|200.45|199.25|201.04|199.84|199.43|198.23|3126
1589414400000|2020-05-14 00:00:00|200.46|199.26|199.3|198.1|201.7|200.5|199.11|197.91|3599
1589418000000|2020-05-14 01:00:00|199.29|198.09|198.1|196.9|199.82|198.62|197.87|196.67|2998
1589421600000|2020-05-14 02:00:00|198.11|196.91|199.52|198.32|199.6|198.4|197.51|196.31|3235
1589425200000|2020-05-14 03:00:00|199.53|198.33|199.8|198.6|199.81|198.61|198.69|197.49|2223
1589428800000|2020-05-14 04:00:00|199.78|198.58|198.4|197.2|199.78|198.58|198.4|197.2|1813
1589432400000|2020-05-14 05:00:00|198.39|197.19|199.73|198.53|200.18|198.98|196.45|195.25|4114
1589436000000|2020-05-14 06:00:00|199.72|198.52|199.55|198.35|200.09|198.89|199.01|197.81|2865
1589439600000|2020-05-14 07:00:00|199.54|198.34|200.53|199.33|201.44|200.24|199.04|197.84|3075
1589443200000|2020-05-14 08:00:00|200.52|199.32|202.58|201.38|203.05|201.85|199.52|198.32|3695
1589446800000|2020-05-14 09:00:00|202.57|201.37|205.46|204.26|205.89|204.69|202.53|201.33|5254
1589450400000|2020-05-14 10:00:00|205.49|204.29|202.68|201.48|206.72|205.52|201.32|200.12|6382
1589454000000|2020-05-14 11:00:00|202.67|201.47|203.06|201.86|204.68|203.48|202.67|201.47|3236
1589457600000|2020-05-14 12:00:00|203.07|201.87|202.23|201.03|203.32|202.12|201.54|200.34|3385
1589461200000|2020-05-14 13:00:00|202.24|201.04|202.27|201.07|202.81|201.61|201.41|200.21|2969
1589464800000|2020-05-14 14:00:00|202.28|201.08|202.66|201.46|203.79|202.59|201.85|200.65|2898
1589468400000|2020-05-14 15:00:00|202.67|201.47|203.12|201.92|203.25|202.05|201.67|200.47|3165
1589472000000|2020-05-14 16:00:00|203.11|201.91|199.85|198.65|203.73|202.53|198.21|197.01|4674
1589475600000|2020-05-14 17:00:00|199.84|198.64|198.7|197.5|199.85|198.65|197.05|195.85|3508
1589479200000|2020-05-14 18:00:00|198.69|197.49|200.99|199.79|201.08|199.88|198.36|197.16|3179
1589482800000|2020-05-14 19:00:00|201.01|199.81|204.14|202.94|205.21|204.01|200.76|199.56|3571
1589486400000|2020-05-14 20:00:00|204.15|202.95|203.3|202.1|205.87|204.67|202.75|201.55|4898
1589490000000|2020-05-14 21:00:00|203.29|202.09|203.74|202.54|203.84|202.64|202.75|201.55|2302
1589493600000|2020-05-14 22:00:00|203.76|202.56|204.44|203.24|205.1|203.9|203.66|202.46|3031
1589497200000|2020-05-14 23:00:00|204.5|203.3|203.96|202.76|204.62|203.42|203.43|202.23|3395
1589414400000|2020-05-14 00:00:00|200.46|199.26|199.3|198.1|201.7|200.5|199.11|197.91|3599
1589418000000|2020-05-14 01:00:00|199.29|198.09|198.1|196.9|199.82|198.62|197.87|196.67|2998
1589421600000|2020-05-14 02:00:00|198.11|196.91|199.52|198.32|199.6|198.4|197.51|196.31|3235
1589425200000|2020-05-14 03:00:00|199.53|198.33|199.8|198.6|199.81|198.61|198.69|197.49|2223
1589428800000|2020-05-14 04:00:00|199.78|198.58|198.4|197.2|199.78|198.58|198.4|197.2|1813
1589432400000|2020-05-14 05:00:00|198.39|197.19|199.73|198.53|200.18|198.98|196.45|195.25|4114
1589436000000|2020-05-14 06:00:00|199.72|198.52|199.55|198.35|200.09|198.89|199.01|197.81|2865
1589439600000|2020-05-14 07:00:00|199.54|198.34|200.53|199.33|201.44|200.24|199.04|197.84|3075
1589443200000|2020-05-14 08:00:00|200.52|199.32|202.58|201.38|203.05|201.85|199.52|198.32|3695
1589446800000|2020-05-14 09:00:00|202.57|201.37|205.46|204.26|205.89|204.69|202.53|201.33|5254
1589450400000|2020-05-14 10:00:00|205.49|204.29|202.68|201.48|206.72|205.52|201.32|200.12|6382
1589454000000|2020-05-14 11:00:00|202.67|201.47|203.06|201.86|204.68|203.48|202.67|201.47|3236
1589457600000|2020-05-14 12:00:00|203.07|201.87|202.23|201.03|203.32|202.12|201.54|200.34|3385
1589461200000|2020-05-14 13:00:00|202.24|201.04|202.27|201.07|202.81|201.61|201.41|200.21|2969
1589464800000|2020-05-14 14:00:00|202.28|201.08|202.66|201.46|203.79|202.59|201.85|200.65|2898
1589468400000|2020-05-14 15:00:00|202.67|201.47|203.12|201.92|203.25|202.05|201.67|200.47|3165
1589472000000|2020-05-14 16:00:00|203.11|201.91|199.85|198.65|203.73|202.53|198.21|197.01|4674
1589475600000|2020-05-14 17:00:00|199.84|198.64|198.7|197.5|199.85|198.65|197.05|195.85|3508
1589479200000|2020-05-14 18:00:00|198.69|197.49|200.99|199.79|201.08|199.88|198.36|197.16|3179
1589482800000|2020-05-14 19:00:00|201.01|199.81|204.14|202.94|205.21|204.01|200.76|199.56|3571
1589486400000|2020-05-14 20:00:00|204.15|202.95|203.3|202.1|205.87|204.67|202.75|201.55|4898
1589490000000|2020-05-14 21:00:00|203.29|202.09|203.74|202.54|203.84|202.64|202.75|201.55|2302
1589493600000|2020-05-14 22:00:00|203.76|202.56|204.44|203.24|205.1|203.9|203.66|202.46|3031
1589497200000|2020-05-14 23:00:00|204.5|203.3|203.96|202.76|204.62|203.42|203.43|202.23|3395
1589500800000|2020-05-15 00:00:00|203.99|202.79|203.51|202.31|204.77|203.57|202.82|201.62|3444
1589504400000|2020-05-15 01:00:00|203.48|202.28|202.34|201.14|203.71|202.51|202.29|201.09|2700
1589508000000|2020-05-15 02:00:00|202.35|201.15|200.17|198.97|202.39|201.19|197.73|196.53|6118
1589511600000|2020-05-15 03:00:00|200.18|198.98|200.06|198.86|201.44|200.24|199.61|198.41|3829
1589515200000|2020-05-15 04:00:00|200.05|198.85|199.3|198.1|200.63|199.43|199.2|198|3114
1589518800000|2020-05-15 05:00:00|199.31|198.11|200.32|199.12|200.42|199.22|199.04|197.84|3320
1589522400000|2020-05-15 06:00:00|200.31|199.11|201.13|199.93|202.01|200.81|200.23|199.03|2512
1589526000000|2020-05-15 07:00:00|201.15|199.95|201.77|200.57|202.52|201.32|201.01|199.81|2828
1589529600000|2020-05-15 08:00:00|201.78|200.58|200.76|199.56|201.93|200.73|200.73|199.53|3700
1589533200000|2020-05-15 09:00:00|200.75|199.55|200.23|199.03|200.97|199.77|199.96|198.76|2464
1589536800000|2020-05-15 10:00:00|200.22|199.02|200.49|199.29|200.91|199.71|199.4|198.2|2625
1589540400000|2020-05-15 11:00:00|200.5|199.3|201.48|200.28|202.14|200.94|200.45|199.25|2604
1589544000000|2020-05-15 12:00:00|201.49|200.29|200.02|198.82|201.49|200.29|199.32|198.12|3357
1589547600000|2020-05-15 13:00:00|200.03|198.83|200.1|198.9|200.94|199.74|199.41|198.21|2656
1589551200000|2020-05-15 14:00:00|200.11|198.91|200.34|199.14|201|199.8|200.11|198.91|2093
1589554800000|2020-05-15 15:00:00|200.33|199.13|198.39|197.19|200.34|199.14|197.29|196.09|4350
1589558400000|2020-05-15 16:00:00|198.37|197.17|198.19|196.99|199.31|198.11|198|196.8|3801
1589562000000|2020-05-15 17:00:00|198.16|196.96|198.83|197.63|199.51|198.31|197.68|196.48|2982
1589565600000|2020-05-15 18:00:00|198.84|197.64|198.65|197.45|199.45|198.25|198.59|197.39|2511
1589569200000|2020-05-15 19:00:00|198.64|197.44|195.23|194.03|198.78|197.58|194.74|193.54|4981
1589572800000|2020-05-15 20:00:00|195.24|194.04|193.96|192.76|195.63|194.43|192.37|191.17|4470
1589612400000|2020-05-16 07:00:00|201.86|200.66|199.96|198.76|201.93|200.73|199.95|198.75|2051
1589616000000|2020-05-16 08:00:00|199.94|198.74|201.11|199.91|201.12|199.92|199.22|198.02|2345
1589619600000|2020-05-16 09:00:00|201.12|199.92|200.69|199.49|201.29|200.09|199.84|198.64|2065
1589623200000|2020-05-16 10:00:00|200.67|199.47|201.53|200.33|201.64|200.44|200.02|198.82|2794
1589626800000|2020-05-16 11:00:00|201.54|200.34|200.8|199.6|201.76|200.56|200.57|199.37|2399
1589630400000|2020-05-16 12:00:00|200.81|199.61|202.9|201.7|203.89|202.69|200.81|199.61|3598
1589634000000|2020-05-16 13:00:00|202.91|201.71|202.56|201.36|203.85|202.65|202.17|200.97|2620
1589637600000|2020-05-16 14:00:00|202.55|201.35|201.7|200.5|203.18|201.98|200.64|199.44|3201
1589641200000|2020-05-16 15:00:00|201.71|200.51|201.11|199.91|201.99|200.79|200.69|199.49|2823
1589644800000|2020-05-16 16:00:00|201.13|199.93|200.73|199.53|201.81|200.61|199.24|198.04|3458
1589648400000|2020-05-16 17:00:00|200.74|199.54|199.23|198.03|201.14|199.94|198.46|197.26|2928
1589652000000|2020-05-16 18:00:00|199.25|198.05|199.52|198.32|199.97|198.77|198.65|197.45|3657
1589655600000|2020-05-16 19:00:00|199.51|198.31|200.67|199.47|200.9|199.7|199.05|197.85|1930
1589659200000|2020-05-16 20:00:00|200.66|199.46|200.78|199.58|201.21|200.01|200.21|199.01|2042
1589662800000|2020-05-16 21:00:00|200.79|199.59|202.12|200.92|202.36|201.16|200.68|199.48|2848
1589666400000|2020-05-16 22:00:00|202.13|200.93|202|200.8|202.43|201.23|201.27|200.07|2886
1589670000000|2020-05-16 23:00:00|202.02|200.82|201.09|199.89|202.38|201.18|201|199.8|2606
1589673600000|2020-05-17 00:00:00|201.1|199.9|202.51|201.31|202.51|201.31|200.28|199.08|3500
1589677200000|2020-05-17 01:00:00|202.5|201.3|202.05|200.85|203.1|201.9|201.96|200.76|2315
1589680800000|2020-05-17 02:00:00|202.06|200.86|202.46|201.26|202.94|201.74|202.04|200.84|1698
1589684400000|2020-05-17 03:00:00|202.45|201.25|202.15|200.95|202.71|201.51|201.99|200.79|2455
1589688000000|2020-05-17 04:00:00|202.14|200.94|201.63|200.43|202.67|201.47|201.36|200.16|2162
1589691600000|2020-05-17 05:00:00|201.65|200.45|201.62|200.42|202.07|200.87|201.13|199.93|1579
1589695200000|2020-05-17 06:00:00|201.63|200.43|202.77|201.57|202.97|201.77|201.48|200.28|1874
1589698800000|2020-05-17 07:00:00|202.79|201.59|202.75|201.55|203.24|202.04|202.36|201.16|2015
1589702400000|2020-05-17 08:00:00|202.76|201.56|201.68|200.48|202.91|201.71|201.61|200.41|2797
1589706000000|2020-05-17 09:00:00|201.67|200.47|201.91|200.71|202.55|201.35|201.46|200.26|2486
1589709600000|2020-05-17 10:00:00|201.9|200.7|202.4|201.2|202.5|201.3|201.9|200.7|2449
1589713200000|2020-05-17 11:00:00|202.39|201.19|201.86|200.66|202.49|201.29|201.47|200.27|2346
1589716800000|2020-05-17 12:00:00|201.85|200.65|207.63|206.43|207.97|206.77|201.84|200.64|4169
1589720400000|2020-05-17 13:00:00|207.6|206.4|207.62|206.42|208.2|207|206.86|205.66|3602
1589724000000|2020-05-17 14:00:00|207.65|206.45|209.68|208.48|210.47|209.27|207.2|206|2981
1589727600000|2020-05-17 15:00:00|209.67|208.47|209.48|208.28|210.25|209.05|208.35|207.15|4005
1589731200000|2020-05-17 16:00:00|209.49|208.29|208.39|207.19|209.94|208.74|207.82|206.62|3887
1589734800000|2020-05-17 17:00:00|208.38|207.18|208.69|207.49|208.88|207.68|208.2|207|1788
1589738400000|2020-05-17 18:00:00|208.7|207.5|208.28|207.08|208.8|207.6|207.2|206|2497
1589742000000|2020-05-17 19:00:00|208.26|207.06|208.43|207.23|208.55|207.35|207.79|206.59|1858
1589745600000|2020-05-17 20:00:00|208.46|207.26|208.54|207.34|208.61|207.41|207.9|206.7|2034
1589749200000|2020-05-17 21:00:00|208.55|207.35|209.45|208.25|210.37|209.17|208.54|207.34|2138
1589752800000|2020-05-17 22:00:00|209.47|208.27|208.02|206.82|209.47|208.27|206.7|205.5|3723
1589756400000|2020-05-17 23:00:00|208.08|206.88|207.57|206.37|208.53|207.33|207.03|205.83|2690
1589760000000|2020-05-18 00:00:00|207.58|206.38|209.12|207.92|209.55|208.35|207.58|206.38|2763
1589763600000|2020-05-18 01:00:00|209.11|207.91|215.06|213.86|215.58|214.38|208.76|207.56|5400
1589767200000|2020-05-18 02:00:00|215.05|213.85|215.08|213.88|216.13|214.93|213.89|212.69|4065
1589770800000|2020-05-18 03:00:00|215.09|213.89|215.67|214.47|216.7|215.5|214.63|213.43|3602
1589774400000|2020-05-18 04:00:00|215.68|214.48|217.1|215.9|217.58|216.38|215.3|214.1|4015
1589778000000|2020-05-18 05:00:00|217.11|215.91|216.22|215.02|217.45|216.25|215.91|214.71|3155
1589781600000|2020-05-18 06:00:00|216.21|215.01|214.97|213.77|216.54|215.34|214.22|213.02|3762
1589785200000|2020-05-18 07:00:00|214.96|213.76|214.67|213.47|215.46|214.26|214.12|212.92|2949
1589788800000|2020-05-18 08:00:00|214.68|213.48|212.82|211.62|215.79|214.59|211.08|209.88|3594
1589792400000|2020-05-18 09:00:00|212.8|211.6|211.25|210.05|213.27|212.07|209.87|208.67|3197
1589796000000|2020-05-18 10:00:00|211.24|210.04|212.43|211.23|212.81|211.61|211.12|209.92|2157
1589799600000|2020-05-18 11:00:00|212.44|211.24|212.53|211.33|213.18|211.98|212.28|211.08|2137
1589803200000|2020-05-18 12:00:00|212.54|211.34|212.82|211.62|212.97|211.77|211.14|209.94|2696
1589806800000|2020-05-18 13:00:00|212.83|211.63|213.01|211.81|213.46|212.26|212.66|211.46|2334
1589810400000|2020-05-18 14:00:00|213|211.8|213.13|211.93|213.56|212.36|212.28|211.08|2387
1589814000000|2020-05-18 15:00:00|213.12|211.92|211.74|210.54|213.29|212.09|210.7|209.5|2657
1589817600000|2020-05-18 16:00:00|211.73|210.53|211.77|210.57|212.46|211.26|209.53|208.33|3730
1589821200000|2020-05-18 17:00:00|211.78|210.58|212.48|211.28|212.75|211.55|210.96|209.76|2799
1589824800000|2020-05-18 18:00:00|212.49|211.29|212.48|211.28|213.27|212.07|212.24|211.04|2698
1589828400000|2020-05-18 19:00:00|212.46|211.26|213.62|212.42|213.93|212.73|212.32|211.12|2702
1589832000000|2020-05-18 20:00:00|213.61|212.41|213.42|212.22|213.73|212.53|213.11|211.91|2555
1589835600000|2020-05-18 21:00:00|213.43|212.23|213.85|212.65|214.14|212.94|213.13|211.93|2542
1589839200000|2020-05-18 22:00:00|213.84|212.64|215.16|213.96|215.52|214.32|213.54|212.34|2697
1589842800000|2020-05-18 23:00:00|215.2|214|215.41|214.21|215.77|214.57|214.69|213.49|2741
1589846400000|2020-05-19 00:00:00|215.42|214.22|212.55|211.35|215.55|214.35|211.92|210.72|4378
1589850000000|2020-05-19 01:00:00|212.57|211.37|213.05|211.85|213.27|212.07|212.23|211.03|2334
1589853600000|2020-05-19 02:00:00|213.04|211.84|212.27|211.07|213.06|211.86|210.52|209.32|3253
1589857200000|2020-05-19 03:00:00|212.28|211.08|210.72|209.52|212.44|211.24|210.08|208.88|3012
1589860800000|2020-05-19 04:00:00|210.71|209.51|211.24|210.04|211.62|210.42|209.9|208.7|2947
1589864400000|2020-05-19 05:00:00|211.25|210.05|212.82|211.62|212.91|211.71|211.2|210|2455
1589868000000|2020-05-19 06:00:00|212.83|211.63|212.45|211.25|213.07|211.87|212.1|210.9|2064
1589871600000|2020-05-19 07:00:00|212.44|211.24|211.92|210.72|212.9|211.7|211.7|210.5|2336
1589875200000|2020-05-19 08:00:00|211.91|210.71|214.9|213.7|215.47|214.27|211.91|210.71|3978
1589878800000|2020-05-19 09:00:00|214.91|213.71|214.55|213.35|215.18|213.98|214.29|213.09|2316
1589882400000|2020-05-19 10:00:00|214.56|213.36|214.32|213.12|214.87|213.67|213.96|212.76|2281
1589886000000|2020-05-19 11:00:00|214.37|213.17|213.25|212.05|216.43|215.23|212.78|211.58|3979
1589889600000|2020-05-19 12:00:00|213.24|212.04|211.52|210.32|213.42|212.22|211.28|210.08|3757
1589893200000|2020-05-19 13:00:00|211.54|210.34|212.74|211.54|213.07|211.87|211.45|210.25|2535
1589896800000|2020-05-19 14:00:00|212.75|211.55|213.14|211.94|213.42|212.22|212.73|211.53|2183
1589900400000|2020-05-19 15:00:00|213.15|211.95|212.85|211.65|213.17|211.97|212.1|210.9|2027
1589904000000|2020-05-19 16:00:00|212.84|211.64|214.19|212.99|215.12|213.92|212.63|211.43|2748
1589907600000|2020-05-19 17:00:00|214.2|213|213.43|212.23|214.5|213.3|212.86|211.66|1933
1589911200000|2020-05-19 18:00:00|213.44|212.24|213.77|212.57|214.09|212.89|213.34|212.14|1971
1589914800000|2020-05-19 19:00:00|213.76|212.56|212.05|210.85|214.07|212.87|211.98|210.78|1378
1589918400000|2020-05-19 20:00:00|212.06|210.86|213.09|211.89|213.1|211.9|210.9|209.7|2362
1589922000000|2020-05-19 21:00:00|213.08|211.88|212.9|211.7|213.59|212.39|212.48|211.28|1853
1589925600000|2020-05-19 22:00:00|212.91|211.71|213.83|212.63|214.62|213.42|212.62|211.42|2762
1589929200000|2020-05-19 23:00:00|213.82|212.62|215.34|214.14|215.38|214.18|213.37|212.17|3237
1589932800000|2020-05-20 00:00:00|215.35|214.15|214.35|213.15|215.55|214.35|214.24|213.04|3437
1589936400000|2020-05-20 01:00:00|214.34|213.14|214.62|213.42|215.21|214.01|214.14|212.94|2210
1589940000000|2020-05-20 02:00:00|214.63|213.43|213.86|212.66|214.72|213.52|213.03|211.83|2005
1589943600000|2020-05-20 03:00:00|213.87|212.67|213.51|212.31|214.39|213.19|213.19|211.99|2564
1589947200000|2020-05-20 04:00:00|213.5|212.3|213.86|212.66|214.07|212.87|213.15|211.95|1893
1589950800000|2020-05-20 05:00:00|213.87|212.67|214.15|212.95|214.15|212.95|213.54|212.34|1858
1589954400000|2020-05-20 06:00:00|214.16|212.96|213.25|212.05|216.11|214.91|212.54|211.34|3309
1589958000000|2020-05-20 07:00:00|213.24|212.04|213.85|212.65|214.65|213.45|213.03|211.83|2372
1589961600000|2020-05-20 08:00:00|213.84|212.64|214.38|213.18|214.92|213.72|213.44|212.24|2059
1589965200000|2020-05-20 09:00:00|214.37|213.17|214.6|213.4|214.77|213.57|213.84|212.64|1917
1589968800000|2020-05-20 10:00:00|214.62|213.42|214|212.8|214.86|213.66|213.68|212.48|2048
1589972400000|2020-05-20 11:00:00|213.99|212.79|213.48|212.28|214.21|213.01|213.28|212.08|2037
1589976000000|2020-05-20 12:00:00|213.49|212.29|214.46|213.26|214.97|213.77|213.47|212.27|2087
1589979600000|2020-05-20 13:00:00|214.47|213.27|215.01|213.81|215.01|213.81|214.33|213.13|1853
1589983200000|2020-05-20 14:00:00|215.02|213.82|214.45|213.25|215.36|214.16|214.39|213.19|1824
1589986800000|2020-05-20 15:00:00|214.44|213.24|208.44|207.24|214.45|213.25|206.83|205.63|5947
1589990400000|2020-05-20 16:00:00|208.42|207.22|209.45|208.25|210.07|208.87|207.2|206|3245
1589994000000|2020-05-20 17:00:00|209.44|208.24|210.04|208.84|210.08|208.88|208.57|207.37|2405
1589997600000|2020-05-20 18:00:00|210|208.8|210.38|209.18|210.51|209.31|209.58|208.38|1650
1590001200000|2020-05-20 19:00:00|210.37|209.17|210.16|208.96|210.41|209.21|209.4|208.2|1890
1590004800000|2020-05-20 20:00:00|210.15|208.95|211.06|209.86|211.07|209.87|209.73|208.53|1724
1590008400000|2020-05-20 21:00:00|211.05|209.85|210.81|209.61|211.38|210.18|210.39|209.19|1609
1590012000000|2020-05-20 22:00:00|210.82|209.62|210.46|209.26|211.03|209.83|210.18|208.98|1943
1590015600000|2020-05-20 23:00:00|210.45|209.25|210.47|209.27|210.68|209.48|209.64|208.44|2360
1590019200000|2020-05-21 00:00:00|210.48|209.28|211.97|210.77|212.04|210.84|209.91|208.71|2367
1590022800000|2020-05-21 01:00:00|211.96|210.76|210.74|209.54|212.05|210.85|210.57|209.37|2464
1590026400000|2020-05-21 02:00:00|210.73|209.53|210.17|208.97|211.28|210.08|209.96|208.76|2765
1590030000000|2020-05-21 03:00:00|210.16|208.96|209.6|208.4|210.37|209.17|209.3|208.1|2658
1590033600000|2020-05-21 04:00:00|209.59|208.39|209.7|208.5|210.08|208.88|208.91|207.71|2538
1590037200000|2020-05-21 05:00:00|209.71|208.51|210.19|208.99|210.3|209.1|209.64|208.44|2333
1590040800000|2020-05-21 06:00:00|210.18|208.98|209.39|208.19|210.39|209.19|209.39|208.19|1804
1590044400000|2020-05-21 07:00:00|209.4|208.2|208.9|207.7|209.53|208.33|208.89|207.69|2423
1590048000000|2020-05-21 08:00:00|208.91|207.71|206.96|205.76|210.09|208.89|205.12|203.92|3465
1590051600000|2020-05-21 09:00:00|206.95|205.75|206.59|205.39|208.19|206.99|206.46|205.26|2301
1590055200000|2020-05-21 10:00:00|206.58|205.38|207.53|206.33|207.67|206.47|205.81|204.61|3109
1590058800000|2020-05-21 11:00:00|207.55|206.35|208.16|206.96|208.17|206.97|207.28|206.08|2093
1590062400000|2020-05-21 12:00:00|208.17|206.97|206.71|205.51|208.28|207.08|206.48|205.28|2505
1590066000000|2020-05-21 13:00:00|206.73|205.53|205.48|204.28|207.49|206.29|205.02|203.82|2630
1590069600000|2020-05-21 14:00:00|205.47|204.27|200.65|199.45|205.86|204.66|197.57|196.37|7442
1590073200000|2020-05-21 15:00:00|200.64|199.44|199.64|198.44|201.59|200.39|199.21|198.01|4128
1590076800000|2020-05-21 16:00:00|199.63|198.43|199.58|198.38|200.72|199.52|198.62|197.42|3418
1590080400000|2020-05-21 17:00:00|199.57|198.37|198.04|196.84|199.77|198.57|197.84|196.64|3050
1590084000000|2020-05-21 18:00:00|198.06|196.86|192.67|191.47|198.06|196.86|192.21|191.01|5207
1590087600000|2020-05-21 19:00:00|192.68|191.48|198.99|197.79|199.46|198.26|192.28|191.08|4891
1590091200000|2020-05-21 20:00:00|199|197.8|199.57|198.37|199.73|198.53|198.12|196.92|2365
1590094800000|2020-05-21 21:00:00|199.56|198.36|199.39|198.19|200.96|199.76|199.18|197.98|2204
1590098400000|2020-05-21 22:00:00|199.4|198.2|200.9|199.7|201.17|199.97|199.4|198.2|1949
1590102000000|2020-05-21 23:00:00|200.89|199.69|199.11|197.91|200.96|199.76|198.8|197.6|2341
1590105600000|2020-05-22 00:00:00|199.13|197.93|198.76|197.56|199.14|197.94|196.86|195.66|3629
1590109200000|2020-05-22 01:00:00|198.77|197.57|199.6|198.4|200.32|199.12|198.74|197.54|2999
1590112800000|2020-05-22 02:00:00|199.59|198.39|198.88|197.68|200.09|198.89|198.85|197.65|2255
1590116400000|2020-05-22 03:00:00|198.87|197.67|197.57|196.37|199.34|198.14|197.24|196.04|3143
1590120000000|2020-05-22 04:00:00|197.58|196.38|197.89|196.69|198.57|197.37|197.06|195.86|2961
1590123600000|2020-05-22 05:00:00|197.9|196.7|199.2|198|199.39|198.19|197.68|196.48|3233
1590127200000|2020-05-22 06:00:00|199.19|197.99|200.66|199.46|200.75|199.55|199.19|197.99|2594
1590130800000|2020-05-22 07:00:00|200.68|199.48|202.27|201.07|203.04|201.84|200.68|199.48|2911
1590134400000|2020-05-22 08:00:00|202.28|201.08|202.12|200.92|202.84|201.64|201.39|200.19|1964
1590138000000|2020-05-22 09:00:00|202.13|200.93|202.89|201.69|202.95|201.75|201.4|200.2|1563
1590141600000|2020-05-22 10:00:00|202.95|201.75|203.73|202.53|204.51|203.31|202.95|201.75|2933
1590145200000|2020-05-22 11:00:00|203.72|202.52|203.81|202.61|204.16|202.96|203.07|201.87|2547
1590148800000|2020-05-22 12:00:00|203.8|202.6|203.72|202.52|204.75|203.55|203.68|202.48|2163
1590152400000|2020-05-22 13:00:00|203.73|202.53|202.57|201.37|203.77|202.57|201.73|200.53|2617
1590156000000|2020-05-22 14:00:00|202.58|201.38|203.33|202.13|204.08|202.88|202.54|201.34|2440
1590159600000|2020-05-22 15:00:00|203.34|202.14|205.78|204.58|206.1|204.9|203.33|202.13|2924
1590163200000|2020-05-22 16:00:00|205.8|204.6|208.7|207.5|208.75|207.55|205.27|204.07|3759
1590166800000|2020-05-22 17:00:00|208.69|207.49|207.9|206.7|209.07|207.87|207.57|206.37|2933
1590170400000|2020-05-22 18:00:00|207.91|206.71|208.71|207.51|209.85|208.65|207.91|206.71|2506
1590174000000|2020-05-22 19:00:00|208.72|207.52|208.23|207.03|209.53|208.33|207.12|205.92|2610
1590177600000|2020-05-22 20:00:00|208.22|207.02|209.12|207.92|209.7|208.5|207.36|206.16|3282
1590217200000|2020-05-23 07:00:00|208.15|206.95|208.89|207.69|209.28|208.08|207.83|206.63|1622
1590220800000|2020-05-23 08:00:00|208.87|207.67|208.03|206.83|208.88|207.68|207.16|205.96|3047
1590224400000|2020-05-23 09:00:00|208.04|206.84|206.71|205.51|208.55|207.35|206.54|205.34|2679
1590228000000|2020-05-23 10:00:00|206.7|205.5|207.03|205.83|207.11|205.91|205.94|204.74|2924
1590231600000|2020-05-23 11:00:00|207.02|205.82|207.98|206.78|208.38|207.18|206.86|205.66|2413
1590235200000|2020-05-23 12:00:00|207.97|206.77|206.94|205.74|207.97|206.77|205.36|204.16|2954
1590238800000|2020-05-23 13:00:00|206.95|205.75|206.64|205.44|207.55|206.35|206.59|205.39|2314
1590242400000|2020-05-23 14:00:00|206.63|205.43|208.31|207.11|208.71|207.51|206.13|204.93|2394
1590246000000|2020-05-23 15:00:00|208.32|207.12|208.28|207.08|208.59|207.39|207.58|206.38|1908
1590249600000|2020-05-23 16:00:00|208.32|207.12|207.31|206.11|208.97|207.77|206.41|205.21|2863
1590253200000|2020-05-23 17:00:00|207.33|206.13|207.78|206.58|208.1|206.9|207.11|205.91|2655
1590256800000|2020-05-23 18:00:00|207.79|206.59|207.38|206.18|208.38|207.18|207.09|205.89|2340
1590260400000|2020-05-23 19:00:00|207.39|206.19|207.87|206.67|208.08|206.88|206.64|205.44|2527
1590264000000|2020-05-23 20:00:00|207.88|206.68|208.65|207.45|209.1|207.9|207.69|206.49|2037
1590267600000|2020-05-23 21:00:00|208.66|207.46|208.77|207.57|208.82|207.62|208.26|207.06|2390
1590271200000|2020-05-23 22:00:00|208.76|207.56|208.71|207.51|208.97|207.77|208.26|207.06|2023
1590274800000|2020-05-23 23:00:00|208.72|207.52|207.29|206.09|208.92|207.72|207.01|205.81|2628
1590278400000|2020-05-24 00:00:00|207.28|206.08|208.06|206.86|208.41|207.21|206.67|205.47|2467
1590282000000|2020-05-24 01:00:00|208.05|206.85|208.35|207.15|208.84|207.64|207.72|206.52|1865
1590285600000|2020-05-24 02:00:00|208.36|207.16|209.65|208.45|210.34|209.14|208.36|207.16|1745
1590289200000|2020-05-24 03:00:00|209.64|208.44|209.27|208.07|209.94|208.74|208.58|207.38|2561
1590292800000|2020-05-24 04:00:00|209.28|208.08|208.98|207.78|209.96|208.76|208.97|207.77|1727
1590296400000|2020-05-24 05:00:00|208.99|207.79|209.59|208.39|209.96|208.76|208.67|207.47|1646
1590300000000|2020-05-24 06:00:00|209.6|208.4|210.8|209.6|211.24|210.04|209.6|208.4|2849
1590303600000|2020-05-24 07:00:00|210.81|209.61|210.23|209.03|211.15|209.95|210.04|208.84|2026
1590307200000|2020-05-24 08:00:00|210.24|209.04|210.39|209.19|210.8|209.6|210.02|208.82|2135
1590310800000|2020-05-24 09:00:00|210.4|209.2|210.5|209.3|211.22|210.02|210.27|209.07|1743
1590314400000|2020-05-24 10:00:00|210.49|209.29|210.27|209.07|210.77|209.57|210.1|208.9|1955
1590318000000|2020-05-24 11:00:00|210.26|209.06|206.51|205.31|210.26|209.06|206.51|205.31|3859
1590321600000|2020-05-24 12:00:00|206.5|205.3|207.72|206.52|208.03|206.83|205.93|204.73|2498
1590325200000|2020-05-24 13:00:00|207.73|206.53|206.43|205.23|207.75|206.55|205.51|204.31|2562
1590328800000|2020-05-24 14:00:00|206.42|205.22|206.45|205.25|206.66|205.46|204.19|202.99|3726
1590332400000|2020-05-24 15:00:00|206.41|205.21|206.12|204.92|207.44|206.24|205.36|204.16|2444
1590336000000|2020-05-24 16:00:00|206.11|204.91|204.64|203.44|206.11|204.91|202.36|201.16|5717
1590339600000|2020-05-24 17:00:00|204.62|203.42|204.41|203.21|205.33|204.13|204.12|202.92|3058
1590343200000|2020-05-24 18:00:00|204.42|203.22|204.23|203.03|205.1|203.9|203.66|202.46|2633
1590346800000|2020-05-24 19:00:00|204.22|203.02|207.02|205.82|207.28|206.08|203.84|202.64|3266
1590350400000|2020-05-24 20:00:00|207|205.8|206.96|205.76|207.56|206.36|206.77|205.57|2311
1590354000000|2020-05-24 21:00:00|206.95|205.75|207.59|206.39|208.45|207.25|206.81|205.61|2403
1590357600000|2020-05-24 22:00:00|207.58|206.38|206.85|205.65|207.68|206.48|206.49|205.29|2633
1590361200000|2020-05-24 23:00:00|206.9|205.7|200.31|199.11|207.09|205.89|200.14|198.94|4272
1590364800000|2020-05-25 00:00:00|200.32|199.12|203.42|202.22|203.64|202.44|198.74|197.54|4206
1590368400000|2020-05-25 01:00:00|203.41|202.21|203.42|202.22|203.46|202.26|202.18|200.98|2579
1590372000000|2020-05-25 02:00:00|203.41|202.21|202.99|201.79|203.49|202.29|202.21|201.01|2273
1590375600000|2020-05-25 03:00:00|202.98|201.78|202.85|201.65|203.06|201.86|201.82|200.62|2655
1590379200000|2020-05-25 04:00:00|202.86|201.66|203.54|202.34|203.67|202.47|202.67|201.47|1886
1590382800000|2020-05-25 05:00:00|203.51|202.31|202.55|201.35|203.62|202.42|202.18|200.98|2542
1590386400000|2020-05-25 06:00:00|202.54|201.34|203.33|202.13|204.39|203.19|201.85|200.65|3181
1590390000000|2020-05-25 07:00:00|203.34|202.14|204.65|203.45|204.8|203.6|203.1|201.9|2996
1590393600000|2020-05-25 08:00:00|204.66|203.46|203.52|202.32|205.02|203.82|203.52|202.32|2220
1590397200000|2020-05-25 09:00:00|203.53|202.33|202.97|201.77|205.52|204.32|202.29|201.09|3017
1590400800000|2020-05-25 10:00:00|202.96|201.76|202.41|201.21|204.3|203.1|202.28|201.08|2853
1590404400000|2020-05-25 11:00:00|202.4|201.2|203.01|201.81|203.05|201.85|202|200.8|3371
1590408000000|2020-05-25 12:00:00|203|201.8|203.47|202.27|204.23|203.03|202.98|201.78|2899
1590411600000|2020-05-25 13:00:00|203.48|202.28|204.3|203.1|204.68|203.48|202.69|201.49|2962
1590415200000|2020-05-25 14:00:00|204.31|203.11|202.86|201.66|204.85|203.65|202.85|201.65|2729
1590418800000|2020-05-25 15:00:00|202.85|201.65|203.28|202.08|203.69|202.49|202.79|201.59|2341
1590422400000|2020-05-25 16:00:00|203.29|202.09|204.01|202.81|204.58|203.38|203.03|201.83|2742
1590426000000|2020-05-25 17:00:00|204.02|202.82|205.48|204.28|205.89|204.69|203.89|202.69|2545
1590429600000|2020-05-25 18:00:00|205.47|204.27|205.09|203.89|205.66|204.46|204.82|203.62|2602
1590433200000|2020-05-25 19:00:00|205.1|203.9|205.39|204.19|206.24|205.04|205.04|203.84|2871
1590436800000|2020-05-25 20:00:00|205.38|204.18|205.47|204.27|205.72|204.52|205.13|203.93|1809
1590440400000|2020-05-25 21:00:00|205.46|204.26|204.8|203.6|205.66|204.46|204.62|203.42|1731
1590444000000|2020-05-25 22:00:00|204.81|203.61|204.45|203.25|205.46|204.26|204.04|202.84|1705
1590447600000|2020-05-25 23:00:00|204.53|203.33|204.72|203.52|205.34|204.14|204.51|203.31|1915
1590451200000|2020-05-26 00:00:00|204.73|203.53|203.84|202.64|205.35|204.15|203.32|202.12|3306
1590454800000|2020-05-26 01:00:00|203.85|202.65|204.86|203.66|204.9|203.7|203.84|202.64|2365
1590458400000|2020-05-26 02:00:00|204.87|203.67|204.64|203.44|205.2|204|204.54|203.34|1971
1590462000000|2020-05-26 03:00:00|204.65|203.45|205.12|203.92|205.57|204.37|204.48|203.28|2366
1590465600000|2020-05-26 04:00:00|205.11|203.91|204.51|203.31|205.11|203.91|204.24|203.04|2258
1590469200000|2020-05-26 05:00:00|204.52|203.32|204.73|203.53|204.81|203.61|204.18|202.98|1712
1590472800000|2020-05-26 06:00:00|204.71|203.51|203.1|201.9|204.73|203.53|202.77|201.57|2258
1590476400000|2020-05-26 07:00:00|203.08|201.88|204.23|203.03|204.49|203.29|202.41|201.21|2327
1590480000000|2020-05-26 08:00:00|204.22|203.02|204|202.8|204.84|203.64|203.97|202.77|2238
1590483600000|2020-05-26 09:00:00|203.99|202.79|203.59|202.39|204.08|202.88|203.05|201.85|1899
1590487200000|2020-05-26 10:00:00|203.6|202.4|202.75|201.55|203.77|202.57|202.33|201.13|2286
1590490800000|2020-05-26 11:00:00|202.76|201.56|202.59|201.39|203.12|201.92|202.19|200.99|2398
1590494400000|2020-05-26 12:00:00|202.58|201.38|201.48|200.28|203.16|201.96|200.94|199.74|2867
1590498000000|2020-05-26 13:00:00|201.47|200.27|202.05|200.85|202.54|201.34|200.74|199.54|2507
1590501600000|2020-05-26 14:00:00|202.06|200.86|201.67|200.47|202.85|201.65|201.65|200.45|2451
1590505200000|2020-05-26 15:00:00|201.66|200.46|198.11|196.91|201.97|200.77|197.66|196.46|3506
1590508800000|2020-05-26 16:00:00|198.13|196.93|199.95|198.75|200.22|199.02|197.41|196.21|3791
1590512400000|2020-05-26 17:00:00|199.96|198.76|200.55|199.35|201.03|199.83|199.84|198.64|2542
1590516000000|2020-05-26 18:00:00|200.56|199.36|200.68|199.48|201.01|199.81|200.21|199.01|2235
1590519600000|2020-05-26 19:00:00|200.69|199.49|199.8|198.6|200.8|199.6|199.36|198.16|1935
1590523200000|2020-05-26 20:00:00|199.79|198.59|202.84|201.64|203.26|202.06|199.79|198.59|2548
1590526800000|2020-05-26 21:00:00|202.85|201.65|201.8|200.6|203.21|202.01|201.63|200.43|2253
1590530400000|2020-05-26 22:00:00|201.78|200.58|201.6|200.4|201.86|200.66|201.16|199.96|1526
1590534000000|2020-05-26 23:00:00|201.53|200.33|201.53|200.33|202|200.8|201.1|199.9|1477
1590537600000|2020-05-27 00:00:00|201.52|200.32|202.4|201.2|202.59|201.39|201.46|200.26|2059
1590541200000|2020-05-27 01:00:00|202.43|201.23|201.92|200.72|202.75|201.55|201.79|200.59|2086
1590544800000|2020-05-27 02:00:00|201.89|200.69|201.92|200.72|203.04|201.84|201.89|200.69|2400
1590548400000|2020-05-27 03:00:00|201.93|200.73|202.27|201.07|202.49|201.29|201.93|200.73|2020
1590552000000|2020-05-27 04:00:00|202.28|201.08|202.41|201.21|202.69|201.49|201.96|200.76|1685
1590555600000|2020-05-27 05:00:00|202.4|201.2|204.1|202.9|204.14|202.94|202.28|201.08|1745
1590559200000|2020-05-27 06:00:00|204.12|202.92|203.7|202.5|204.8|203.6|203.52|202.32|2161
1590562800000|2020-05-27 07:00:00|203.69|202.49|203.41|202.21|203.84|202.64|203.17|201.97|1493
1590566400000|2020-05-27 08:00:00|203.4|202.2|204.43|203.23|204.77|203.57|203.39|202.19|2202
1590570000000|2020-05-27 09:00:00|204.44|203.24|204.57|203.37|204.89|203.69|204.21|203.01|1898
1590573600000|2020-05-27 10:00:00|204.58|203.38|206.79|205.59|207.39|206.19|204.39|203.19|3794
1590577200000|2020-05-27 11:00:00|206.82|205.62|207.17|205.97|207.42|206.22|206.59|205.39|2813
1590580800000|2020-05-27 12:00:00|207.18|205.98|207.27|206.07|208.43|207.23|206.83|205.63|2588
1590584400000|2020-05-27 13:00:00|207.28|206.08|206.61|205.41|207.62|206.42|206.34|205.14|2284
1590588000000|2020-05-27 14:00:00|206.6|205.4|206.36|205.16|207.13|205.93|205.93|204.73|2171
1590591600000|2020-05-27 15:00:00|206.35|205.15|206.64|205.44|207.62|206.42|206.09|204.89|2585
1590595200000|2020-05-27 16:00:00|206.65|205.45|207.36|206.16|207.97|206.77|206.65|205.45|2068
1590598800000|2020-05-27 17:00:00|207.37|206.17|207.78|206.58|208.22|207.02|207.21|206.01|1988
1590602400000|2020-05-27 18:00:00|207.79|206.59|207.44|206.24|207.95|206.75|207.38|206.18|1519
1590606000000|2020-05-27 19:00:00|207.43|206.23|207.11|205.91|207.46|206.26|206.6|205.4|1999
1590609600000|2020-05-27 20:00:00|207.13|205.93|207.1|205.9|207.32|206.12|207.02|205.82|1257
1590613200000|2020-05-27 21:00:00|207.09|205.89|205.98|204.78|207.09|205.89|205.8|204.6|2532
1590616800000|2020-05-27 22:00:00|205.99|204.79|206.73|205.53|207.22|206.02|205.89|204.69|2586
1590620400000|2020-05-27 23:00:00|206.7|205.5|209|207.8|209|207.8|206.53|205.33|3263
1590624000000|2020-05-28 00:00:00|209.01|207.81|209.43|208.23|209.61|208.41|207.95|206.75|2722
1590627600000|2020-05-28 01:00:00|209.44|208.24|207.93|206.73|209.52|208.32|207.9|206.7|2219
1590631200000|2020-05-28 02:00:00|207.91|206.71|207.96|206.76|208.13|206.93|207.06|205.86|2554
1590634800000|2020-05-28 03:00:00|207.95|206.75|206.98|205.78|207.95|206.75|206.92|205.72|2444
1590638400000|2020-05-28 04:00:00|207.03|205.83|206.78|205.58|207.53|206.33|206.18|204.98|2524
1590642000000|2020-05-28 05:00:00|206.79|205.59|207|205.8|207.24|206.04|206.33|205.13|2439
1590645600000|2020-05-28 06:00:00|207.01|205.81|207.26|206.06|207.27|206.07|206.64|205.44|2201
1590649200000|2020-05-28 07:00:00|207.27|206.07|205.82|204.62|207.37|206.17|205.43|204.23|2357
1590652800000|2020-05-28 08:00:00|205.81|204.61|207.04|205.84|207.09|205.89|205.23|204.03|3254
1590656400000|2020-05-28 09:00:00|207.03|205.83|207.5|206.3|207.53|206.33|206.59|205.39|2745
1590660000000|2020-05-28 10:00:00|207.52|206.32|206.74|205.54|207.55|206.35|206.74|205.54|2520
1590663600000|2020-05-28 11:00:00|206.75|205.55|208.27|207.07|208.5|207.3|206.73|205.53|2333
1590667200000|2020-05-28 12:00:00|208.28|207.08|210.66|209.46|210.8|209.6|208.07|206.87|3023
1590670800000|2020-05-28 13:00:00|210.68|209.48|209.92|208.72|211.42|210.22|209.74|208.54|2150
1590674400000|2020-05-28 14:00:00|209.93|208.73|212.89|211.69|212.89|211.69|209.92|208.72|2677
1590678000000|2020-05-28 15:00:00|212.9|211.7|214.94|213.74|215.3|214.1|212.66|211.46|3253
1590681600000|2020-05-28 16:00:00|214.93|213.73|214.7|213.5|216.08|214.88|214.37|213.17|3775
1590685200000|2020-05-28 17:00:00|214.69|213.49|215.54|214.34|215.57|214.37|214.59|213.39|1823
1590688800000|2020-05-28 18:00:00|215.55|214.35|214.45|213.25|216.24|215.04|214.45|213.25|1883
1590692400000|2020-05-28 19:00:00|214.44|213.24|215.42|214.22|215.74|214.54|214.19|212.99|1842
1590696000000|2020-05-28 20:00:00|215.41|214.21|215.23|214.03|215.78|214.58|214.82|213.62|1643
1590699600000|2020-05-28 21:00:00|215.22|214.02|214.58|213.38|215.58|214.38|214.31|213.11|2325
1590703200000|2020-05-28 22:00:00|214.63|213.43|217.5|216.3|218.07|216.87|214.6|213.4|3065
1590706800000|2020-05-28 23:00:00|217.38|216.18|220.99|219.79|221.3|220.1|217.38|216.18|4453
1590710400000|2020-05-29 00:00:00|220.97|219.77|222.6|221.4|225.34|224.14|220.95|219.75|5306
1590714000000|2020-05-29 01:00:00|222.61|221.41|221.79|220.59|223.59|222.39|221.02|219.82|2514
1590717600000|2020-05-29 02:00:00|221.78|220.58|222.72|221.52|223.48|222.28|221.25|220.05|1324
1590721200000|2020-05-29 03:00:00|222.7|221.5|222.33|221.13|223.47|222.27|221.99|220.79|1315
1590724800000|2020-05-29 04:00:00|222.32|221.12|221.56|220.36|223.01|221.81|221.56|220.36|1210
1590728400000|2020-05-29 05:00:00|221.55|220.35|221.87|220.67|222.04|220.84|219.89|218.69|1478
1590732000000|2020-05-29 06:00:00|221.86|220.66|221.45|220.25|222.61|221.41|221.3|220.1|1411
1590735600000|2020-05-29 07:00:00|221.42|220.22|221.81|220.61|222.34|221.14|221.26|220.06|1185
1590739200000|2020-05-29 08:00:00|221.8|220.6|220.31|219.11|224.03|222.83|220.16|218.96|2440
1590742800000|2020-05-29 09:00:00|220.3|219.1|220.27|219.07|220.82|219.62|219.76|218.56|1449
1590746400000|2020-05-29 10:00:00|220.24|219.04|218.75|217.55|220.75|219.55|218.63|217.43|1270
1590750000000|2020-05-29 11:00:00|218.76|217.56|219.54|218.34|220.13|218.93|218.27|217.07|1919
1590753600000|2020-05-29 12:00:00|219.57|218.37|219.93|218.73|220.92|219.72|218.85|217.65|1936
1590757200000|2020-05-29 13:00:00|219.94|218.74|220.49|219.29|220.7|219.5|219.7|218.5|1861
1590760800000|2020-05-29 14:00:00|220.48|219.28|220.4|219.2|221.27|220.07|220.15|218.95|1676
1590764400000|2020-05-29 15:00:00|220.39|219.19|220.01|218.81|220.43|219.23|219.03|217.83|1668
1590768000000|2020-05-29 16:00:00|220|218.8|222.6|221.4|222.72|221.52|219.9|218.7|2083
1590771600000|2020-05-29 17:00:00|222.59|221.39|221.3|220.1|223.02|221.82|221.27|220.07|1838
1590775200000|2020-05-29 18:00:00|221.29|220.09|221.37|220.17|221.51|220.31|220.65|219.45|3215
1590778800000|2020-05-29 19:00:00|221.36|220.16|220.43|219.23|221.37|220.17|220.02|218.82|1749
1590782400000|2020-05-29 20:00:00|220.44|219.24|220.73|219.53|221.18|219.98|220.16|218.96|1287
1590822000000|2020-05-30 07:00:00|233.35|232.15|232.81|231.61|233.84|232.64|232.08|230.88|2035
1590825600000|2020-05-30 08:00:00|232.82|231.62|232.95|231.75|234.84|233.64|232.78|231.58|2210
1590829200000|2020-05-30 09:00:00|232.94|231.74|232.55|231.35|233.17|231.97|231.97|230.77|2612
1590832800000|2020-05-30 10:00:00|232.57|231.37|235.21|234.01|235.22|234.02|232.4|231.2|2190
1590836400000|2020-05-30 11:00:00|235.22|234.02|237.38|236.18|238.53|237.33|234.9|233.7|3477
1590840000000|2020-05-30 12:00:00|237.39|236.19|237.42|236.22|237.75|236.55|235.23|234.03|2866
1590843600000|2020-05-30 13:00:00|237.4|236.2|237.66|236.46|237.95|236.75|235.93|234.73|2217
1590847200000|2020-05-30 14:00:00|237.65|236.45|238.5|237.3|239.34|238.14|236.92|235.72|2563
1590850800000|2020-05-30 15:00:00|238.49|237.29|236.37|235.17|238.49|237.29|234.31|233.11|3267
1590854400000|2020-05-30 16:00:00|236.35|235.15|237.08|235.88|237.61|236.41|235.26|234.06|3153
1590858000000|2020-05-30 17:00:00|237.09|235.89|236.48|235.28|237.11|235.91|236|234.8|2001
1590861600000|2020-05-30 18:00:00|236.49|235.29|237.82|236.62|238.7|237.5|236.32|235.12|2456
1590865200000|2020-05-30 19:00:00|237.83|236.63|237.92|236.72|238.15|236.95|236.79|235.59|1589
1590868800000|2020-05-30 20:00:00|237.93|236.73|236.1|234.9|238.02|236.82|234.92|233.72|3810
1590872400000|2020-05-30 21:00:00|236.09|234.89|240.33|239.13|240.54|239.34|236.03|234.83|2709
1590876000000|2020-05-30 22:00:00|240.34|239.14|246.7|245.5|247.65|246.45|239.46|238.26|6003
1590879600000|2020-05-30 23:00:00|246.8|245.6|244.31|243.11|247.06|245.86|242.73|241.53|4390
1590883200000|2020-05-31 00:00:00|244.32|243.12|245.67|244.47|245.68|244.48|242.4|241.2|3181
1590886800000|2020-05-31 01:00:00|245.68|244.48|244.13|242.93|246|244.8|242.79|241.59|2751
1590890400000|2020-05-31 02:00:00|244.12|242.92|243.45|242.25|244.22|243.02|242.72|241.52|3133
1590894000000|2020-05-31 03:00:00|243.44|242.24|238.07|236.87|243.44|242.24|236.07|234.87|4533
1590897600000|2020-05-31 04:00:00|238.06|236.86|238.63|237.43|238.83|237.63|236.84|235.64|3482
1590901200000|2020-05-31 05:00:00|238.62|237.42|238.53|237.33|240.32|239.12|237.94|236.74|3403
1590904800000|2020-05-31 06:00:00|238.49|237.29|238.66|237.46|239.65|238.45|237.86|236.66|3022
1590908400000|2020-05-31 07:00:00|238.64|237.44|240.43|239.23|241.26|240.06|237.98|236.78|2367
1590912000000|2020-05-31 08:00:00|240.44|239.24|237.53|236.33|240.45|239.25|237.08|235.88|3228
1590915600000|2020-05-31 09:00:00|237.54|236.34|237.95|236.75|238.68|237.48|236.31|235.11|2184
1590919200000|2020-05-31 10:00:00|237.96|236.76|240.28|239.08|240.34|239.14|237.8|236.6|2452
1590922800000|2020-05-31 11:00:00|240.26|239.06|239.42|238.22|240.28|239.08|238.67|237.47|2206
1590926400000|2020-05-31 12:00:00|239.41|238.21|238.8|237.6|240.64|239.44|238.13|236.93|3200
1590930000000|2020-05-31 13:00:00|238.81|237.61|238.11|236.91|239.54|238.34|237.4|236.2|2368
1590933600000|2020-05-31 14:00:00|238.1|236.9|234.41|233.21|238.25|237.05|234.41|233.21|3625
1590937200000|2020-05-31 15:00:00|234.42|233.22|234.32|233.12|235.27|234.07|232.59|231.39|4667
1590940800000|2020-05-31 16:00:00|234.33|233.13|236.43|235.23|236.47|235.27|233.87|232.67|3379
1590944400000|2020-05-31 17:00:00|236.42|235.22|235.61|234.41|236.64|235.44|235.01|233.81|2608
1590948000000|2020-05-31 18:00:00|235.62|234.42|235.38|234.18|236.52|235.32|234.99|233.79|2614
1590951600000|2020-05-31 19:00:00|235.39|234.19|237.17|235.97|237.55|236.35|235.16|233.96|2720
1590955200000|2020-05-31 20:00:00|237.16|235.96|236.06|234.86|237.18|235.98|235.67|234.47|2397
1590958800000|2020-05-31 21:00:00|236.07|234.87|235.24|234.04|236.08|234.88|233.18|231.98|2763
1590962400000|2020-05-31 22:00:00|235.23|234.03|234.26|233.06|236.84|235.64|233.46|232.26|3624
1590966000000|2020-05-31 23:00:00|234.22|233.02|232.1|230.9|234.26|233.06|230.46|229.26|5534
1590969600000|2020-06-01 00:00:00|232.11|230.91|233.68|232.48|234.12|232.92|231.27|230.07|4224
1590973200000|2020-06-01 01:00:00|233.67|232.47|237.12|235.92|237.64|236.44|232.8|231.6|3113
1590976800000|2020-06-01 02:00:00|237.11|235.91|238.87|237.67|240.44|239.24|236.9|235.7|4494
1590980400000|2020-06-01 03:00:00|238.88|237.68|239.17|237.97|239.7|238.5|238.5|237.3|3678
1590984000000|2020-06-01 04:00:00|239.18|237.98|240.28|239.08|242.89|241.69|239.18|237.98|3972
1590987600000|2020-06-01 05:00:00|240.32|239.12|238.23|237.03|240.7|239.5|237.84|236.64|3757
1590991200000|2020-06-01 06:00:00|238.25|237.05|238.57|237.37|239.75|238.55|238.23|237.03|3342
1590994800000|2020-06-01 07:00:00|238.58|237.38|239.17|237.97|239.79|238.59|238.13|236.93|2623
1590998400000|2020-06-01 08:00:00|239.16|237.96|237.54|236.34|239.61|238.41|236.89|235.69|3167
1591002000000|2020-06-01 09:00:00|237.53|236.33|237.4|236.2|239.01|237.81|237.14|235.94|2877
1591005600000|2020-06-01 10:00:00|237.37|236.17|237.53|236.33|237.73|236.53|236.13|234.93|2622
1591009200000|2020-06-01 11:00:00|237.52|236.32|236.56|235.36|238.13|236.93|236.34|235.14|3436
1591012800000|2020-06-01 12:00:00|236.55|235.35|239.6|238.4|241.18|239.98|235.62|234.42|4276
1591016400000|2020-06-01 13:00:00|239.58|238.38|239.23|238.03|240.05|238.85|238.67|237.47|2327
1591020000000|2020-06-01 14:00:00|239.24|238.04|240.02|238.82|241.56|240.36|239.21|238.01|3160
1591023600000|2020-06-01 15:00:00|240.05|238.85|238.68|237.48|240.05|238.85|236.93|235.73|3132
1591027200000|2020-06-01 16:00:00|238.69|237.49|240.36|239.16|240.83|239.63|238.43|237.23|2875
1591030800000|2020-06-01 17:00:00|240.35|239.15|239.43|238.23|240.42|239.22|238.85|237.65|2823
1591034400000|2020-06-01 18:00:00|239.44|238.24|239.72|238.52|239.79|238.59|238.5|237.3|2137
1591038000000|2020-06-01 19:00:00|239.74|238.54|238.49|237.29|240.64|239.44|238.32|237.12|2371
1591041600000|2020-06-01 20:00:00|238.5|237.3|242.47|241.27|243.19|241.99|237.97|236.77|2902
1591045200000|2020-06-01 21:00:00|242.48|241.28|241.97|240.77|243.01|241.81|240.91|239.71|2215
1591048800000|2020-06-01 22:00:00|241.98|240.78|246.37|245.17|246.51|245.31|241.88|240.68|3825
1591052400000|2020-06-01 23:00:00|246.33|245.13|249.16|247.96|251.77|250.57|246.33|245.13|8472
1591056000000|2020-06-02 00:00:00|249.18|247.98|247.87|246.67|249.86|248.66|247.01|245.81|4901
1591059600000|2020-06-02 01:00:00|247.84|246.64|248.33|247.13|248.7|247.5|246.92|245.72|2643
1591063200000|2020-06-02 02:00:00|248.32|247.12|247.49|246.29|248.35|247.15|246.96|245.76|1610
1591066800000|2020-06-02 03:00:00|247.5|246.3|247.85|246.65|248.01|246.81|246.72|245.52|1403
1591070400000|2020-06-02 04:00:00|247.89|246.69|248.28|247.08|248.36|247.16|247.34|246.14|1114
1591074000000|2020-06-02 05:00:00|248.31|247.11|248.76|247.56|249.99|248.79|247.92|246.72|1786
1591077600000|2020-06-02 06:00:00|248.75|247.55|248.6|247.4|249.52|248.32|248.49|247.29|1036
1591081200000|2020-06-02 07:00:00|248.61|247.41|249.41|248.21|249.45|248.25|248.47|247.27|674
1591084800000|2020-06-02 08:00:00|249.4|248.2|248.87|247.67|250.18|248.98|248.78|247.58|1207
1591088400000|2020-06-02 09:00:00|248.92|247.72|249.11|247.91|250.08|248.88|248.9|247.7|1232
1591092000000|2020-06-02 10:00:00|249.08|247.88|253.63|252.43|253.91|252.71|248.97|247.77|1766
1591095600000|2020-06-02 11:00:00|253.65|252.45|252.52|251.32|253.83|252.63|252.22|251.02|1700
1591099200000|2020-06-02 12:00:00|252.53|251.33|252.2|251|253.51|252.31|251.66|250.46|1816
1591102800000|2020-06-02 13:00:00|252.19|250.99|252.23|251.03|252.98|251.78|251.92|250.72|1397
1591106400000|2020-06-02 14:00:00|252.31|251.11|236.27|233.27|252.8|251.6|226.21|225.01|3348
1591110000000|2020-06-02 15:00:00|236.14|233.14|234.19|232.99|238.35|235.35|230.37|229.17|6859
1591113600000|2020-06-02 16:00:00|234.18|232.98|235.04|233.84|235.11|233.91|233.06|231.86|2953
1591117200000|2020-06-02 17:00:00|235.03|233.83|235.76|234.56|236.04|234.84|234.46|233.26|1796
1591120800000|2020-06-02 18:00:00|235.74|234.54|235.47|234.27|235.8|234.6|234.86|233.66|1646
1591124400000|2020-06-02 19:00:00|235.46|234.26|236.88|235.68|237.38|236.18|234.97|233.77|1675
1591128000000|2020-06-02 20:00:00|236.89|235.69|237.08|235.88|237.29|236.09|235.55|234.35|1355
1591131600000|2020-06-02 21:00:00|237.1|235.9|238.52|237.32|239.56|238.36|236.89|235.69|1900
1591135200000|2020-06-02 22:00:00|238.5|237.3|237.88|236.68|239.99|238.79|236.99|235.79|3224
1591138800000|2020-06-02 23:00:00|237.84|236.64|238.35|237.15|238.59|237.39|236.38|235.18|2854
1591142400000|2020-06-03 00:00:00|238.36|237.16|238.7|237.5|239.09|237.89|237.38|236.18|2593
1591146000000|2020-06-03 01:00:00|238.72|237.52|237.54|236.34|239.11|237.91|237.32|236.12|1854
1591149600000|2020-06-03 02:00:00|237.55|236.35|236.56|235.36|238.25|237.05|235.64|234.44|3586
1591153200000|2020-06-03 03:00:00|236.55|235.35|236.35|235.15|236.99|235.79|235.86|234.66|2432
1591156800000|2020-06-03 04:00:00|236.39|235.19|236.78|235.58|237.38|236.18|235.64|234.44|2198
1591160400000|2020-06-03 05:00:00|236.79|235.59|237.17|235.97|237.39|236.19|234.13|232.93|3167
1591164000000|2020-06-03 06:00:00|237.15|235.95|237.14|235.94|237.9|236.7|236.8|235.6|2308
1591167600000|2020-06-03 07:00:00|237.16|235.96|237.58|236.38|237.9|236.7|236.65|235.45|2213
1591171200000|2020-06-03 08:00:00|237.55|236.35|237.27|236.07|238.24|237.04|236.96|235.76|1245
1591174800000|2020-06-03 09:00:00|237.26|236.06|238.63|237.43|238.69|237.49|237.26|236.06|1665
1591178400000|2020-06-03 10:00:00|238.62|237.42|240.57|239.37|241.16|239.96|238.6|237.4|3393
1591182000000|2020-06-03 11:00:00|240.58|239.38|240.35|239.15|240.78|239.58|239.13|237.93|2556
1591185600000|2020-06-03 12:00:00|240.37|239.17|239.67|238.47|241.02|239.82|238.93|237.73|2688
1591189200000|2020-06-03 13:00:00|239.68|238.48|240|238.8|240.5|239.3|239.63|238.43|1899
1591192800000|2020-06-03 14:00:00|240.01|238.81|239.98|238.78|240.3|239.1|237.87|236.67|3397
1591196400000|2020-06-03 15:00:00|240|238.8|239.86|238.66|240.4|239.2|239.05|237.85|2685
1591200000000|2020-06-03 16:00:00|239.87|238.67|240.4|239.2|240.95|239.75|239.67|238.47|2820
1591203600000|2020-06-03 17:00:00|240.39|239.19|239.62|238.42|240.64|239.44|239.54|238.34|2007
1591207200000|2020-06-03 18:00:00|239.63|238.43|242.36|241.16|242.67|241.47|239.37|238.17|2334
1591210800000|2020-06-03 19:00:00|242.37|241.17|241.37|240.17|243.51|242.31|240.33|239.13|3324
1591214400000|2020-06-03 20:00:00|241.36|240.16|242.27|241.07|242.55|241.35|240.74|239.54|1922
1591218000000|2020-06-03 21:00:00|242.28|241.08|242.02|240.82|242.65|241.45|241.54|240.34|2545
1591221600000|2020-06-03 22:00:00|242.03|240.83|243.73|242.53|243.91|242.71|241.89|240.69|2715
1591225200000|2020-06-03 23:00:00|243.75|242.55|245.23|244.03|245.63|244.43|243.12|241.92|3239
1591228800000|2020-06-04 00:00:00|245.21|244.01|244.47|243.27|245.52|244.32|243.78|242.58|3152
1591232400000|2020-06-04 01:00:00|244.46|243.26|245.25|244.05|245.6|244.4|244.12|242.92|2923
1591236000000|2020-06-04 02:00:00|245.26|244.06|246.63|245.43|247.09|245.89|245.14|243.94|2899
1591239600000|2020-06-04 03:00:00|246.64|245.44|246.04|244.84|246.95|245.75|245.7|244.5|2521
1591243200000|2020-06-04 04:00:00|246.02|244.82|245.08|243.88|246.16|244.96|244.46|243.26|2729
1591246800000|2020-06-04 05:00:00|245.05|243.85|243.82|242.62|245.37|244.17|243.04|241.84|1997
1591250400000|2020-06-04 06:00:00|243.8|242.6|244.62|243.42|245.14|243.94|243.11|241.91|1988
1591254000000|2020-06-04 07:00:00|244.63|243.43|243.96|242.76|245.08|243.88|243.93|242.73|1292
1591257600000|2020-06-04 08:00:00|243.97|242.77|244.32|243.12|244.44|243.24|243.21|242.01|1736
1591261200000|2020-06-04 09:00:00|244.33|243.13|241.24|240.04|244.33|243.13|238.23|237.03|2952
1591264800000|2020-06-04 10:00:00|241.21|240.01|240.45|239.25|241.21|240.01|239.29|238.09|2017
1591268400000|2020-06-04 11:00:00|240.48|239.28|243.68|242.48|244.27|243.07|236.81|235.61|3756
1591272000000|2020-06-04 12:00:00|243.7|242.5|243.96|242.76|245.06|243.86|242.43|241.23|2824
1591275600000|2020-06-04 13:00:00|243.95|242.75|245.7|244.5|246.91|245.71|243.85|242.65|3603
1591279200000|2020-06-04 14:00:00|245.71|244.51|244.11|242.91|246.1|244.9|242.39|241.19|2344
1591282800000|2020-06-04 15:00:00|244.1|242.9|245.88|244.68|246.04|244.84|243.52|242.32|2520
1591286400000|2020-06-04 16:00:00|245.89|244.69|243.85|242.65|246.34|245.14|243.82|242.62|3741
1591290000000|2020-06-04 17:00:00|243.87|242.67|244.72|243.52|244.83|243.63|243.67|242.47|1963
1591293600000|2020-06-04 18:00:00|244.71|243.51|241.1|239.9|245.54|244.34|240.72|239.52|3137
1591297200000|2020-06-04 19:00:00|241.09|239.89|242.04|240.84|242.13|240.93|240.71|239.51|3126
1591300800000|2020-06-04 20:00:00|242.05|240.85|242.34|241.14|242.41|241.21|239.97|238.77|3413
1591304400000|2020-06-04 21:00:00|242.35|241.15|242.67|241.47|242.67|241.47|241.28|240.08|1737
1591308000000|2020-06-04 22:00:00|242.66|241.46|244.18|242.98|244.75|243.55|242.19|240.99|2859
1591311600000|2020-06-04 23:00:00|244.22|243.02|243.92|242.72|245.25|244.05|243.81|242.61|2997
1591315200000|2020-06-05 00:00:00|243.88|242.68|244.28|243.08|244.52|243.32|242.39|241.19|3467
1591318800000|2020-06-05 01:00:00|244.29|243.09|245.1|243.9|246|244.8|243.96|242.76|3362
1591322400000|2020-06-05 02:00:00|245.09|243.89|244.23|243.03|245.18|243.98|244.14|242.94|2929
1591326000000|2020-06-05 03:00:00|244.2|243|243.71|242.51|245.05|243.85|242.83|241.63|2570
1591329600000|2020-06-05 04:00:00|243.7|242.5|243.99|242.79|244.81|243.61|243.55|242.35|1954
1591333200000|2020-06-05 05:00:00|243.98|242.78|244.45|243.25|244.8|243.6|243.98|242.78|1898
1591336800000|2020-06-05 06:00:00|244.4|243.2|244.82|243.62|244.98|243.78|242.89|241.69|2028
1591340400000|2020-06-05 07:00:00|244.81|243.61|244.22|243.02|244.81|243.61|243.74|242.54|1196
1591344000000|2020-06-05 08:00:00|244.24|243.04|247.03|245.83|248.53|247.33|242.13|240.93|4219
1591347600000|2020-06-05 09:00:00|247.05|245.85|246.45|245.25|247.55|246.35|244.83|243.63|2586
1591351200000|2020-06-05 10:00:00|246.46|245.26|243.49|242.29|246.46|245.26|242.36|241.16|3233
1591354800000|2020-06-05 11:00:00|243.48|242.28|243.61|242.41|244.45|243.25|241.75|240.55|3802
1591358400000|2020-06-05 12:00:00|243.6|242.4|242.95|241.75|243.84|242.64|241.66|240.46|3267
1591362000000|2020-06-05 13:00:00|242.94|241.74|243.75|242.55|243.93|242.73|242.27|241.07|2008
1591365600000|2020-06-05 14:00:00|243.74|242.54|242.41|241.21|243.79|242.59|242.29|241.09|1750
1591369200000|2020-06-05 15:00:00|242.39|241.19|242.41|241.21|242.68|241.48|239.73|238.53|2305
1591372800000|2020-06-05 16:00:00|242.4|241.2|242.35|241.15|243.33|242.13|241.74|240.54|1818
1591376400000|2020-06-05 17:00:00|242.34|241.14|242.63|241.43|243.17|241.97|242.16|240.96|1275
1591380000000|2020-06-05 18:00:00|242.64|241.44|243.17|241.97|243.44|242.24|242.63|241.43|1321
1591383600000|2020-06-05 19:00:00|243.18|241.98|242.62|241.42|243.21|242.01|241.76|240.56|2007
1591387200000|2020-06-05 20:00:00|242.61|241.41|241.85|240.65|243.06|241.86|240.74|239.54|1852
1591426800000|2020-06-06 07:00:00|241.37|240.17|240.73|239.53|241.76|240.56|240.61|239.41|1439
1591430400000|2020-06-06 08:00:00|240.74|239.54|240.8|239.6|240.85|239.65|240.02|238.82|2130
1591434000000|2020-06-06 09:00:00|240.81|239.61|243.24|242.04|244.39|243.19|240.8|239.6|2703
1591437600000|2020-06-06 10:00:00|243.27|242.07|243.24|242.04|243.66|242.46|242.93|241.73|1773
1591441200000|2020-06-06 11:00:00|243.26|242.06|243.78|242.58|244.07|242.87|243.13|241.93|1272
1591444800000|2020-06-06 12:00:00|243.81|242.61|242.36|241.16|245.14|243.94|242.07|240.87|2792
1591448400000|2020-06-06 13:00:00|242.37|241.17|242.54|241.34|243.21|242.01|242.03|240.83|1391
1591452000000|2020-06-06 14:00:00|242.53|241.33|242.67|241.47|242.86|241.66|242.24|241.04|1287
1591455600000|2020-06-06 15:00:00|242.68|241.48|243.05|241.85|243.35|242.15|242.26|241.06|1355
1591459200000|2020-06-06 16:00:00|243.06|241.86|241.48|240.28|243.97|242.77|240.56|239.36|2051
1591462800000|2020-06-06 17:00:00|241.47|240.27|241.34|240.14|241.49|240.29|240.45|239.25|2035
1591466400000|2020-06-06 18:00:00|241.33|240.13|241.49|240.29|241.52|240.32|240.84|239.64|1295
1591470000000|2020-06-06 19:00:00|241.5|240.3|241.82|240.62|242.19|240.99|240.8|239.6|1488
1591473600000|2020-06-06 20:00:00|241.83|240.63|242.77|241.57|243.11|241.91|241.51|240.31|1673
1591477200000|2020-06-06 21:00:00|242.78|241.58|243.15|241.95|243.28|242.08|242.28|241.08|1030
1591480800000|2020-06-06 22:00:00|243.17|241.97|242.19|240.99|243.61|242.41|242.17|240.97|1382
1591484400000|2020-06-06 23:00:00|242.17|240.97|242.62|241.42|243.28|242.08|242.1|240.9|1026
1591488000000|2020-06-07 00:00:00|242.59|241.39|242.54|241.34|242.63|241.43|241.01|239.81|1324
1591491600000|2020-06-07 01:00:00|242.53|241.33|242.59|241.39|243.07|241.87|241.9|240.7|1014
1591495200000|2020-06-07 02:00:00|242.6|241.4|243.87|242.67|244.65|243.45|242.38|241.18|2365
1591498800000|2020-06-07 03:00:00|243.86|242.66|243.37|242.17|244.02|242.82|243.1|241.9|1610
1591502400000|2020-06-07 04:00:00|243.38|242.18|243.24|242.04|244.21|243.01|243.05|241.85|1431
1591506000000|2020-06-07 05:00:00|243.25|242.05|242.77|241.57|243.73|242.53|242.67|241.47|1067
1591509600000|2020-06-07 06:00:00|242.75|241.55|242.77|241.57|242.98|241.78|242.17|240.97|987
1591513200000|2020-06-07 07:00:00|242.74|241.54|242.9|241.7|243.11|241.91|242.5|241.3|950
1591516800000|2020-06-07 08:00:00|242.89|241.69|242.43|241.23|243.15|241.95|240.23|239.03|2776
1591520400000|2020-06-07 09:00:00|242.45|241.25|241.55|240.35|242.96|241.76|241.54|240.34|1699
1591524000000|2020-06-07 10:00:00|241.54|240.34|241.07|239.87|241.94|240.74|241.05|239.85|1619
1591527600000|2020-06-07 11:00:00|241.06|239.86|239.26|238.06|241.72|240.52|238.98|237.78|1998
1591531200000|2020-06-07 12:00:00|239.25|238.05|238.71|237.51|240.35|239.15|237.54|236.34|3859
1591534800000|2020-06-07 13:00:00|238.68|237.48|236.25|235.05|239.09|237.89|236.16|234.96|3721
1591538400000|2020-06-07 14:00:00|236.22|235.02|237.43|236.23|238.2|237|235.52|234.32|3514
1591542000000|2020-06-07 15:00:00|237.42|236.22|237.87|236.67|238.21|237.01|237.38|236.18|1747
1591545600000|2020-06-07 16:00:00|237.86|236.66|236.85|235.65|237.88|236.68|235.75|234.55|2547
1591549200000|2020-06-07 17:00:00|236.86|235.66|237.81|236.61|237.86|236.66|235.96|234.76|1927
1591552800000|2020-06-07 18:00:00|237.78|236.58|238.41|237.21|239.06|237.86|237.54|236.34|2211
1591556400000|2020-06-07 19:00:00|238.4|237.2|243.03|241.83|243.37|242.17|237.99|236.79|3387
1591560000000|2020-06-07 20:00:00|243.04|241.84|243.06|241.86|244.07|242.87|241.86|240.66|3493
1591563600000|2020-06-07 21:00:00|243.07|241.87|242.74|241.54|243.6|242.4|242.31|241.11|1662
1591567200000|2020-06-07 22:00:00|242.68|241.48|244.07|242.87|244.35|243.15|242.68|241.48|1882
1591570800000|2020-06-07 23:00:00|244.13|242.93|245.42|244.22|246.07|244.87|244.13|242.93|2571
1591574400000|2020-06-08 00:00:00|245.41|244.21|245|243.8|246.16|244.96|244.41|243.21|2692
1591578000000|2020-06-08 01:00:00|245.04|243.84|244.64|243.44|245.26|244.06|243.96|242.76|2526
1591581600000|2020-06-08 02:00:00|244.63|243.43|244.61|243.41|245.25|244.05|244.35|243.15|2107
1591585200000|2020-06-08 03:00:00|244.65|243.45|244.76|243.56|244.93|243.73|244.51|243.31|1474
1591588800000|2020-06-08 04:00:00|244.77|243.57|244.65|243.45|245.43|244.23|244.58|243.38|1866
1591592400000|2020-06-08 05:00:00|244.66|243.46|244.6|243.4|244.77|243.57|244.07|242.87|1544
1591596000000|2020-06-08 06:00:00|244.63|243.43|244.35|243.15|244.75|243.55|244.1|242.9|1406
1591599600000|2020-06-08 07:00:00|244.36|243.16|244.38|243.18|244.75|243.55|244.24|243.04|1081
1591603200000|2020-06-08 08:00:00|244.39|243.19|243.95|242.75|244.8|243.6|243.4|242.2|1761
1591606800000|2020-06-08 09:00:00|243.94|242.74|244.99|243.79|245.45|244.25|243.94|242.74|2131
1591610400000|2020-06-08 10:00:00|245|243.8|244.17|242.97|245.18|243.98|244.15|242.95|1371
1591614000000|2020-06-08 11:00:00|244.18|242.98|244.3|243.1|244.38|243.18|243.48|242.28|1233
1591617600000|2020-06-08 12:00:00|244.31|243.11|243.67|242.47|244.35|243.15|243.58|242.38|1709
1591621200000|2020-06-08 13:00:00|243.66|242.46|243.62|242.42|244.41|243.21|243.16|241.96|1733
1591624800000|2020-06-08 14:00:00|243.61|242.41|241.95|240.75|243.61|242.41|241.88|240.68|2827
1591628400000|2020-06-08 15:00:00|241.94|240.74|243.54|242.34|243.54|242.34|241.7|240.5|1737
1591632000000|2020-06-08 16:00:00|243.51|242.31|243.71|242.51|243.79|242.59|242.22|241.02|1798
1591635600000|2020-06-08 17:00:00|243.69|242.49|243.42|242.22|243.91|242.71|243.18|241.98|1486
1591639200000|2020-06-08 18:00:00|243.41|242.21|242.65|241.45|243.79|242.59|242.55|241.35|1519
1591642800000|2020-06-08 19:00:00|242.64|241.44|242.93|241.73|243.04|241.84|242.58|241.38|892
1591646400000|2020-06-08 20:00:00|242.92|241.72|242.85|241.65|243.49|242.29|242.74|241.54|1074
1591650000000|2020-06-08 21:00:00|242.87|241.67|243.57|242.37|243.61|242.41|242.63|241.43|1029
1591653600000|2020-06-08 22:00:00|243.56|242.36|243.32|242.12|243.93|242.73|243.17|241.97|996
1591657200000|2020-06-08 23:00:00|243.31|242.11|247.12|245.92|248.45|247.25|243.25|242.05|2385
1591660800000|2020-06-09 00:00:00|247.15|245.95|244.64|243.44|250.56|249.36|239.33|238.13|4798
1591664400000|2020-06-09 01:00:00|244.6|243.4|244.54|243.34|244.83|243.63|243.79|242.59|1651
1591668000000|2020-06-09 02:00:00|244.52|243.32|244.28|243.08|244.91|243.71|244.1|242.9|1561
1591671600000|2020-06-09 03:00:00|244.27|243.07|243.84|242.64|244.4|243.2|243.36|242.16|1977
1591675200000|2020-06-09 04:00:00|243.83|242.63|243.55|242.35|243.87|242.67|243.32|242.12|1188
1591678800000|2020-06-09 05:00:00|243.56|242.36|244.22|243.02|244.22|243.02|243.42|242.22|1059
1591682400000|2020-06-09 06:00:00|244.24|243.04|243.89|242.69|244.24|243.04|243.73|242.53|757
1591686000000|2020-06-09 07:00:00|243.88|242.68|244|242.8|244.48|243.28|243.72|242.52|880
1591689600000|2020-06-09 08:00:00|243.99|242.79|243.9|242.7|244.3|243.1|243.46|242.26|1169
1591693200000|2020-06-09 09:00:00|243.91|242.71|243.6|242.4|243.96|242.76|243.15|241.95|793
1591696800000|2020-06-09 10:00:00|243.59|242.39|243.11|241.91|243.68|242.48|241.97|240.77|1491
1591700400000|2020-06-09 11:00:00|243.1|241.9|244.08|242.88|244.09|242.89|243.02|241.82|1087
1591704000000|2020-06-09 12:00:00|244.06|242.86|244.45|243.25|245.47|244.27|244.05|242.85|1591
1591707600000|2020-06-09 13:00:00|244.44|243.24|243.83|242.63|244.69|243.49|243.33|242.13|1309
1591711200000|2020-06-09 14:00:00|243.8|242.6|243.81|242.61|244.35|243.15|243.23|242.03|1808
1591714800000|2020-06-09 15:00:00|243.8|242.6|244.1|242.9|244.31|243.11|243.78|242.58|1223
1591718400000|2020-06-09 16:00:00|244.09|242.89|243.59|242.39|244.34|243.14|243.42|242.22|1565
1591722000000|2020-06-09 17:00:00|243.6|242.4|243.74|242.54|244.08|242.88|243.56|242.36|1125
1591725600000|2020-06-09 18:00:00|243.75|242.55|243.59|242.39|244.11|242.91|243.54|242.34|773
1591729200000|2020-06-09 19:00:00|243.6|242.4|243.94|242.74|244.14|242.94|241.46|240.26|1250
1591732800000|2020-06-09 20:00:00|243.93|242.73|244.16|242.96|244.44|243.24|243.14|241.94|1396
1591736400000|2020-06-09 21:00:00|244.17|242.97|245.41|244.21|245.6|244.4|244.08|242.88|1390
1591740000000|2020-06-09 22:00:00|245.4|244.2|245.36|244.16|246.05|244.85|243.1|241.9|2850
1591743600000|2020-06-09 23:00:00|245.32|244.12|244.64|243.44|245.57|244.37|244.01|242.81|1907
1591747200000|2020-06-10 00:00:00|244.61|243.41|244.61|243.41|245.21|244.01|244.18|242.98|1339
1591750800000|2020-06-10 01:00:00|244.58|243.38|245.03|243.83|245.48|244.28|244.58|243.38|1448
1591754400000|2020-06-10 02:00:00|245.04|243.84|244.85|243.65|245.05|243.85|244.44|243.24|695
1591758000000|2020-06-10 03:00:00|244.82|243.62|244.38|243.18|244.82|243.62|244.05|242.85|1231
1591761600000|2020-06-10 04:00:00|244.37|243.17|244.28|243.08|244.53|243.33|243.87|242.67|833
1591765200000|2020-06-10 05:00:00|244.29|243.09|244.88|243.68|245.61|244.41|244.29|243.09|1411
1591768800000|2020-06-10 06:00:00|244.87|243.67|244.95|243.75|244.99|243.79|244.54|243.34|611
1591772400000|2020-06-10 07:00:00|244.94|243.74|244.33|243.13|244.98|243.78|243.69|242.49|1160
1591776000000|2020-06-10 08:00:00|244.32|243.12|243.81|242.61|244.56|243.36|243.76|242.56|452
1591779600000|2020-06-10 09:00:00|243.8|242.6|243.53|242.33|243.99|242.79|242.91|241.71|699
1591783200000|2020-06-10 10:00:00|243.51|242.31|243.84|242.64|244.17|242.97|243.39|242.19|619
1591786800000|2020-06-10 11:00:00|243.85|242.65|243.26|242.06|244.04|242.84|243.26|242.06|769
1591790400000|2020-06-10 12:00:00|243.27|242.07|244.29|243.09|244.42|243.22|243.08|241.88|980
1591794000000|2020-06-10 13:00:00|244.28|243.08|244.12|242.92|244.67|243.47|243.96|242.76|1061
1591797600000|2020-06-10 14:00:00|244.13|242.93|244.15|242.95|244.26|243.06|243.56|242.36|1150
1591801200000|2020-06-10 15:00:00|244.16|242.96|244.27|243.07|244.35|243.15|243.8|242.6|1065
1591804800000|2020-06-10 16:00:00|244.26|243.06|244.08|242.88|244.55|243.35|243.99|242.79|1431
1591808400000|2020-06-10 17:00:00|244.07|242.87|244.05|242.85|244.11|242.91|243.53|242.33|876
1591812000000|2020-06-10 18:00:00|244.04|242.84|246|244.8|251.11|249.91|243.06|241.86|3905
1591815600000|2020-06-10 19:00:00|245.96|244.76|247.52|246.32|249.07|247.87|245.01|243.81|4052
1591819200000|2020-06-10 20:00:00|247.58|246.38|248.42|247.22|249.29|248.09|247.54|246.34|2356
1591822800000|2020-06-10 21:00:00|248.4|247.2|247.58|246.38|248.73|247.53|246.88|245.68|1786
1591826400000|2020-06-10 22:00:00|247.6|246.4|248.36|247.16|248.45|247.25|247.46|246.26|1986
1591830000000|2020-06-10 23:00:00|248.33|247.13|248.64|247.44|248.77|247.57|247.78|246.58|1438
1591833600000|2020-06-11 00:00:00|248.68|247.48|249.75|248.55|250.01|248.81|248.68|247.48|1318
1591837200000|2020-06-11 01:00:00|249.76|248.56|250.36|249.16|251.06|249.86|249.19|247.99|1971
1591840800000|2020-06-11 02:00:00|250.35|249.15|249.72|248.52|250.8|249.6|249.33|248.13|1624
1591844400000|2020-06-11 03:00:00|249.71|248.51|249.01|247.81|250.22|249.02|248.65|247.45|1473
1591848000000|2020-06-11 04:00:00|249.03|247.83|249.17|247.97|249.63|248.43|248.65|247.45|1040
1591851600000|2020-06-11 05:00:00|249.12|247.92|248.53|247.33|249.12|247.92|248.25|247.05|985
1591855200000|2020-06-11 06:00:00|248.51|247.31|247.65|246.45|248.7|247.5|245.87|244.67|1591
1591858800000|2020-06-11 07:00:00|247.64|246.44|246.75|245.55|247.64|246.44|246.63|245.43|921
1591862400000|2020-06-11 08:00:00|246.74|245.54|247.24|246.04|247.5|246.3|246.62|245.42|837
1591866000000|2020-06-11 09:00:00|247.25|246.05|246.38|245.18|247.27|246.07|245.61|244.41|1345
1591869600000|2020-06-11 10:00:00|246.37|245.17|246.85|245.65|246.91|245.71|245.55|244.35|959
1591873200000|2020-06-11 11:00:00|246.86|245.66|245.94|244.74|246.86|245.66|244.77|243.57|960
1591876800000|2020-06-11 12:00:00|245.92|244.72|244.1|242.9|245.92|244.72|243.31|242.11|1557
1591880400000|2020-06-11 13:00:00|244.12|242.92|241.24|240.04|244.32|243.12|239.81|238.61|3268
1591884000000|2020-06-11 14:00:00|241.23|240.03|241.34|240.14|242.44|241.24|240.64|239.44|2187
1591887600000|2020-06-11 15:00:00|241.32|240.12|239.31|238.11|241.32|240.12|238.3|237.1|2638
1591891200000|2020-06-11 16:00:00|239.3|238.1|226.62|225.42|240.04|238.84|226.62|225.42|4774
1591894800000|2020-06-11 17:00:00|226.61|225.41|235.36|234.16|235.65|234.45|226.48|225.28|4823
1591898400000|2020-06-11 18:00:00|235.34|234.14|234.31|233.11|235.55|234.35|233.56|232.36|2577
1591902000000|2020-06-11 19:00:00|234.33|233.13|232.89|231.69|234.4|233.2|232.22|231.02|2018
1591905600000|2020-06-11 20:00:00|232.86|231.66|233.07|231.87|233.18|231.98|229.59|228.39|2695
1591909200000|2020-06-11 21:00:00|233.06|231.86|233.83|232.63|233.91|232.71|232.38|231.18|1750
1591912800000|2020-06-11 22:00:00|233.84|232.64|232.36|231.16|233.91|232.71|231.61|230.41|1776
1591916400000|2020-06-11 23:00:00|232.38|231.18|230.84|229.64|232.69|231.49|230.78|229.58|1956
1591920000000|2020-06-12 00:00:00|230.86|229.66|231.86|230.66|232.6|231.4|228.77|227.57|2191
1591923600000|2020-06-12 01:00:00|231.87|230.67|233.16|231.96|233.42|232.22|231.53|230.33|1260
1591927200000|2020-06-12 02:00:00|233.21|232.01|233.56|232.36|233.58|232.38|232.87|231.67|1238
1591930800000|2020-06-12 03:00:00|233.68|232.48|233.92|232.72|234.76|233.56|233.68|232.48|1314
1591934400000|2020-06-12 04:00:00|233.93|232.73|233.11|231.91|234.77|233.57|233.08|231.88|1084
1591938000000|2020-06-12 05:00:00|233.12|231.92|234.57|233.37|234.62|233.42|232.96|231.76|1138
1591941600000|2020-06-12 06:00:00|234.58|233.38|234.23|233.03|235.32|234.12|234|232.8|1139
1591945200000|2020-06-12 07:00:00|234.24|233.04|236.03|234.83|236.93|235.73|234.02|232.82|1485
1591948800000|2020-06-12 08:00:00|236.04|234.84|237.62|236.42|238.16|236.96|235.94|234.74|2169
1591952400000|2020-06-12 09:00:00|237.63|236.43|236.69|235.49|237.67|236.47|236.17|234.97|1780
1591956000000|2020-06-12 10:00:00|236.68|235.48|236.9|235.7|237.49|236.29|236.57|235.37|1365
1591959600000|2020-06-12 11:00:00|236.91|235.71|238.01|236.81|238.29|237.09|236.91|235.71|1131
1591963200000|2020-06-12 12:00:00|238|236.8|237.24|236.04|238.37|237.17|236.76|235.56|2524
1591966800000|2020-06-12 13:00:00|237.23|236.03|239.57|238.37|239.57|238.37|237.12|235.92|1902
1591970400000|2020-06-12 14:00:00|239.58|238.38|236.91|235.71|239.94|238.74|236.91|235.71|2765
1591974000000|2020-06-12 15:00:00|236.92|235.72|236.91|235.71|237.29|236.09|236.28|235.08|2109
1591977600000|2020-06-12 16:00:00|236.9|235.7|236.92|235.72|237.89|236.69|236.56|235.36|1979
1591981200000|2020-06-12 17:00:00|236.93|235.73|235.8|234.6|236.94|235.74|234.79|233.59|1706
1591984800000|2020-06-12 18:00:00|235.77|234.57|236.92|235.72|237.11|235.91|235.61|234.41|1325
1591988400000|2020-06-12 19:00:00|236.93|235.73|237.4|236.2|237.7|236.5|236.59|235.39|2055
1591992000000|2020-06-12 20:00:00|237.39|236.19|238.29|237.09|238.93|237.73|237.18|235.98|1750
1592031600000|2020-06-13 07:00:00|236.95|235.75|237.23|236.03|237.29|236.09|236.7|235.5|961
1592035200000|2020-06-13 08:00:00|237.22|236.02|237.31|236.11|237.34|236.14|236.71|235.51|765
1592038800000|2020-06-13 09:00:00|237.33|236.13|237.54|236.34|237.84|236.64|237.11|235.91|1630
1592042400000|2020-06-13 10:00:00|237.55|236.35|236.48|235.28|237.68|236.48|236.36|235.16|2060
1592046000000|2020-06-13 11:00:00|236.49|235.29|236.09|234.89|236.6|235.4|235.68|234.48|1805
1592049600000|2020-06-13 12:00:00|236.08|234.88|237.17|235.97|237.41|236.21|235.75|234.55|1807
1592053200000|2020-06-13 13:00:00|237.16|235.96|237.03|235.83|237.23|236.03|236.28|235.08|1656
1592056800000|2020-06-13 14:00:00|237.04|235.84|238.48|237.28|238.98|237.78|237|235.8|2333
1592060400000|2020-06-13 15:00:00|238.47|237.27|237.78|236.58|238.67|237.47|237.61|236.41|1529
1592064000000|2020-06-13 16:00:00|237.77|236.57|237.84|236.64|238.4|237.2|237.38|236.18|2015
1592067600000|2020-06-13 17:00:00|237.83|236.63|237.73|236.53|238.27|237.07|237.62|236.42|1665
1592071200000|2020-06-13 18:00:00|237.72|236.52|238.06|236.86|238.5|237.3|237.72|236.52|1474
1592074800000|2020-06-13 19:00:00|238.08|236.88|237.48|236.28|239.37|238.17|237.03|235.83|1988
1592078400000|2020-06-13 20:00:00|237.51|236.31|237.61|236.41|238.17|236.97|236.47|235.27|2531
1592082000000|2020-06-13 21:00:00|237.6|236.4|237.89|236.69|238.12|236.92|237.49|236.29|818
1592085600000|2020-06-13 22:00:00|237.91|236.71|238.65|237.45|238.65|237.45|237.88|236.68|1318
1592089200000|2020-06-13 23:00:00|238.6|237.4|238.85|237.65|239.09|237.89|238.57|237.37|1133
1592092800000|2020-06-14 00:00:00|238.86|237.66|238.3|237.1|238.9|237.7|238|236.8|873
1592096400000|2020-06-14 01:00:00|238.31|237.11|238.06|236.86|238.46|237.26|237.86|236.66|1184
1592100000000|2020-06-14 02:00:00|238.07|236.87|238.58|237.38|239.16|237.96|238.06|236.86|1247
1592103600000|2020-06-14 03:00:00|238.57|237.37|238.21|237.01|238.64|237.44|238.1|236.9|517
1592107200000|2020-06-14 04:00:00|238.22|237.02|237.7|236.5|238.42|237.22|237.64|236.44|632
1592110800000|2020-06-14 05:00:00|237.71|236.51|237|235.8|238.01|236.81|236.3|235.1|1432
1592114400000|2020-06-14 06:00:00|236.99|235.79|235.05|233.85|237.22|236.02|234.29|233.09|884
1592118000000|2020-06-14 07:00:00|235.04|233.84|235.66|234.46|235.94|234.74|234.39|233.19|1256
1592121600000|2020-06-14 08:00:00|235.64|234.44|236.87|235.67|237.12|235.92|235.19|233.99|1322
1592125200000|2020-06-14 09:00:00|236.86|235.66|236.5|235.3|236.89|235.69|236.4|235.2|714
1592128800000|2020-06-14 10:00:00|236.49|235.29|236.77|235.57|236.86|235.66|236.35|235.15|747
1592132400000|2020-06-14 11:00:00|236.76|235.56|236.76|235.56|237.51|236.31|236.67|235.47|1375
1592136000000|2020-06-14 12:00:00|236.77|235.57|236.5|235.3|237.07|235.87|235.88|234.68|1398
1592139600000|2020-06-14 13:00:00|236.49|235.29|236.09|234.89|236.51|235.31|235.46|234.26|1552
1592143200000|2020-06-14 14:00:00|236.06|234.86|234.8|233.6|236.23|235.03|233.7|232.5|1693
1592146800000|2020-06-14 15:00:00|234.82|233.62|236|234.8|236.25|235.05|234.55|233.35|1560
1592150400000|2020-06-14 16:00:00|236.01|234.81|235.24|234.04|236.19|234.99|235.15|233.95|1749
1592154000000|2020-06-14 17:00:00|235.25|234.05|235.52|234.32|235.86|234.66|234.65|233.45|1558
1592157600000|2020-06-14 18:00:00|235.51|234.31|235.45|234.25|235.63|234.43|234.87|233.67|1486
1592161200000|2020-06-14 19:00:00|235.44|234.24|235.54|234.34|235.76|234.56|235.21|234.01|1374
1592164800000|2020-06-14 20:00:00|235.55|234.35|234.7|233.5|235.81|234.61|234.7|233.5|1233
1592168400000|2020-06-14 21:00:00|234.71|233.51|233.4|232.2|234.83|233.63|232.34|231.14|1500
1592172000000|2020-06-14 22:00:00|233.39|232.19|234.12|232.92|234.82|233.62|230.43|229.23|3220
1592175600000|2020-06-14 23:00:00|234.16|232.96|232.16|230.96|234.27|233.07|232.15|230.95|1720
1592179200000|2020-06-15 00:00:00|232.17|230.97|231.83|230.63|232.7|231.5|230.86|229.66|1722
1592182800000|2020-06-15 01:00:00|231.86|230.66|228.77|227.57|232.02|230.82|228.67|227.47|2721
1592186400000|2020-06-15 02:00:00|228.76|227.56|229.75|228.55|230.26|229.06|228.35|227.15|1606
1592190000000|2020-06-15 03:00:00|229.74|228.54|226.08|224.88|229.75|228.55|225.36|224.16|3162
1592193600000|2020-06-15 04:00:00|226.06|224.86|227.1|225.9|227.8|226.6|225.22|224.02|1855
1592197200000|2020-06-15 05:00:00|227.09|225.89|222.66|221.46|227.16|225.96|221.04|219.84|3494
1592200800000|2020-06-15 06:00:00|222.67|221.47|222.14|220.94|223.71|222.51|218.88|217.68|3693
1592204400000|2020-06-15 07:00:00|222.12|220.92|224.88|223.68|225.05|223.85|222.07|220.87|2274
1592208000000|2020-06-15 08:00:00|224.89|223.69|224.74|223.54|225.24|224.04|223.98|222.78|1585
1592211600000|2020-06-15 09:00:00|224.73|223.53|224.47|223.27|224.78|223.58|223.45|222.25|1263
1592215200000|2020-06-15 10:00:00|224.48|223.28|223.09|221.89|224.76|223.56|222.88|221.68|1258
1592218800000|2020-06-15 11:00:00|223.07|221.87|223.87|222.67|224.61|223.41|222.47|221.27|1663
1592222400000|2020-06-15 12:00:00|223.88|222.68|223|221.8|224.41|223.21|222.81|221.61|951
1592226000000|2020-06-15 13:00:00|223.01|221.81|224.45|223.25|224.58|223.38|220.88|219.68|2239
1592229600000|2020-06-15 14:00:00|224.46|223.26|224.92|223.72|225.98|224.78|224.46|223.26|2118
1592233200000|2020-06-15 15:00:00|224.93|223.73|227.03|225.83|227.13|225.93|224.92|223.72|2072
1592236800000|2020-06-15 16:00:00|227.04|225.84|228.27|227.07|229.68|228.48|226.47|225.27|3006
1592240400000|2020-06-15 17:00:00|228.28|227.08|228.3|227.1|228.96|227.76|228.17|226.97|1452
1592244000000|2020-06-15 18:00:00|228.29|227.09|232.5|231.3|232.77|231.57|228.29|227.09|2981
1592247600000|2020-06-15 19:00:00|232.51|231.31|232.98|231.78|234.27|233.07|232.19|230.99|2793
1592251200000|2020-06-15 20:00:00|232.99|231.79|233.36|232.16|233.89|232.69|232.51|231.31|1807
1592254800000|2020-06-15 21:00:00|233.37|232.17|232.51|231.31|234.08|232.88|232.19|230.99|1579
1592258400000|2020-06-15 22:00:00|232.5|231.3|231.55|230.35|233.31|232.11|230.43|229.23|2203
1592262000000|2020-06-15 23:00:00|231.59|230.39|231.67|230.47|232.32|231.12|231.46|230.26|1249
1592265600000|2020-06-16 00:00:00|231.66|230.46|230.26|229.06|232|230.8|229.79|228.59|1629
1592269200000|2020-06-16 01:00:00|230.31|229.11|230.51|229.31|231.09|229.89|230.06|228.86|1794
1592272800000|2020-06-16 02:00:00|230.52|229.32|231.37|230.17|231.57|230.37|229.47|228.27|2006
1592276400000|2020-06-16 03:00:00|231.38|230.18|233.94|232.74|234.95|233.75|231.16|229.96|2961
1592280000000|2020-06-16 04:00:00|233.96|232.76|233.59|232.39|234.19|232.99|232.9|231.7|2306
1592283600000|2020-06-16 05:00:00|233.6|232.4|233.36|232.16|233.95|232.75|233.04|231.84|1296
1592287200000|2020-06-16 06:00:00|233.39|232.19|232.64|231.44|233.6|232.4|232.03|230.83|2020
1592290800000|2020-06-16 07:00:00|232.63|231.43|233.53|232.33|233.93|232.73|232.49|231.29|1412
1592294400000|2020-06-16 08:00:00|233.52|232.32|233.56|232.36|233.86|232.66|232.73|231.53|1164
1592298000000|2020-06-16 09:00:00|233.57|232.37|234.58|233.38|235.83|234.63|233.56|232.36|1878
1592301600000|2020-06-16 10:00:00|234.57|233.37|235.87|234.67|236.11|234.91|234.25|233.05|1442
1592305200000|2020-06-16 11:00:00|235.9|234.7|234.91|233.71|235.9|234.7|234.86|233.66|2008
1592308800000|2020-06-16 12:00:00|234.9|233.7|236.43|235.23|236.59|235.39|233.97|232.77|2266
1592312400000|2020-06-16 13:00:00|236.48|235.28|235.38|234.18|236.5|235.3|234.68|233.48|2217
1592316000000|2020-06-16 14:00:00|235.39|234.19|233.19|231.99|235.42|234.22|233.04|231.84|2153
1592319600000|2020-06-16 15:00:00|233.16|231.96|233.47|232.27|234|232.8|232.22|231.02|2092
1592323200000|2020-06-16 16:00:00|233.48|232.28|234.48|233.28|234.91|233.71|233.19|231.99|1690
1592326800000|2020-06-16 17:00:00|234.49|233.29|234.13|232.93|234.71|233.51|233.71|232.51|1313
1592330400000|2020-06-16 18:00:00|234.14|232.94|234.64|233.44|234.76|233.56|233.59|232.39|1376
1592334000000|2020-06-16 19:00:00|234.63|233.43|234.6|233.4|234.64|233.44|233.87|232.67|1958
1592337600000|2020-06-16 20:00:00|234.59|233.39|234.41|233.21|234.59|233.39|234.14|232.94|642
1592341200000|2020-06-16 21:00:00|234.42|233.22|235.32|234.12|236.31|235.11|234.41|233.21|1035
1592344800000|2020-06-16 22:00:00|235.31|234.11|235.79|234.59|235.91|234.71|234.66|233.46|1356
1592348400000|2020-06-16 23:00:00|235.84|234.64|235.99|234.79|236.23|235.03|235.1|233.9|1666
1592352000000|2020-06-17 00:00:00|236.02|234.82|234.66|233.46|236.36|235.16|234.54|233.34|1628
1592355600000|2020-06-17 01:00:00|234.65|233.45|233.36|232.16|234.91|233.71|233.21|232.01|1436
1592359200000|2020-06-17 02:00:00|233.35|232.15|233.11|231.91|234.37|233.17|232.74|231.54|1893
1592362800000|2020-06-17 03:00:00|233.1|231.9|233.51|232.31|233.73|232.53|232.7|231.5|1900
1592366400000|2020-06-17 04:00:00|233.49|232.29|233.76|232.56|233.91|232.71|233.27|232.07|810
1592370000000|2020-06-17 05:00:00|233.77|232.57|233.2|232|234.07|232.87|232.91|231.71|1639
1592373600000|2020-06-17 06:00:00|233.18|231.98|234.92|233.72|235.6|234.4|232.98|231.78|2153
1592377200000|2020-06-17 07:00:00|234.93|233.73|235.34|234.14|235.73|234.53|234.71|233.51|1124
1592380800000|2020-06-17 08:00:00|235.33|234.13|234.64|233.44|235.5|234.3|234.61|233.41|1093
1592384400000|2020-06-17 09:00:00|234.62|233.42|234.01|232.81|234.91|233.71|233.93|232.73|822
1592388000000|2020-06-17 10:00:00|234.02|232.82|234.12|232.92|234.51|233.31|233.96|232.76|1022
1592391600000|2020-06-17 11:00:00|234.13|232.93|234.16|232.96|234.96|233.76|233.83|232.63|960
1592395200000|2020-06-17 12:00:00|234.17|232.97|234.76|233.56|235.02|233.82|234.07|232.87|946
1592398800000|2020-06-17 13:00:00|234.77|233.57|233.71|232.51|237.77|236.57|233.59|232.39|2430
1592402400000|2020-06-17 14:00:00|233.7|232.5|232.57|231.37|234.15|232.95|231.4|230.2|3072
1592406000000|2020-06-17 15:00:00|232.54|231.34|231.88|230.68|233.51|232.31|231.74|230.54|1379
1592409600000|2020-06-17 16:00:00|231.89|230.69|231.38|230.18|232.7|231.5|230.85|229.65|2245
1592413200000|2020-06-17 17:00:00|231.36|230.16|232.35|231.15|232.81|231.61|231.19|229.99|1434
1592416800000|2020-06-17 18:00:00|232.33|231.13|232.3|231.1|233|231.8|232.09|230.89|1018
1592420400000|2020-06-17 19:00:00|232.29|231.09|230.08|228.88|232.39|231.19|230.04|228.84|1355
1592424000000|2020-06-17 20:00:00|229.95|228.75|231.83|230.63|232.03|230.83|228.4|227.2|2395
1592427600000|2020-06-17 21:00:00|231.84|230.64|232.74|231.54|233.37|232.17|231.76|230.56|1631
1592431200000|2020-06-17 22:00:00|232.7|231.5|232.85|231.65|233.45|232.25|232.12|230.92|1496
1592434800000|2020-06-17 23:00:00|232.96|231.76|234.33|233.13|234.86|233.66|232.96|231.76|1656
1592438400000|2020-06-18 00:00:00|234.34|233.14|233.96|232.76|234.4|233.2|233.39|232.19|1036
1592442000000|2020-06-18 01:00:00|233.98|232.78|233.96|232.76|235.14|233.94|233.7|232.5|1078
1592445600000|2020-06-18 02:00:00|233.97|232.77|233.65|232.45|234.12|232.92|233.38|232.18|718
1592449200000|2020-06-18 03:00:00|233.64|232.44|233.93|232.73|234.34|233.14|233.63|232.43|698
1592452800000|2020-06-18 04:00:00|233.95|232.75|233.31|232.11|234.15|232.95|233.22|232.02|724
1592456400000|2020-06-18 05:00:00|233.32|232.12|233.49|232.29|233.6|232.4|232.93|231.73|808
1592460000000|2020-06-18 06:00:00|233.5|232.3|233.66|232.46|234.03|232.83|232.99|231.79|673
1592463600000|2020-06-18 07:00:00|233.67|232.47|233.97|232.77|234.45|233.25|233.57|232.37|1126
1592467200000|2020-06-18 08:00:00|233.96|232.76|233.66|232.46|234.24|233.04|233.6|232.4|511
1592470800000|2020-06-18 09:00:00|233.67|232.47|233.25|232.05|234.54|233.34|233.17|231.97|882
1592474400000|2020-06-18 10:00:00|233.16|231.96|233.93|232.73|233.99|232.79|232.78|231.58|1503
1592478000000|2020-06-18 11:00:00|233.94|232.74|233.57|232.37|234.09|232.89|233.48|232.28|966
1592481600000|2020-06-18 12:00:00|233.55|232.35|233.39|232.19|233.83|232.63|233.27|232.07|851
1592485200000|2020-06-18 13:00:00|233.38|232.18|232.25|231.05|233.43|232.23|231.76|230.56|1294
1592488800000|2020-06-18 14:00:00|232.24|231.04|233.04|231.84|233.15|231.95|231.53|230.33|1438
1592492400000|2020-06-18 15:00:00|233.05|231.85|231.64|230.44|233.15|231.95|231.52|230.32|938
1592496000000|2020-06-18 16:00:00|231.65|230.45|232.19|230.99|232.29|231.09|231.35|230.15|1148
1592499600000|2020-06-18 17:00:00|232.17|230.97|232.44|231.24|232.64|231.44|231.73|230.53|518
1592503200000|2020-06-18 18:00:00|232.36|231.16|231.8|230.6|232.46|231.26|231.35|230.15|567
1592506800000|2020-06-18 19:00:00|231.81|230.61|231.8|230.6|232.11|230.91|230.29|229.09|1315
1592510400000|2020-06-18 20:00:00|231.79|230.59|229.58|228.38|231.8|230.6|228.46|227.26|1909
1592514000000|2020-06-18 21:00:00|229.57|228.37|230.5|229.3|230.89|229.69|228.27|227.07|1810
1592517600000|2020-06-18 22:00:00|230.49|229.29|231.18|229.98|231.52|230.32|230.2|229|1072
1592521200000|2020-06-18 23:00:00|231.2|230|231.73|230.53|233.04|231.84|230.86|229.66|733
1592524800000|2020-06-19 00:00:00|231.72|230.52|230.83|229.63|231.8|230.6|230.01|228.81|941
1592528400000|2020-06-19 01:00:00|230.81|229.61|228.89|227.69|230.91|229.71|228.7|227.5|1237
1592532000000|2020-06-19 02:00:00|228.9|227.7|227.57|226.37|230.91|229.71|227.19|225.99|2166
1592535600000|2020-06-19 03:00:00|227.6|226.4|227.99|226.79|228.37|227.17|227.18|225.98|1396
1592539200000|2020-06-19 04:00:00|227.98|226.78|228.72|227.52|229.13|227.93|227.52|226.32|1047
1592542800000|2020-06-19 05:00:00|228.71|227.51|229.45|228.25|229.46|228.26|228.31|227.11|857
1592546400000|2020-06-19 06:00:00|229.46|228.26|229.04|227.84|229.77|228.57|228.86|227.66|839
1592550000000|2020-06-19 07:00:00|229.01|227.81|228.64|227.44|229.01|227.81|227.77|226.57|1149
1592553600000|2020-06-19 08:00:00|228.67|227.47|229.13|227.93|229.49|228.29|228.08|226.88|1305
1592557200000|2020-06-19 09:00:00|229.11|227.91|230.28|229.08|231.76|230.56|229.11|227.91|1959
1592560800000|2020-06-19 10:00:00|230.32|229.12|230.84|229.64|230.99|229.79|230.14|228.94|1249
1592564400000|2020-06-19 11:00:00|230.83|229.63|230.73|229.53|231.3|230.1|230.45|229.25|1031
1592568000000|2020-06-19 12:00:00|230.79|229.59|231.43|230.23|232.51|231.31|230.72|229.52|1316
1592571600000|2020-06-19 13:00:00|231.42|230.22|231.68|230.48|231.92|230.72|231.09|229.89|878
1592575200000|2020-06-19 14:00:00|231.71|230.51|230.92|229.72|232.03|230.83|230.83|229.63|1209
1592578800000|2020-06-19 15:00:00|230.91|229.71|231.35|230.15|231.42|230.22|230.89|229.69|1459
1592582400000|2020-06-19 16:00:00|231.33|230.13|230.09|228.89|231.58|230.38|229.14|227.94|2096
1592586000000|2020-06-19 17:00:00|230.07|228.87|229.16|227.96|230.32|229.12|228.96|227.76|1212
1592589600000|2020-06-19 18:00:00|229.15|227.95|229.44|228.24|229.78|228.58|228.53|227.33|1316
1592593200000|2020-06-19 19:00:00|229.45|228.25|229.33|228.13|229.92|228.72|229.16|227.96|749
1592596800000|2020-06-19 20:00:00|229.32|228.12|229.93|228.73|229.93|228.73|228.55|227.35|1164
1592636400000|2020-06-20 07:00:00|230.52|229.32|230.37|229.17|230.61|229.41|230.16|228.96|839
1592640000000|2020-06-20 08:00:00|230.33|229.13|229.04|227.84|230.33|229.13|228.98|227.78|1161
1592643600000|2020-06-20 09:00:00|229.03|227.83|228.98|227.78|229.51|228.31|228.74|227.54|1371
1592647200000|2020-06-20 10:00:00|228.97|227.77|229.09|227.89|229.16|227.96|228.64|227.44|794
1592650800000|2020-06-20 11:00:00|229.11|227.91|229.57|228.37|229.67|228.47|226.22|225.02|2383
1592654400000|2020-06-20 12:00:00|229.56|228.36|228.77|227.57|229.74|228.54|228.68|227.48|925
1592658000000|2020-06-20 13:00:00|228.78|227.58|228.25|227.05|228.99|227.79|228|226.8|1127
1592661600000|2020-06-20 14:00:00|228.26|227.06|227.64|226.44|228.38|227.18|227.37|226.17|1035
1592665200000|2020-06-20 15:00:00|227.63|226.43|227.27|226.07|227.66|226.46|226.55|225.35|1976
1592668800000|2020-06-20 16:00:00|227.26|226.06|227.34|226.14|227.94|226.74|226.85|225.65|1466
1592672400000|2020-06-20 17:00:00|227.35|226.15|227.54|226.34|227.82|226.62|227.13|225.93|1162
1592676000000|2020-06-20 18:00:00|227.56|226.36|228.15|226.95|228.16|226.96|227.46|226.26|877
1592679600000|2020-06-20 19:00:00|228.17|226.97|227.5|226.3|228.27|227.07|227.45|226.25|937
1592683200000|2020-06-20 20:00:00|227.51|226.31|228.3|227.1|228.43|227.23|227.51|226.31|698
1592686800000|2020-06-20 21:00:00|228.32|227.12|228.62|227.42|228.92|227.72|228.31|227.11|920
1592690400000|2020-06-20 22:00:00|228.63|227.43|229.95|228.75|230.27|229.07|228.62|227.42|1396
1592694000000|2020-06-20 23:00:00|229.86|228.66|229.5|228.3|230.16|228.96|229.38|228.18|1199
1592697600000|2020-06-21 00:00:00|229.51|228.31|229.65|228.45|230.05|228.85|229.25|228.05|1569
1592701200000|2020-06-21 01:00:00|229.66|228.46|229.86|228.66|229.94|228.74|229.6|228.4|1050
1592704800000|2020-06-21 02:00:00|229.87|228.67|230.41|229.21|230.91|229.71|229.87|228.67|1580
1592708400000|2020-06-21 03:00:00|230.4|229.2|230.25|229.05|230.55|229.35|229.95|228.75|1078
1592712000000|2020-06-21 04:00:00|230.24|229.04|229.98|228.78|230.51|229.31|229.92|228.72|947
1592715600000|2020-06-21 05:00:00|229.9|228.7|231.28|230.08|231.77|230.57|229.9|228.7|1071
1592719200000|2020-06-21 06:00:00|231.3|230.1|230.9|229.7|231.92|230.72|230.8|229.6|1114
1592722800000|2020-06-21 07:00:00|230.91|229.71|230.97|229.77|231.25|230.05|230.77|229.57|1285
1592726400000|2020-06-21 08:00:00|230.96|229.76|230.9|229.7|231.18|229.98|230.78|229.58|786
1592730000000|2020-06-21 09:00:00|230.89|229.69|231.31|230.11|231.52|230.32|230.82|229.62|994
1592733600000|2020-06-21 10:00:00|231.19|229.99|230.37|229.17|231.32|230.12|230.07|228.87|1515
1592737200000|2020-06-21 11:00:00|230.36|229.16|230.61|229.41|230.81|229.61|230.04|228.84|1234
1592740800000|2020-06-21 12:00:00|230.62|229.42|230.19|228.99|230.64|229.44|230.09|228.89|633
1592744400000|2020-06-21 13:00:00|230.2|229|229.99|228.79|230.27|229.07|229.53|228.33|1054
1592748000000|2020-06-21 14:00:00|229.98|228.78|230.04|228.84|230.24|229.04|229.56|228.36|637
1592751600000|2020-06-21 15:00:00|230.03|228.83|231.06|229.86|231.37|230.17|229.67|228.47|1125
1592755200000|2020-06-21 16:00:00|231.07|229.87|230.73|229.53|231.34|230.14|230.44|229.24|1600
1592758800000|2020-06-21 17:00:00|230.74|229.54|230.4|229.2|230.76|229.56|230.26|229.06|1481
1592762400000|2020-06-21 18:00:00|230.41|229.21|229.88|228.68|230.66|229.46|229.8|228.6|1645
1592766000000|2020-06-21 19:00:00|229.87|228.67|230.47|229.27|230.88|229.68|229.74|228.54|1530
1592769600000|2020-06-21 20:00:00|230.46|229.26|229.79|228.59|230.48|229.28|229.19|227.99|1454
1592773200000|2020-06-21 21:00:00|229.78|228.58|229.9|228.7|230.52|229.32|229.56|228.36|715
1592776800000|2020-06-21 22:00:00|229.87|228.67|228.66|227.46|229.95|228.75|227.73|226.53|1703
1592780400000|2020-06-21 23:00:00|228.61|227.41|228.44|227.24|228.72|227.52|227.97|226.77|1492
1592784000000|2020-06-22 00:00:00|228.43|227.23|229.15|227.95|229.37|228.17|227.96|226.76|1198
1592787600000|2020-06-22 01:00:00|229.09|227.89|233.84|232.64|233.86|232.66|229.02|227.82|1816
1592791200000|2020-06-22 02:00:00|233.88|232.68|234.13|232.93|234.64|233.44|233.22|232.02|1976
1592794800000|2020-06-22 03:00:00|234.14|232.94|234.83|233.63|235.06|233.86|234.14|232.94|1193
1592798400000|2020-06-22 04:00:00|234.82|233.62|235.48|234.28|235.98|234.78|234.82|233.62|1626
1592802000000|2020-06-22 05:00:00|235.5|234.3|234.83|233.63|236.44|235.24|234.74|233.54|1124
1592805600000|2020-06-22 06:00:00|234.82|233.62|234.77|233.57|235.27|234.07|234.3|233.1|965
1592809200000|2020-06-22 07:00:00|234.76|233.56|235.48|234.28|236.05|234.85|234.62|233.42|647
1592812800000|2020-06-22 08:00:00|235.49|234.29|236.14|234.94|236.19|234.99|235.41|234.21|799
1592816400000|2020-06-22 09:00:00|236.15|234.95|235.66|234.46|236.49|235.29|235.43|234.23|696
1592820000000|2020-06-22 10:00:00|235.67|234.47|236.04|234.84|236.13|234.93|235.52|234.32|750
1592823600000|2020-06-22 11:00:00|236.05|234.85|237.06|235.86|237.46|236.26|235.57|234.37|1168
1592827200000|2020-06-22 12:00:00|237.03|235.83|239.31|238.11|239.78|238.58|236.87|235.67|2284
1592830800000|2020-06-22 13:00:00|239.32|238.12|238.97|237.77|239.89|238.69|238.24|237.04|1613
1592834400000|2020-06-22 14:00:00|238.98|237.78|238.59|237.39|239.44|238.24|238.54|237.34|1269
1592838000000|2020-06-22 15:00:00|238.55|237.35|242.21|241.01|242.38|241.18|238.55|237.35|1883
1592841600000|2020-06-22 16:00:00|242.2|241|244.64|243.44|245.8|244.6|241.97|240.77|4396
1592845200000|2020-06-22 17:00:00|244.63|243.43|245.42|244.22|245.6|244.4|244.06|242.86|2312
1592848800000|2020-06-22 18:00:00|245.43|244.23|244.38|243.18|245.56|244.36|244.38|243.18|1638
1592852400000|2020-06-22 19:00:00|244.4|243.2|243.18|241.98|244.99|243.79|243.1|241.9|1764
1592856000000|2020-06-22 20:00:00|243.17|241.97|245.48|244.28|245.91|244.71|243.16|241.96|1882
1592859600000|2020-06-22 21:00:00|245.49|244.29|243.63|242.43|247.46|246.26|243.61|242.41|2821
1592863200000|2020-06-22 22:00:00|243.64|242.44|243.89|242.69|244.19|242.99|242.54|241.34|1975
1592866800000|2020-06-22 23:00:00|243.87|242.67|243.84|242.64|244.27|243.07|243.33|242.13|1311
1592870400000|2020-06-23 00:00:00|243.83|242.63|243.56|242.36|245.3|244.1|243.49|242.29|1340
1592874000000|2020-06-23 01:00:00|243.55|242.35|242.62|241.42|243.9|242.7|241.48|240.28|2171
1592877600000|2020-06-23 02:00:00|242.66|241.46|242.84|241.64|243.16|241.96|242.25|241.05|1682
1592881200000|2020-06-23 03:00:00|242.83|241.63|243.32|242.12|243.44|242.24|242.24|241.04|1244
1592884800000|2020-06-23 04:00:00|243.3|242.1|242.74|241.54|243.43|242.23|242.74|241.54|1073
1592888400000|2020-06-23 05:00:00|242.75|241.55|242.2|241|242.82|241.62|241.99|240.79|1383
1592892000000|2020-06-23 06:00:00|242.19|240.99|243.26|242.06|243.26|242.06|241.86|240.66|1104
1592895600000|2020-06-23 07:00:00|243.25|242.05|244.92|243.72|245.12|243.92|243.21|242.01|1992
1592899200000|2020-06-23 08:00:00|244.89|243.69|243.07|241.87|244.91|243.71|242.8|241.6|2021
1592902800000|2020-06-23 09:00:00|243.08|241.88|243.55|242.35|243.72|242.52|242.54|241.34|1034
1592906400000|2020-06-23 10:00:00|243.56|242.36|242.72|241.52|243.56|242.36|242.64|241.44|894
1592910000000|2020-06-23 11:00:00|242.71|241.51|244.01|242.81|244.44|243.24|242.64|241.44|1572
1592913600000|2020-06-23 12:00:00|244|242.8|243.37|242.17|244.75|243.55|243.36|242.16|1590
1592917200000|2020-06-23 13:00:00|243.38|242.18|243.39|242.19|243.43|242.23|242.05|240.85|1743
1592920800000|2020-06-23 14:00:00|243.38|242.18|243.63|242.43|244.4|243.2|242.86|241.66|2111
1592924400000|2020-06-23 15:00:00|243.62|242.42|245.11|243.91|245.11|243.91|243.32|242.12|2448
1592928000000|2020-06-23 16:00:00|245.12|243.92|244.12|242.92|245.47|244.27|243.95|242.75|2411
1592931600000|2020-06-23 17:00:00|244.11|242.91|244.59|243.39|244.66|243.46|243.44|242.24|1435
1592935200000|2020-06-23 18:00:00|244.61|243.41|244.44|243.24|244.94|243.74|244.03|242.83|1136
1592938800000|2020-06-23 19:00:00|244.45|243.25|244.55|243.35|245.58|244.38|244.42|243.22|1336
1592942400000|2020-06-23 20:00:00|244.52|243.32|244.05|242.85|245.05|243.85|243.99|242.79|912
1592946000000|2020-06-23 21:00:00|244.04|242.84|244.73|243.53|244.88|243.68|243.39|242.19|1758
1592949600000|2020-06-23 22:00:00|244.7|243.5|243.29|242.09|244.73|243.53|243.09|241.89|1866
1592953200000|2020-06-23 23:00:00|243.31|242.11|243.72|242.52|243.79|242.59|242.98|241.78|1473
1592956800000|2020-06-24 00:00:00|243.77|242.57|244|242.8|244.43|243.23|243.63|242.43|1206
1592960400000|2020-06-24 01:00:00|244.03|242.83|244.44|243.24|244.56|243.36|243.62|242.42|1168
1592964000000|2020-06-24 02:00:00|244.45|243.25|246.32|245.12|246.57|245.37|244.11|242.91|1375
1592967600000|2020-06-24 03:00:00|246.33|245.13|245.91|244.71|246.43|245.23|245.26|244.06|1159
1592971200000|2020-06-24 04:00:00|245.92|244.72|248.57|247.37|248.88|247.68|245.5|244.3|1744
1592974800000|2020-06-24 05:00:00|248.58|247.38|248.81|247.61|249.89|248.69|248|246.8|1398
1592978400000|2020-06-24 06:00:00|248.78|247.58|248.74|247.54|249.52|248.32|248.18|246.98|1478
1592982000000|2020-06-24 07:00:00|248.68|247.48|242.85|241.65|249|247.8|242.59|241.39|3056
1592985600000|2020-06-24 08:00:00|242.86|241.66|243.39|242.19|243.94|242.74|242.21|241.01|2147
1592989200000|2020-06-24 09:00:00|243.4|242.2|243.39|242.19|243.59|242.39|242.61|241.41|1772
1592992800000|2020-06-24 10:00:00|243.38|242.18|238.89|237.69|243.39|242.19|237.86|236.66|2955
1592996400000|2020-06-24 11:00:00|238.9|237.7|238.41|237.21|240.11|238.91|238.4|237.2|1993
1593000000000|2020-06-24 12:00:00|238.4|237.2|240.83|239.63|240.9|239.7|237.61|236.41|1957
1593003600000|2020-06-24 13:00:00|240.81|239.61|238.94|237.74|241.25|240.05|238.87|237.67|1894
1593007200000|2020-06-24 14:00:00|238.93|237.73|236.16|234.96|239.36|238.16|235.43|234.23|3156
1593010800000|2020-06-24 15:00:00|236.1|234.9|232.62|231.42|236.53|235.33|231.47|230.27|5004
1593014400000|2020-06-24 16:00:00|232.57|231.37|234.2|233|234.67|233.47|232|230.8|3181
1593018000000|2020-06-24 17:00:00|234.19|232.99|234.5|233.3|234.73|233.53|233.59|232.39|1855
1593021600000|2020-06-24 18:00:00|234.49|233.29|234.46|233.26|235.43|234.23|234.23|233.03|1929
1593025200000|2020-06-24 19:00:00|234.45|233.25|234.27|233.07|235.6|234.4|233.97|232.77|1378
1593028800000|2020-06-24 20:00:00|234.28|233.08|235.4|234.2|235.55|234.35|233.96|232.76|1937
1593032400000|2020-06-24 21:00:00|235.37|234.17|235.21|234.01|235.73|234.53|234.01|232.81|1763
1593036000000|2020-06-24 22:00:00|235.2|234|235.38|234.18|235.93|234.73|234.99|233.79|848
1593039600000|2020-06-24 23:00:00|235.34|234.14|235.01|233.81|236.22|235.02|234.79|233.59|1433
1593043200000|2020-06-25 00:00:00|234.99|233.79|234.44|233.24|235.26|234.06|233.83|232.63|1799
1593046800000|2020-06-25 01:00:00|234.45|233.25|234.61|233.41|235.75|234.55|234.41|233.21|924
1593050400000|2020-06-25 02:00:00|234.6|233.4|233.8|232.6|234.8|233.6|232.89|231.69|1277
1593054000000|2020-06-25 03:00:00|233.79|232.59|229.94|228.74|233.81|232.61|227.94|226.74|4150
1593057600000|2020-06-25 04:00:00|229.96|228.76|230.38|229.18|231.19|229.99|229.82|228.62|2159
1593061200000|2020-06-25 05:00:00|230.4|229.2|232.23|231.03|232.7|231.5|229.82|228.62|2282
1593064800000|2020-06-25 06:00:00|232.24|231.04|232.57|231.37|232.93|231.73|232.13|230.93|1680
1593068400000|2020-06-25 07:00:00|232.56|231.36|231.73|230.53|232.7|231.5|230.99|229.79|1544
1593072000000|2020-06-25 08:00:00|231.72|230.52|234.84|233.64|235.4|234.2|231.72|230.52|2509
1593075600000|2020-06-25 09:00:00|234.85|233.65|234.26|233.06|235.18|233.98|234.16|232.96|1453
1593079200000|2020-06-25 10:00:00|234.25|233.05|234.52|233.32|235.04|233.84|234.08|232.88|1178
1593082800000|2020-06-25 11:00:00|234.53|233.33|234.8|233.6|235.78|234.58|234.1|232.9|1211
1593086400000|2020-06-25 12:00:00|234.79|233.59|232.57|231.37|234.91|233.71|232.24|231.04|3170
1593090000000|2020-06-25 13:00:00|232.56|231.36|233.14|231.94|233.71|232.51|232.15|230.95|2450
1593093600000|2020-06-25 14:00:00|233.13|231.93|234.61|233.41|235.28|234.08|233.13|231.93|2610
1593097200000|2020-06-25 15:00:00|234.58|233.38|234.13|232.93|234.91|233.71|233.75|232.55|1408
1593100800000|2020-06-25 16:00:00|234.14|232.94|234.51|233.31|235.01|233.81|233.41|232.21|1956
1593104400000|2020-06-25 17:00:00|234.52|233.32|234.16|232.96|234.65|233.45|233.62|232.42|1411
1593108000000|2020-06-25 18:00:00|234.15|232.95|233.59|232.39|234.45|233.25|233.57|232.37|1239
1593111600000|2020-06-25 19:00:00|233.58|232.38|234.27|233.07|234.36|233.16|232.98|231.78|1306
1593115200000|2020-06-25 20:00:00|234.26|233.06|234.29|233.09|234.68|233.48|234.2|233|724
1593118800000|2020-06-25 21:00:00|234.3|233.1|234.78|233.58|235.43|234.23|234.29|233.09|1263
1593122400000|2020-06-25 22:00:00|234.77|233.57|233.26|232.06|235.01|233.81|231.97|230.77|2154
1593126000000|2020-06-25 23:00:00|233.24|232.04|232.95|231.75|233.32|232.12|232.65|231.45|1220
1593129600000|2020-06-26 00:00:00|232.94|231.74|233.41|232.21|233.84|232.64|231.38|230.18|2302
1593133200000|2020-06-26 01:00:00|233.4|232.2|233.18|231.98|233.97|232.77|233.09|231.89|986
1593136800000|2020-06-26 02:00:00|233.17|231.97|232.81|231.61|233.17|231.97|232.48|231.28|872
1593140400000|2020-06-26 03:00:00|232.79|231.59|232.77|231.57|232.91|231.71|231.92|230.72|1144
1593144000000|2020-06-26 04:00:00|232.76|231.56|233.19|231.99|233.47|232.27|232.29|231.09|1341
1593147600000|2020-06-26 05:00:00|233.16|231.96|231.94|230.74|233.34|232.14|231.51|230.31|1584
1593151200000|2020-06-26 06:00:00|231.96|230.76|231.72|230.52|232.32|231.12|231.15|229.95|1549
1593154800000|2020-06-26 07:00:00|231.71|230.51|229.26|228.06|231.71|230.51|228.62|227.42|2939
1593158400000|2020-06-26 08:00:00|229.27|228.07|229.84|228.64|230.69|229.49|229.11|227.91|2228
1593162000000|2020-06-26 09:00:00|229.85|228.65|231.61|230.41|232.12|230.92|228.78|227.58|2564
1593165600000|2020-06-26 10:00:00|231.62|230.42|231.8|230.6|232.69|231.49|231.48|230.28|1290
1593169200000|2020-06-26 11:00:00|231.81|230.61|231.18|229.98|231.95|230.75|230.06|228.86|1341
1593172800000|2020-06-26 12:00:00|231.17|229.97|231.98|230.78|232.5|231.3|231.17|229.97|1944
1593176400000|2020-06-26 13:00:00|231.96|230.76|230.41|229.21|232.34|231.14|230.34|229.14|1435
1593180000000|2020-06-26 14:00:00|230.4|229.2|229.29|228.09|231.18|229.98|228.11|226.91|3892
1593183600000|2020-06-26 15:00:00|229.28|228.08|230.5|229.3|231.77|230.57|229.18|227.98|3518
1593187200000|2020-06-26 16:00:00|230.52|229.32|229.86|228.66|230.68|229.48|228.62|227.42|2821
1593190800000|2020-06-26 17:00:00|229.84|228.64|230.11|228.91|230.69|229.49|229.78|228.58|1423
1593194400000|2020-06-26 18:00:00|230.12|228.92|229.97|228.77|230.76|229.56|229.78|228.58|1349
1593198000000|2020-06-26 19:00:00|229.95|228.75|230.6|229.4|230.69|229.49|229.72|228.52|1667
1593201600000|2020-06-26 20:00:00|230.62|229.42|230.86|229.66|231.25|230.05|230.44|229.24|1418
1593241200000|2020-06-27 07:00:00|231.18|229.98|230.95|229.75|231.2|230|230.39|229.19|1524
1593244800000|2020-06-27 08:00:00|230.96|229.76|230.74|229.54|231.73|230.53|230.61|229.41|1562
1593248400000|2020-06-27 09:00:00|230.75|229.55|230.03|228.83|230.82|229.62|229.9|228.7|1448
1593252000000|2020-06-27 10:00:00|230.05|228.85|230.05|228.85|230.67|229.47|229.82|228.62|1685
1593255600000|2020-06-27 11:00:00|230.04|228.84|230.11|228.91|230.69|229.49|229.62|228.42|2066
1593259200000|2020-06-27 12:00:00|230.12|228.92|230.22|229.02|230.5|229.3|229.79|228.59|1334
1593262800000|2020-06-27 13:00:00|230.21|229.01|230.12|228.92|230.63|229.43|229.86|228.66|1343
1593266400000|2020-06-27 14:00:00|230.11|228.91|229.47|228.27|230.15|228.95|228.72|227.52|1693
1593270000000|2020-06-27 15:00:00|229.46|228.26|228.09|226.89|229.46|228.26|226.99|225.79|2428
1593273600000|2020-06-27 16:00:00|228.08|226.88|226.38|225.18|228.4|227.2|224.87|223.67|4204
1593277200000|2020-06-27 17:00:00|226.39|225.19|225.23|224.03|227.25|226.05|225.07|223.87|2818
1593280800000|2020-06-27 18:00:00|225.21|224.01|225.59|224.39|226.17|224.97|224.84|223.64|1961
1593284400000|2020-06-27 19:00:00|225.58|224.38|218.5|217.3|225.78|224.58|216.89|215.69|3952
1593288000000|2020-06-27 20:00:00|218.4|217.2|219.23|218.03|220.51|219.31|217.33|216.13|3773
1593291600000|2020-06-27 21:00:00|219.22|218.02|222.42|221.22|222.88|221.68|219.1|217.9|1672
1593295200000|2020-06-27 22:00:00|222.43|221.23|220.1|218.9|222.44|221.24|220.04|218.84|3119
1593298800000|2020-06-27 23:00:00|220.04|218.84|221.37|220.17|222.26|221.06|219.7|218.5|2653
1593302400000|2020-06-28 00:00:00|221.36|220.16|220.13|218.93|221.39|220.19|219.63|218.43|2773
1593306000000|2020-06-28 01:00:00|220.18|218.98|219.76|218.56|220.6|219.4|219.43|218.23|2794
1593309600000|2020-06-28 02:00:00|219.77|218.57|220.07|218.87|220.07|218.87|219.15|217.95|1969
1593313200000|2020-06-28 03:00:00|220.06|218.86|219.84|218.64|220.25|219.05|218.46|217.26|1332
1593316800000|2020-06-28 04:00:00|219.83|218.63|219.26|218.06|219.84|218.64|218.63|217.43|1275
1593320400000|2020-06-28 05:00:00|219.25|218.05|219.1|217.9|220.03|218.83|218.98|217.78|900
1593324000000|2020-06-28 06:00:00|219.09|217.89|220.92|219.72|221.52|220.32|219.06|217.86|1364
1593327600000|2020-06-28 07:00:00|220.94|219.74|221.2|220|221.3|220.1|220.16|218.96|1750
1593331200000|2020-06-28 08:00:00|221.18|219.98|222.13|220.93|222.58|221.38|220.46|219.26|2223
1593334800000|2020-06-28 09:00:00|222.12|220.92|223.88|222.68|224.3|223.1|221.75|220.55|2867
1593338400000|2020-06-28 10:00:00|223.87|222.67|223.24|222.04|224.2|223|223.21|222.01|2103
1593342000000|2020-06-28 11:00:00|223.25|222.05|223.7|222.5|225.2|224|223.25|222.05|1814
1593345600000|2020-06-28 12:00:00|223.68|222.48|223.52|222.32|224.24|223.04|222.64|221.44|1927
1593349200000|2020-06-28 13:00:00|223.51|222.31|223.56|222.36|223.97|222.77|223.13|221.93|1515
1593352800000|2020-06-28 14:00:00|223.57|222.37|226.77|225.57|227.07|225.87|223.56|222.36|3136
1593356400000|2020-06-28 15:00:00|226.72|225.52|226.71|225.51|226.93|225.73|225.83|224.63|2326
1593360000000|2020-06-28 16:00:00|226.74|225.54|226.67|225.47|228.4|227.2|226.4|225.2|3371
1593363600000|2020-06-28 17:00:00|226.68|225.48|227.6|226.4|227.6|226.4|226|224.8|1865
1593367200000|2020-06-28 18:00:00|227.59|226.39|227.51|226.31|227.77|226.57|227.07|225.87|1261
1593370800000|2020-06-28 19:00:00|227.53|226.33|224.53|223.33|227.89|226.69|224.52|223.32|1678
1593374400000|2020-06-28 20:00:00|224.52|223.32|225.52|224.32|226.07|224.87|224.5|223.3|2883
1593378000000|2020-06-28 21:00:00|225.53|224.33|225.66|224.46|226.2|225|225.09|223.89|1064
1593381600000|2020-06-28 22:00:00|225.67|224.47|225.17|223.97|225.85|224.65|224.5|223.3|2218
1593385200000|2020-06-28 23:00:00|225.13|223.93|225.57|224.37|225.77|224.57|224.59|223.39|1352
1593388800000|2020-06-29 00:00:00|225.56|224.36|225.37|224.17|225.99|224.79|224.57|223.37|1471
1593392400000|2020-06-29 01:00:00|225.34|224.14|227.17|225.97|227.17|225.97|225.34|224.14|1580
1593396000000|2020-06-29 02:00:00|227.18|225.98|225.93|224.73|227.31|226.11|225.77|224.57|1512
1593399600000|2020-06-29 03:00:00|225.94|224.74|225.02|223.82|225.94|224.74|224.81|223.61|1458
1593403200000|2020-06-29 04:00:00|225.01|223.81|225.38|224.18|225.7|224.5|224.65|223.45|1918
1593406800000|2020-06-29 05:00:00|225.37|224.17|225.78|224.58|226.58|225.38|224.93|223.73|1443
1593410400000|2020-06-29 06:00:00|225.79|224.59|223.8|222.6|225.79|224.59|223.79|222.59|1062
1593414000000|2020-06-29 07:00:00|223.84|222.64|223.26|222.06|224.02|222.82|222.96|221.76|1537
1593417600000|2020-06-29 08:00:00|223.27|222.07|223.46|222.26|223.54|222.34|221.67|220.47|1734
1593421200000|2020-06-29 09:00:00|223.47|222.27|224.61|223.41|224.91|223.71|222.87|221.67|1941
1593424800000|2020-06-29 10:00:00|224.6|223.4|223.78|222.58|224.74|223.54|223.29|222.09|1119
1593428400000|2020-06-29 11:00:00|223.77|222.57|224.07|222.87|224.15|222.95|222.98|221.78|1319
1593432000000|2020-06-29 12:00:00|224.08|222.88|224.79|223.59|225.48|224.28|223.27|222.07|1954
1593435600000|2020-06-29 13:00:00|224.78|223.58|222.94|221.74|224.8|223.6|222.15|220.95|2995
1593439200000|2020-06-29 14:00:00|222.93|221.73|223.12|221.92|224.13|222.93|222.88|221.68|1824
1593442800000|2020-06-29 15:00:00|223.13|221.93|224.59|223.39|224.78|223.58|222.98|221.78|1827
1593446400000|2020-06-29 16:00:00|224.58|223.38|224.62|223.42|225.27|224.07|224.05|222.85|1627
1593450000000|2020-06-29 17:00:00|224.63|223.43|226.88|225.68|226.93|225.73|224.5|223.3|1392
1593453600000|2020-06-29 18:00:00|226.89|225.69|226.31|225.11|227.72|226.52|226.21|225.01|1424
1593457200000|2020-06-29 19:00:00|226.34|225.14|226.62|225.42|226.96|225.76|226.32|225.12|951
1593460800000|2020-06-29 20:00:00|226.63|225.43|228.05|226.85|228.59|227.39|226.63|225.43|1830
1593464400000|2020-06-29 21:00:00|228.07|226.87|229.01|227.81|229.77|228.57|228.05|226.85|2071
1593468000000|2020-06-29 22:00:00|229.02|227.82|228.44|227.24|230.5|229.3|228.4|227.2|3234
1593471600000|2020-06-29 23:00:00|228.39|227.19|228.45|227.25|229.14|227.94|227.93|226.73|1351
1593475200000|2020-06-30 00:00:00|228.49|227.29|228.28|227.08|229.29|228.09|228|226.8|960
1593478800000|2020-06-30 01:00:00|228.26|227.06|228.72|227.52|228.81|227.61|227.52|226.32|1397
1593482400000|2020-06-30 02:00:00|228.71|227.51|228.33|227.13|228.77|227.57|227.92|226.72|733
1593486000000|2020-06-30 03:00:00|228.32|227.12|227.64|226.44|228.35|227.15|227.63|226.43|627
1593489600000|2020-06-30 04:00:00|227.63|226.43|227.12|225.92|228.09|226.89|227.09|225.89|798
1593493200000|2020-06-30 05:00:00|227.13|225.93|226.63|225.43|227.48|226.28|226.44|225.24|1735
1593496800000|2020-06-30 06:00:00|226.61|225.41|227.86|226.66|227.89|226.69|226.54|225.34|1518
1593500400000|2020-06-30 07:00:00|227.87|226.67|227.23|226.03|228|226.8|226.86|225.66|864
1593504000000|2020-06-30 08:00:00|227.18|225.98|226.67|225.47|227.23|226.03|226.6|225.4|787
1593507600000|2020-06-30 09:00:00|226.66|225.46|227.67|226.47|228.16|226.96|226.65|225.45|1637
1593511200000|2020-06-30 10:00:00|227.58|226.38|227.81|226.61|228.06|226.86|227.38|226.18|859
1593514800000|2020-06-30 11:00:00|227.8|226.6|228.24|227.04|228.32|227.12|227.23|226.03|1126
1593518400000|2020-06-30 12:00:00|228.23|227.03|225.34|224.14|228.24|227.04|224.64|223.44|1957
1593522000000|2020-06-30 13:00:00|225.35|224.15|225.15|223.95|225.87|224.67|223.52|222.32|3144
1593525600000|2020-06-30 14:00:00|225.14|223.94|227.04|225.84|227.22|226.02|225.1|223.9|1813
1593529200000|2020-06-30 15:00:00|227.05|225.85|226.87|225.67|227.43|226.23|226.35|225.15|1946
1593532800000|2020-06-30 16:00:00|226.88|225.68|226.58|225.38|227.11|225.91|225.88|224.68|1610
1593536400000|2020-06-30 17:00:00|226.57|225.37|225.93|224.73|226.65|225.45|225.35|224.15|1603
1593540000000|2020-06-30 18:00:00|225.92|224.72|225.69|224.49|226.3|225.1|225.48|224.28|1070
1593543600000|2020-06-30 19:00:00|225.68|224.48|225.7|224.5|226.4|225.2|225|223.8|1563
1593547200000|2020-06-30 20:00:00|225.62|224.42|226.2|225|226.43|225.23|225.47|224.27|943
1593550800000|2020-06-30 21:00:00|226.22|225.02|226.8|225.6|227.07|225.87|225.9|224.7|1110
1593554400000|2020-06-30 22:00:00|226.81|225.61|225.76|224.56|226.84|225.64|225.62|224.42|1003
1593558000000|2020-06-30 23:00:00|225.75|224.55|226.2|225|226.64|225.44|225.7|224.5|984
1593561600000|2020-07-01 00:00:00|226.19|224.99|225.7|224.5|226.2|225|224.77|223.57|1537
1593565200000|2020-07-01 01:00:00|225.68|224.48|225.56|224.36|225.88|224.68|224.93|223.73|916
1593568800000|2020-07-01 02:00:00|225.57|224.37|226.07|224.87|226.56|225.36|225.3|224.1|1376
1593572400000|2020-07-01 03:00:00|226.06|224.86|226.05|224.85|226.42|225.22|224.99|223.79|1145
1593576000000|2020-07-01 04:00:00|226.08|224.88|226.42|225.22|226.63|225.43|226.06|224.86|1086
1593579600000|2020-07-01 05:00:00|226.43|225.23|226.22|225.02|226.7|225.5|226.03|224.83|803
1593583200000|2020-07-01 06:00:00|226.21|225.01|225.85|224.65|226.49|225.29|225.64|224.44|1067
1593586800000|2020-07-01 07:00:00|225.79|224.59|226.25|225.05|227|225.8|225.79|224.59|1088
1593590400000|2020-07-01 08:00:00|226.24|225.04|228.52|227.32|229.51|228.31|226.24|225.04|2403
1593594000000|2020-07-01 09:00:00|228.54|227.34|228.28|227.08|229.13|227.93|228|226.8|1083
1593597600000|2020-07-01 10:00:00|228.29|227.09|228.05|226.85|228.87|227.67|227.86|226.66|1257
1593601200000|2020-07-01 11:00:00|228.04|226.84|228.32|227.12|228.33|227.13|227.38|226.18|898
1593604800000|2020-07-01 12:00:00|228.33|227.13|228.35|227.15|228.4|227.2|227.46|226.26|1038
1593608400000|2020-07-01 13:00:00|228.36|227.16|229.13|227.93|229.86|228.66|227.91|226.71|2339
1593612000000|2020-07-01 14:00:00|229.14|227.94|229.41|228.21|229.98|228.78|229.05|227.85|1386
1593615600000|2020-07-01 15:00:00|229.42|228.22|230.15|228.95|230.17|228.97|229.42|228.22|1176
1593619200000|2020-07-01 16:00:00|230.16|228.96|232.24|231.04|232.81|231.61|229.64|228.44|3282
1593622800000|2020-07-01 17:00:00|232.25|231.05|233.18|231.98|233.43|232.23|232.03|230.83|1728
1593626400000|2020-07-01 18:00:00|233.21|232.01|232.41|231.21|233.3|232.1|232.24|231.04|1516
1593630000000|2020-07-01 19:00:00|232.4|231.2|231.81|230.61|232.8|231.6|231.63|230.43|1589
1593633600000|2020-07-01 20:00:00|231.8|230.6|232.06|230.86|233.01|231.81|231.73|230.53|1276
1593637200000|2020-07-01 21:00:00|232.05|230.85|231.91|230.71|232.34|231.14|231.61|230.41|1456
1593640800000|2020-07-01 22:00:00|231.89|230.69|231.71|230.51|232.17|230.97|231.1|229.9|1483
1593644400000|2020-07-01 23:00:00|231.72|230.52|231.78|230.58|232.39|231.19|231.32|230.12|1205
1593648000000|2020-07-02 00:00:00|231.77|230.57|231.43|230.23|232.3|231.1|231.22|230.02|2135
1593651600000|2020-07-02 01:00:00|231.41|230.21|232.23|231.03|232.29|231.09|231.25|230.05|1257
1593655200000|2020-07-02 02:00:00|232.29|231.09|231.83|230.63|232.82|231.62|231.8|230.6|1077
1593658800000|2020-07-02 03:00:00|231.84|230.64|231.72|230.52|232.15|230.95|231.59|230.39|760
1593662400000|2020-07-02 04:00:00|231.73|230.53|231.81|230.61|232.16|230.96|231.63|230.43|979
1593666000000|2020-07-02 05:00:00|231.79|230.59|229.16|227.96|232.38|231.18|229.09|227.89|2211
1593669600000|2020-07-02 06:00:00|229.14|227.94|229.03|227.83|229.74|228.54|228.4|227.2|2446
1593673200000|2020-07-02 07:00:00|229.02|227.82|229.31|228.11|229.68|228.48|228.89|227.69|1162
1593676800000|2020-07-02 08:00:00|229.33|228.13|229.67|228.47|229.87|228.67|228.49|227.29|1029
1593680400000|2020-07-02 09:00:00|229.66|228.46|229.53|228.33|230.04|228.84|229.26|228.06|784
1593684000000|2020-07-02 10:00:00|229.51|228.31|229.28|228.08|229.51|228.31|228.35|227.15|1003
1593687600000|2020-07-02 11:00:00|229.27|228.07|228.74|227.54|229.29|228.09|227.56|226.36|1453
1593691200000|2020-07-02 12:00:00|228.73|227.53|230.3|229.1|230.36|229.16|228.27|227.07|1816
1593694800000|2020-07-02 13:00:00|230.24|229.04|231.19|229.99|232.03|230.83|229.88|228.68|1719
1593698400000|2020-07-02 14:00:00|231.2|230|229.57|228.37|231.64|230.44|229.51|228.31|1971
1593702000000|2020-07-02 15:00:00|229.59|228.39|225.7|224.5|229.6|228.4|225.61|224.41|4329
1593705600000|2020-07-02 16:00:00|225.69|224.49|226.51|225.31|226.69|225.49|223.67|222.47|4370
1593709200000|2020-07-02 17:00:00|226.5|225.3|226.38|225.18|226.93|225.73|225.82|224.62|2217
1593712800000|2020-07-02 18:00:00|226.37|225.17|226.88|225.68|227.3|226.1|225.61|224.41|1781
1593716400000|2020-07-02 19:00:00|226.9|225.7|226.28|225.08|226.99|225.79|225.62|224.42|1578
1593720000000|2020-07-02 20:00:00|226.29|225.09|227|225.8|227.02|225.82|225.69|224.49|1329
1593723600000|2020-07-02 21:00:00|227.01|225.81|228.17|226.97|228.95|227.75|226.57|225.37|983
1593727200000|2020-07-02 22:00:00|228.22|227.02|227.61|226.41|228.76|227.56|227.21|226.01|2432
1593730800000|2020-07-02 23:00:00|227.66|226.46|227.09|225.89|227.97|226.77|227.01|225.81|974
1593734400000|2020-07-03 00:00:00|227.1|225.9|226.87|225.67|227.11|225.91|226.1|224.9|975
1593738000000|2020-07-03 01:00:00|226.89|225.69|228.2|227|228.82|227.62|226.51|225.31|1155
1593741600000|2020-07-03 02:00:00|228.19|226.99|227.21|226.01|228.35|227.15|227.13|225.93|1748
1593745200000|2020-07-03 03:00:00|227.24|226.04|226.99|225.79|227.62|226.42|226.69|225.49|823
1593748800000|2020-07-03 04:00:00|227|225.8|227.23|226.03|227.27|226.07|226.43|225.23|586
1593752400000|2020-07-03 05:00:00|227.22|226.02|227.77|226.57|227.96|226.76|226.94|225.74|992
1593756000000|2020-07-03 06:00:00|227.78|226.58|227.32|226.12|228.05|226.85|227.24|226.04|1018
1593759600000|2020-07-03 07:00:00|227.31|226.11|227.78|226.58|228.17|226.97|227.15|225.95|990
1593763200000|2020-07-03 08:00:00|227.76|226.56|227.7|226.5|228.78|227.58|227.39|226.19|1474
1593766800000|2020-07-03 09:00:00|227.71|226.51|227.05|225.85|228.32|227.12|226.45|225.25|1735
1593770400000|2020-07-03 10:00:00|227.06|225.86|227.11|225.91|227.34|226.14|226.5|225.3|1199
1593774000000|2020-07-03 11:00:00|227.1|225.9|227.78|226.58|227.86|226.66|226.8|225.6|921
1593777600000|2020-07-03 12:00:00|227.79|226.59|228.01|226.81|228.48|227.28|227.49|226.29|1169
1593781200000|2020-07-03 13:00:00|228.02|226.82|227.83|226.63|228.83|227.63|227.7|226.5|1758
1593784800000|2020-07-03 14:00:00|227.87|226.67|227.42|226.22|228.09|226.89|226.99|225.79|1576
1593788400000|2020-07-03 15:00:00|227.35|226.15|227.53|226.33|227.91|226.71|227.17|225.97|1750
1593792000000|2020-07-03 16:00:00|227.54|226.34|227.45|226.25|228.04|226.84|227.21|226.01|2153
1593795600000|2020-07-03 17:00:00|227.4|226.2|227.21|226.01|227.83|226.63|227.12|225.92|663
1593799200000|2020-07-03 18:00:00|227.23|226.03|226.93|225.73|227.64|226.44|226.81|225.61|1313
1593802800000|2020-07-03 19:00:00|226.92|225.72|227.06|225.86|227.13|225.93|226.49|225.29|800
1593806400000|2020-07-03 20:00:00|227.07|225.87|227.48|226.28|227.5|226.3|226.53|225.33|713
1593846000000|2020-07-04 07:00:00|226.84|225.64|226.74|225.54|227.04|225.84|226.62|225.42|678
1593849600000|2020-07-04 08:00:00|226.75|225.55|226.98|225.78|227.11|225.91|226.68|225.48|575
1593853200000|2020-07-04 09:00:00|226.93|225.73|226.86|225.66|227.14|225.94|226.67|225.47|692
1593856800000|2020-07-04 10:00:00|226.87|225.67|226.43|225.23|226.88|225.68|226.19|224.99|809
1593860400000|2020-07-04 11:00:00|226.41|225.21|226.4|225.2|226.76|225.56|226.26|225.06|619
1593864000000|2020-07-04 12:00:00|226.41|225.21|226.94|225.74|227.05|225.85|226.11|224.91|1302
1593867600000|2020-07-04 13:00:00|226.95|225.75|227.07|225.87|227.18|225.98|226.78|225.58|648
1593871200000|2020-07-04 14:00:00|227.08|225.88|226.61|225.41|227.26|226.06|226.58|225.38|914
1593874800000|2020-07-04 15:00:00|226.62|225.42|226.66|225.46|226.74|225.54|225.87|224.67|1343
1593878400000|2020-07-04 16:00:00|226.65|225.45|226.54|225.34|226.73|225.53|226.19|224.99|913
1593882000000|2020-07-04 17:00:00|226.55|225.35|230.78|229.58|231.35|230.15|226.41|225.21|2412
1593885600000|2020-07-04 18:00:00|230.79|229.59|229.47|228.27|231.2|230|229.24|228.04|2349
1593889200000|2020-07-04 19:00:00|229.46|228.26|229.61|228.41|229.79|228.59|228.95|227.75|1293
1593892800000|2020-07-04 20:00:00|229.62|228.42|229.78|228.58|230.11|228.91|229.62|228.42|1080
1593896400000|2020-07-04 21:00:00|229.71|228.51|229.46|228.26|230.01|228.81|229.1|227.9|677
1593900000000|2020-07-04 22:00:00|229.44|228.24|229.57|228.37|229.81|228.61|229.08|227.88|871
1593903600000|2020-07-04 23:00:00|229.73|228.53|229.93|228.73|229.98|228.78|229.15|227.95|730
1593907200000|2020-07-05 00:00:00|229.95|228.75|229.81|228.61|230.55|229.35|229.8|228.6|1565
1593910800000|2020-07-05 01:00:00|229.82|228.62|229.64|228.44|229.94|228.74|229.58|228.38|869
1593914400000|2020-07-05 02:00:00|229.65|228.45|228.54|227.34|229.75|228.55|228.42|227.22|1131
1593918000000|2020-07-05 03:00:00|228.55|227.35|228.88|227.68|228.97|227.77|228.24|227.04|1254
1593921600000|2020-07-05 04:00:00|228.87|227.67|228.84|227.64|229.02|227.82|228.48|227.28|856
1593925200000|2020-07-05 05:00:00|228.83|227.63|227.32|226.12|228.92|227.72|227.15|225.95|1709
1593928800000|2020-07-05 06:00:00|227.31|226.11|227.35|226.15|227.76|226.56|227.12|225.92|1653
1593932400000|2020-07-05 07:00:00|227.37|226.17|227.36|226.16|227.6|226.4|226.98|225.78|1350
1593936000000|2020-07-05 08:00:00|227.35|226.15|227.54|226.34|227.71|226.51|227.1|225.9|988
1593939600000|2020-07-05 09:00:00|227.55|226.35|225.03|223.83|227.55|226.35|224.51|223.31|1302
1593943200000|2020-07-05 10:00:00|225.04|223.84|225.74|224.54|226.09|224.89|224.24|223.04|2003
1593946800000|2020-07-05 11:00:00|225.75|224.55|225.8|224.6|226.27|225.07|225.69|224.49|1242
1593950400000|2020-07-05 12:00:00|225.79|224.59|226.2|225|226.2|225|225.03|223.83|1883
1593954000000|2020-07-05 13:00:00|226.19|224.99|225.55|224.35|226.19|224.99|225.35|224.15|1538
1593957600000|2020-07-05 14:00:00|225.54|224.34|225.86|224.66|226.01|224.81|225.32|224.12|1377
1593961200000|2020-07-05 15:00:00|225.87|224.67|225.66|224.46|226.92|225.72|225.66|224.46|1532
1593964800000|2020-07-05 16:00:00|225.65|224.45|225.7|224.5|226.35|225.15|225.47|224.27|1460
1593968400000|2020-07-05 17:00:00|225.69|224.49|225.84|224.64|226.15|224.95|225.57|224.37|1219
1593972000000|2020-07-05 18:00:00|225.83|224.63|226.12|224.92|226.18|224.98|225.64|224.44|857
1593975600000|2020-07-05 19:00:00|226.13|224.93|226|224.8|226.47|225.27|225.85|224.65|596
1593979200000|2020-07-05 20:00:00|225.99|224.79|225.63|224.43|226.1|224.9|225.62|224.42|1396
1593982800000|2020-07-05 21:00:00|225.64|224.44|226.96|225.76|227.6|226.4|224.34|223.14|2672
1593986400000|2020-07-05 22:00:00|226.95|225.75|228.17|226.97|228.75|227.55|226.89|225.69|2415
1593990000000|2020-07-05 23:00:00|228.16|226.96|228.44|227.24|228.95|227.75|227.8|226.6|2125
1593993600000|2020-07-06 00:00:00|228.46|227.26|227.77|226.57|228.83|227.63|227.77|226.57|1451
1593997200000|2020-07-06 01:00:00|227.81|226.61|228.78|227.58|228.84|227.64|227.8|226.6|1331
1594000800000|2020-07-06 02:00:00|228.8|227.6|228.71|227.51|229.55|228.35|228.63|227.43|1453
1594004400000|2020-07-06 03:00:00|228.73|227.53|228.6|227.4|228.9|227.7|228.16|226.96|804
1594008000000|2020-07-06 04:00:00|228.61|227.41|228.65|227.45|228.97|227.77|228.47|227.27|823
1594011600000|2020-07-06 05:00:00|228.66|227.46|229.53|228.33|229.54|228.34|228.58|227.38|1230
1594015200000|2020-07-06 06:00:00|229.54|228.34|233.26|232.06|233.79|232.59|229.45|228.25|3290
1594018800000|2020-07-06 07:00:00|233.27|232.07|233.34|232.14|234.63|233.43|232.78|231.58|2023
1594022400000|2020-07-06 08:00:00|233.35|232.15|234.02|232.82|234.04|232.84|233.14|231.94|1127
1594026000000|2020-07-06 09:00:00|234.04|232.84|234.53|233.33|234.53|233.33|233.33|232.13|1505
1594029600000|2020-07-06 10:00:00|234.55|233.35|234.19|232.99|234.9|233.7|233.65|232.45|2187
1594033200000|2020-07-06 11:00:00|234.18|232.98|236.45|235.25|236.58|235.38|234.08|232.88|1614
1594036800000|2020-07-06 12:00:00|236.47|235.27|237.96|236.76|238.09|236.89|235.33|234.13|2850
1594040400000|2020-07-06 13:00:00|237.95|236.75|237.63|236.43|238.17|236.97|237.1|235.9|2382
1594044000000|2020-07-06 14:00:00|237.67|236.47|236.64|235.44|237.8|236.6|235.99|234.79|1785
1594047600000|2020-07-06 15:00:00|236.65|235.45|239.37|238.17|239.52|238.32|236.09|234.89|2572
1594051200000|2020-07-06 16:00:00|239.39|238.19|240.06|238.86|241.43|240.23|238.82|237.62|3753
1594054800000|2020-07-06 17:00:00|240.05|238.85|240.41|239.21|240.59|239.39|239.47|238.27|2089
1594058400000|2020-07-06 18:00:00|240.35|239.15|239.61|238.41|240.66|239.46|239.27|238.07|1100
1594062000000|2020-07-06 19:00:00|239.59|238.39|239.07|237.87|239.62|238.42|238.62|237.42|1234
1594065600000|2020-07-06 20:00:00|239.25|238.05|238.89|237.69|239.34|238.14|238.03|236.83|1523
1594069200000|2020-07-06 21:00:00|238.88|237.68|239.57|238.37|240.53|239.33|238.88|237.68|1377
1594072800000|2020-07-06 22:00:00|239.54|238.34|240.12|238.92|240.28|239.08|239.09|237.89|2258
1594076400000|2020-07-06 23:00:00|240.19|238.99|242.39|241.19|242.61|241.41|239.88|238.68|2757
1594080000000|2020-07-07 00:00:00|242.36|241.16|242.21|241.01|244.4|243.2|241.93|240.73|2633
1594083600000|2020-07-07 01:00:00|242.18|240.98|240.5|239.3|242.19|240.99|239.69|238.49|2736
1594087200000|2020-07-07 02:00:00|240.49|239.29|239.96|238.76|240.49|239.29|238.68|237.48|2304
1594090800000|2020-07-07 03:00:00|239.97|238.77|239.98|238.78|241.01|239.81|239.85|238.65|1245
1594094400000|2020-07-07 04:00:00|239.95|238.75|239.47|238.27|240.14|238.94|239.31|238.11|1493
1594098000000|2020-07-07 05:00:00|239.48|238.28|239.62|238.42|240.09|238.89|238.95|237.75|1683
1594101600000|2020-07-07 06:00:00|239.61|238.41|238.06|236.86|239.63|238.43|236.74|235.54|1894
1594105200000|2020-07-07 07:00:00|238.07|236.87|237.66|236.46|238.07|236.87|236.62|235.42|990
1594108800000|2020-07-07 08:00:00|237.65|236.45|238.2|237|238.38|237.18|237.2|236|881
1594112400000|2020-07-07 09:00:00|238.16|236.96|235.75|234.55|238.2|237|235.39|234.19|1731
1594116000000|2020-07-07 10:00:00|235.76|234.56|237.14|235.94|237.38|236.18|235.61|234.41|1293
1594119600000|2020-07-07 11:00:00|237.15|235.95|238.24|237.04|238.56|237.36|236.67|235.47|1026
1594123200000|2020-07-07 12:00:00|238.23|237.03|238.42|237.22|238.75|237.55|237.65|236.45|927
1594126800000|2020-07-07 13:00:00|238.41|237.21|237.99|236.79|238.46|237.26|237.24|236.04|1226
1594130400000|2020-07-07 14:00:00|238.03|236.83|237.89|236.69|240.48|239.28|237.53|236.33|1645
1594134000000|2020-07-07 15:00:00|237.9|236.7|239.53|238.33|239.55|238.35|237.68|236.48|1048
1594137600000|2020-07-07 16:00:00|239.55|238.35|239.14|237.94|240.46|239.26|238.84|237.64|1426
1594141200000|2020-07-07 17:00:00|239.15|237.95|240.62|239.42|240.97|239.77|238.93|237.73|1094
1594144800000|2020-07-07 18:00:00|240.64|239.44|239.55|238.35|240.69|239.49|239.03|237.83|1305
1594148400000|2020-07-07 19:00:00|239.56|238.36|238.65|237.45|239.63|238.43|238.36|237.16|1120
1594152000000|2020-07-07 20:00:00|238.69|237.49|239.22|238.02|239.22|238.02|237.18|235.98|1866
1594155600000|2020-07-07 21:00:00|239.21|238.01|238.83|237.63|239.51|238.31|237.84|236.64|1278
1594159200000|2020-07-07 22:00:00|238.86|237.66|239.56|238.36|239.58|238.38|238.55|237.35|1012
1594162800000|2020-07-07 23:00:00|239.59|238.39|240.14|238.94|240.61|239.41|239.15|237.95|1072
1594166400000|2020-07-08 00:00:00|240.12|238.92|239.23|238.03|240.36|239.16|238.71|237.51|1130
1594170000000|2020-07-08 01:00:00|239.24|238.04|240.69|239.49|240.79|239.59|239.23|238.03|1275
1594173600000|2020-07-08 02:00:00|240.73|239.53|242.15|240.95|242.95|241.75|240.69|239.49|2005
1594177200000|2020-07-08 03:00:00|242.14|240.94|242.54|241.34|242.88|241.68|241.33|240.13|1539
1594180800000|2020-07-08 04:00:00|242.56|241.36|239.75|238.55|243.21|242.01|239.04|237.84|2439
1594184400000|2020-07-08 05:00:00|239.76|238.56|239.93|238.73|240.37|239.17|238.89|237.69|1560
1594188000000|2020-07-08 06:00:00|239.94|238.74|240.54|239.34|240.89|239.69|239.94|238.74|1243
1594191600000|2020-07-08 07:00:00|240.55|239.35|241.46|240.26|242.19|240.99|240.12|238.92|1567
1594195200000|2020-07-08 08:00:00|241.47|240.27|241.37|240.17|242.22|241.02|240.75|239.55|1027
1594198800000|2020-07-08 09:00:00|241.34|240.14|241.71|240.51|242.3|241.1|240.84|239.64|1309
1594202400000|2020-07-08 10:00:00|241.69|240.49|244.36|243.16|244.85|243.65|241.69|240.49|1966
1594206000000|2020-07-08 11:00:00|244.34|243.14|244.81|243.61|245.25|244.05|243.34|242.14|2323
1594209600000|2020-07-08 12:00:00|244.82|243.62|242.74|241.54|245.32|244.12|241.95|240.75|2518
1594213200000|2020-07-08 13:00:00|242.75|241.55|247.26|246.06|247.59|246.39|242.75|241.55|3185
1594216800000|2020-07-08 14:00:00|247.3|246.1|246.49|245.29|248.38|247.18|246.06|244.86|3451
1594220400000|2020-07-08 15:00:00|246.51|245.31|246.63|245.43|247.26|246.06|245.57|244.37|2155
1594224000000|2020-07-08 16:00:00|246.64|245.44|246.27|245.07|247.59|246.39|245.91|244.71|1940
1594227600000|2020-07-08 17:00:00|246.26|245.06|247.56|246.36|247.56|246.36|245.8|244.6|1202
1594231200000|2020-07-08 18:00:00|247.55|246.35|247.28|246.08|248.03|246.83|246.76|245.56|1415
1594234800000|2020-07-08 19:00:00|247.29|246.09|249.37|248.17|249.55|248.35|247.29|246.09|1777
1594238400000|2020-07-08 20:00:00|249.38|248.18|247|245.8|249.59|248.39|246.45|245.25|2527
1594242000000|2020-07-08 21:00:00|247.01|245.81|248.3|247.1|248.61|247.41|246.95|245.75|1310
1594245600000|2020-07-08 22:00:00|248.31|247.11|248.08|246.88|249|247.8|247.63|246.43|1494
1594249200000|2020-07-08 23:00:00|248.04|246.84|247.75|246.55|248.08|246.88|246.88|245.68|1540
1594252800000|2020-07-09 00:00:00|247.74|246.54|246.46|245.26|247.75|246.55|245.59|244.39|1785
1594256400000|2020-07-09 01:00:00|246.44|245.24|245.35|244.15|246.58|245.38|245.32|244.12|1441
1594260000000|2020-07-09 02:00:00|245.34|244.14|245.19|243.99|246.21|245.01|243.82|242.62|1759
1594263600000|2020-07-09 03:00:00|245.14|243.94|245.5|244.3|245.57|244.37|244.64|243.44|1156
1594267200000|2020-07-09 04:00:00|245.49|244.29|245.62|244.42|246.26|245.06|245.08|243.88|861
1594270800000|2020-07-09 05:00:00|245.63|244.43|245.83|244.63|246.39|245.19|245.3|244.1|1144
1594274400000|2020-07-09 06:00:00|245.82|244.62|248.16|246.96|248.19|246.99|245.71|244.51|1328
1594278000000|2020-07-09 07:00:00|248.17|246.97|247.42|246.22|248.22|247.02|247.18|245.98|929
1594281600000|2020-07-09 08:00:00|247.41|246.21|246.78|245.58|247.43|246.23|246.42|245.22|1127
1594285200000|2020-07-09 09:00:00|246.77|245.57|246.75|245.55|247.24|246.04|245.95|244.75|900
1594288800000|2020-07-09 10:00:00|246.74|245.54|245.42|244.22|246.85|245.65|245.37|244.17|1139
1594292400000|2020-07-09 11:00:00|245.41|244.21|247.11|245.91|247.27|246.07|245.02|243.82|1732
1594296000000|2020-07-09 12:00:00|247.1|245.9|248.09|246.89|248.29|247.09|246.89|245.69|1596
1594299600000|2020-07-09 13:00:00|248.08|246.88|246.19|244.99|248.15|246.95|245.51|244.31|1784
1594303200000|2020-07-09 14:00:00|246.2|245|243.02|241.82|246.3|245.1|242.33|241.13|3026
1594306800000|2020-07-09 15:00:00|243.04|241.84|240.69|239.49|243.04|241.84|238.62|237.42|5196
1594310400000|2020-07-09 16:00:00|240.68|239.48|240.94|239.74|241.51|240.31|239.88|238.68|2713
1594314000000|2020-07-09 17:00:00|240.93|239.73|240.74|239.54|241.53|240.33|240.08|238.88|1489
1594317600000|2020-07-09 18:00:00|240.75|239.55|241.09|239.89|241.48|240.28|240.55|239.35|1091
1594321200000|2020-07-09 19:00:00|241.08|239.88|240.63|239.43|241.15|239.95|239|237.8|1591
1594324800000|2020-07-09 20:00:00|240.61|239.41|241.98|240.78|242.26|241.06|240.11|238.91|1278
1594328400000|2020-07-09 21:00:00|241.96|240.76|242.49|241.29|242.62|241.42|241.72|240.52|1098
1594332000000|2020-07-09 22:00:00|242.45|241.25|242.43|241.23|242.74|241.54|241.5|240.3|973
1594335600000|2020-07-09 23:00:00|242.44|241.24|242.67|241.47|242.8|241.6|241.59|240.39|749
1594339200000|2020-07-10 00:00:00|242.66|241.46|241.37|240.17|242.75|241.55|241.36|240.16|1502
1594342800000|2020-07-10 01:00:00|241.34|240.14|241.5|240.3|241.91|240.71|240.79|239.59|1263
1594346400000|2020-07-10 02:00:00|241.49|240.29|241.38|240.18|241.64|240.44|240.51|239.31|926
1594350000000|2020-07-10 03:00:00|241.37|240.17|241.1|239.9|241.71|240.51|240.54|239.34|763
1594353600000|2020-07-10 04:00:00|241.09|239.89|237.8|236.6|241.11|239.91|237.4|236.2|1828
1594357200000|2020-07-10 05:00:00|237.79|236.59|238.33|237.13|238.57|237.37|236.38|235.18|2114
1594360800000|2020-07-10 06:00:00|238.34|237.14|237.91|236.71|238.78|237.58|237.91|236.71|948
1594364400000|2020-07-10 07:00:00|237.9|236.7|238.37|237.17|239.01|237.81|237.38|236.18|1005
1594368000000|2020-07-10 08:00:00|238.42|237.22|239.49|238.29|240.77|239.57|238.33|237.13|1377
1594371600000|2020-07-10 09:00:00|239.48|238.28|239.65|238.45|239.72|238.52|238.87|237.67|717
1594375200000|2020-07-10 10:00:00|239.66|238.46|239.34|238.14|240|238.8|238.63|237.43|774
1594378800000|2020-07-10 11:00:00|239.35|238.15|238.49|237.29|240.14|238.94|238.44|237.24|1023
1594382400000|2020-07-10 12:00:00|238.48|237.28|239.65|238.45|239.94|238.74|238.48|237.28|1586
1594386000000|2020-07-10 13:00:00|239.66|238.46|239.74|238.54|240.08|238.88|239|237.8|1229
1594389600000|2020-07-10 14:00:00|239.75|238.55|239.97|238.77|240.45|239.25|238.84|237.64|1367
1594393200000|2020-07-10 15:00:00|239.96|238.76|241.18|239.98|241.33|240.13|239.79|238.59|1437
1594396800000|2020-07-10 16:00:00|241.19|239.99|240.24|239.04|241.36|240.16|239.84|238.64|1346
1594400400000|2020-07-10 17:00:00|240.23|239.03|239.95|238.75|240.3|239.1|239.22|238.02|821
1594404000000|2020-07-10 18:00:00|239.94|238.74|239.63|238.43|239.95|238.75|239.17|237.97|646
1594407600000|2020-07-10 19:00:00|239.64|238.44|240.11|238.91|240.52|239.32|239.6|238.4|717
1594411200000|2020-07-10 20:00:00|240.12|238.92|239.96|238.76|240.65|239.45|239.8|238.6|700
1594450800000|2020-07-11 07:00:00|240.84|239.64|241.27|240.07|241.48|240.28|240.84|239.64|930
1594454400000|2020-07-11 08:00:00|241.26|240.06|241.04|239.84|241.3|240.1|240.87|239.67|573
1594458000000|2020-07-11 09:00:00|241.03|239.83|239.18|237.98|241.04|239.84|238.24|237.04|2164
1594461600000|2020-07-11 10:00:00|239.17|237.97|239.47|238.27|239.82|238.62|239.05|237.85|1141
1594465200000|2020-07-11 11:00:00|239.48|238.28|239.24|238.04|240.08|238.88|239.17|237.97|711
1594468800000|2020-07-11 12:00:00|239.23|238.03|239.61|238.41|239.85|238.65|238.99|237.79|729
1594472400000|2020-07-11 13:00:00|239.6|238.4|239.71|238.51|239.83|238.63|238.95|237.75|937
1594476000000|2020-07-11 14:00:00|239.69|238.49|240.88|239.68|240.88|239.68|239.05|237.85|1048
1594479600000|2020-07-11 15:00:00|240.87|239.67|240.22|239.02|241.03|239.83|240.16|238.96|877
1594483200000|2020-07-11 16:00:00|240.21|239.01|239.76|238.56|241.1|239.9|239.64|238.44|1285
1594486800000|2020-07-11 17:00:00|239.78|238.58|239.61|238.41|240.12|238.92|239.4|238.2|1071
1594490400000|2020-07-11 18:00:00|239.62|238.42|239.68|238.48|239.77|238.57|239.21|238.01|524
1594494000000|2020-07-11 19:00:00|239.69|238.49|238.57|237.37|239.7|238.5|238.34|237.14|929
1594497600000|2020-07-11 20:00:00|238.58|237.38|239.35|238.15|239.4|238.2|238.58|237.38|813
1594501200000|2020-07-11 21:00:00|239.36|238.16|239.64|238.44|239.65|238.45|239.13|237.93|537
1594504800000|2020-07-11 22:00:00|239.63|238.43|239.42|238.22|240.18|238.98|239.2|238|1407
1594508400000|2020-07-11 23:00:00|239.35|238.15|239.85|238.65|240.52|239.32|239.28|238.08|1663
1594512000000|2020-07-12 00:00:00|239.88|238.68|240.62|239.42|240.62|239.42|239.84|238.64|1591
1594515600000|2020-07-12 01:00:00|240.61|239.41|240.87|239.67|241.29|240.09|240.5|239.3|1772
1594519200000|2020-07-12 02:00:00|240.85|239.65|241.11|239.91|241.48|240.28|240.82|239.62|1268
1594522800000|2020-07-12 03:00:00|241.12|239.92|241.6|240.4|242.15|240.95|241.12|239.92|994
1594526400000|2020-07-12 04:00:00|241.68|240.48|241.4|240.2|242.24|241.04|241.28|240.08|939
1594530000000|2020-07-12 05:00:00|241.41|240.21|241.73|240.53|241.89|240.69|241.13|239.93|659
1594533600000|2020-07-12 06:00:00|241.76|240.56|241.22|240.02|241.95|240.75|241.14|239.94|527
1594537200000|2020-07-12 07:00:00|241.25|240.05|241.16|239.96|241.49|240.29|240.94|239.74|500
1594540800000|2020-07-12 08:00:00|241.17|239.97|240.92|239.72|241.62|240.42|240.67|239.47|690
1594544400000|2020-07-12 09:00:00|240.93|239.73|241.07|239.87|241.09|239.89|240.13|238.93|995
1594548000000|2020-07-12 10:00:00|241.08|239.88|240.7|239.5|241.36|240.16|240.64|239.44|1124
1594551600000|2020-07-12 11:00:00|240.71|239.51|240.22|239.02|240.91|239.71|240.13|238.93|1159
1594555200000|2020-07-12 12:00:00|240.14|238.94|241.51|240.31|241.52|240.32|240.12|238.92|956
1594558800000|2020-07-12 13:00:00|241.52|240.32|238.25|237.05|244.66|243.46|237.35|236.15|5120
1594562400000|2020-07-12 14:00:00|238.26|237.06|238.51|237.31|238.66|237.46|237.47|236.27|2496
1594566000000|2020-07-12 15:00:00|238.52|237.32|238.39|237.19|238.68|237.48|238.04|236.84|959
1594569600000|2020-07-12 16:00:00|238.38|237.18|238.97|237.77|239.18|237.98|238|236.8|1162
1594573200000|2020-07-12 17:00:00|238.98|237.78|239.05|237.85|239.1|237.9|238.44|237.24|806
1594576800000|2020-07-12 18:00:00|238.99|237.79|239.25|238.05|239.37|238.17|238.89|237.69|520
1594580400000|2020-07-12 19:00:00|239.24|238.04|239.23|238.03|239.5|238.3|237.65|236.45|1711
1594584000000|2020-07-12 20:00:00|239.22|238.02|239.38|238.18|239.53|238.33|238.98|237.78|765
1594587600000|2020-07-12 21:00:00|239.39|238.19|239.73|238.53|239.93|238.73|238.95|237.75|1422
1594591200000|2020-07-12 22:00:00|239.75|238.55|241.33|240.13|241.71|240.51|239.75|238.55|2972
1594594800000|2020-07-12 23:00:00|241.36|240.16|243.55|242.35|243.74|242.54|240.8|239.6|2237
1594598400000|2020-07-13 00:00:00|243.53|242.33|242.38|241.18|244.35|243.15|242.04|240.84|3404
1594602000000|2020-07-13 01:00:00|242.4|241.2|242.32|241.12|243.26|242.06|242.15|240.95|2304
1594605600000|2020-07-13 02:00:00|242.31|241.11|242.59|241.39|242.76|241.56|242.14|240.94|1618
1594609200000|2020-07-13 03:00:00|242.6|241.4|242.28|241.08|242.86|241.66|242.02|240.82|1389
1594612800000|2020-07-13 04:00:00|242.29|241.09|242.49|241.29|242.81|241.61|242.19|240.99|1261
1594616400000|2020-07-13 05:00:00|242.51|241.31|243.48|242.28|243.54|242.34|242.51|241.31|1077
1594620000000|2020-07-13 06:00:00|243.47|242.27|242.67|241.47|243.78|242.58|242.31|241.11|1811
1594623600000|2020-07-13 07:00:00|242.69|241.49|243.35|242.15|243.58|242.38|242.67|241.47|1508
1594627200000|2020-07-13 08:00:00|243.36|242.16|244.67|243.47|245.12|243.92|243.36|242.16|2505
1594630800000|2020-07-13 09:00:00|244.68|243.48|244.06|242.86|244.81|243.61|243.55|242.35|1307
1594634400000|2020-07-13 10:00:00|244.07|242.87|244.39|243.19|244.57|243.37|243.61|242.41|1442
1594638000000|2020-07-13 11:00:00|244.4|243.2|245.23|244.03|245.7|244.5|244.38|243.18|2657
1594641600000|2020-07-13 12:00:00|245.22|244.02|245.44|244.24|245.89|244.69|243.94|242.74|3272
1594645200000|2020-07-13 13:00:00|245.43|244.23|245.01|243.81|245.54|244.34|244.56|243.36|2058
1594648800000|2020-07-13 14:00:00|245|243.8|243.75|242.55|245.08|243.88|243.74|242.54|1782
1594652400000|2020-07-13 15:00:00|243.76|242.56|243.29|242.09|244.37|243.17|242.81|241.61|2059
1594656000000|2020-07-13 16:00:00|243.3|242.1|244.01|242.81|244.12|242.92|243.3|242.1|1343
1594659600000|2020-07-13 17:00:00|244|242.8|243.96|242.76|244.33|243.13|243.49|242.29|1039
1594663200000|2020-07-13 18:00:00|243.95|242.75|241.94|240.74|243.95|242.75|241.07|239.87|2183
1594666800000|2020-07-13 19:00:00|241.93|240.73|238.96|237.76|241.93|240.73|237.99|236.79|4645
1594670400000|2020-07-13 20:00:00|238.94|237.74|239.56|238.36|240.05|238.85|238.28|237.08|2385
1594674000000|2020-07-13 21:00:00|239.53|238.33|240.52|239.32|240.58|239.38|239.11|237.91|1386
1594677600000|2020-07-13 22:00:00|240.51|239.31|240.26|239.06|240.51|239.31|239.6|238.4|1909
1594681200000|2020-07-13 23:00:00|240.25|239.05|240.05|238.85|240.58|239.38|239.2|238|2441
1594684800000|2020-07-14 00:00:00|240.03|238.83|239.28|238.08|240.21|239.01|239.19|237.99|1898
1594688400000|2020-07-14 01:00:00|239.27|238.07|240.09|238.89|240.6|239.4|238.97|237.77|1515
1594692000000|2020-07-14 02:00:00|240.08|238.88|239.91|238.71|240.42|239.22|239.58|238.38|1212
1594695600000|2020-07-14 03:00:00|239.9|238.7|239.2|238|240.2|239|239.16|237.96|1159
1594699200000|2020-07-14 04:00:00|239.21|238.01|238.3|237.1|239.3|238.1|237.57|236.37|2621
1594702800000|2020-07-14 05:00:00|238.32|237.12|238.63|237.43|238.72|237.52|237.88|236.68|1808
1594706400000|2020-07-14 06:00:00|238.62|237.42|238.9|237.7|239.41|238.21|238.27|237.07|1343
1594710000000|2020-07-14 07:00:00|238.91|237.71|238.99|237.79|239.28|238.08|238.6|237.4|1030
1594713600000|2020-07-14 08:00:00|238.97|237.77|239.15|237.95|239.55|238.35|238.86|237.66|1421
1594717200000|2020-07-14 09:00:00|239.14|237.94|239.46|238.26|239.64|238.44|239.06|237.86|1124
1594720800000|2020-07-14 10:00:00|239.45|238.25|239.39|238.19|239.56|238.36|238.59|237.39|1589
1594724400000|2020-07-14 11:00:00|239.4|238.2|241.14|239.94|241.21|240.01|238.35|237.15|2704
1594728000000|2020-07-14 12:00:00|241.15|239.95|240.13|238.93|241.76|240.56|240.01|238.81|1615
1594731600000|2020-07-14 13:00:00|240.14|238.94|239.48|238.28|240.73|239.53|239.28|238.08|2115
1594735200000|2020-07-14 14:00:00|239.49|238.29|239.86|238.66|240.29|239.09|239.18|237.98|1759
1594738800000|2020-07-14 15:00:00|239.9|238.7|240.94|239.74|241.37|240.17|239.89|238.69|1380
1594742400000|2020-07-14 16:00:00|240.92|239.72|240.63|239.43|241.18|239.98|240.14|238.94|1321
1594746000000|2020-07-14 17:00:00|240.66|239.46|241.73|240.53|242.28|241.08|240.44|239.24|1644
1594749600000|2020-07-14 18:00:00|241.74|240.54|241.57|240.37|242.02|240.82|241.23|240.03|1762
1594753200000|2020-07-14 19:00:00|241.56|240.36|242.05|240.85|242.24|241.04|241.2|240|1149
1594756800000|2020-07-14 20:00:00|242.06|240.86|242.12|240.92|242.66|241.46|241.86|240.66|1202
1594760400000|2020-07-14 21:00:00|242.11|240.91|240.9|239.7|242.15|240.95|240.68|239.48|1613
1594764000000|2020-07-14 22:00:00|240.91|239.71|241.1|239.9|241.68|240.48|240.9|239.7|1812
1594767600000|2020-07-14 23:00:00|241.11|239.91|241.05|239.85|241.87|240.67|240.99|239.79|1236
1594771200000|2020-07-15 00:00:00|241.06|239.86|241.4|240.2|242.08|240.88|241.02|239.82|1590
1594774800000|2020-07-15 01:00:00|241.39|240.19|241.12|239.92|241.58|240.38|240.53|239.33|1399
1594778400000|2020-07-15 02:00:00|241.1|239.9|240.96|239.76|241.26|240.06|240.47|239.27|1125
1594782000000|2020-07-15 03:00:00|240.97|239.77|239.8|238.6|241.17|239.97|239.8|238.6|722
1594785600000|2020-07-15 04:00:00|239.81|238.61|240.57|239.37|240.61|239.41|239.27|238.07|1469
1594789200000|2020-07-15 05:00:00|240.56|239.36|240.73|239.53|240.81|239.61|240.28|239.08|1099
1594792800000|2020-07-15 06:00:00|240.72|239.52|240.12|238.92|240.72|239.52|239.79|238.59|1103
1594796400000|2020-07-15 07:00:00|240.11|238.91|240.2|239|240.23|239.03|239.62|238.42|1185
1594800000000|2020-07-15 08:00:00|240.19|238.99|240|238.8|240.2|239|239.58|238.38|1107
1594803600000|2020-07-15 09:00:00|240.01|238.81|239.76|238.56|240.35|239.15|238.85|237.65|1379
1594807200000|2020-07-15 10:00:00|239.75|238.55|240.38|239.18|240.62|239.42|239.43|238.23|1198
1594810800000|2020-07-15 11:00:00|240.37|239.17|239.65|238.45|240.64|239.44|239.55|238.35|1214
1594814400000|2020-07-15 12:00:00|239.64|238.44|240.29|239.09|240.34|239.14|239.6|238.4|1048
1594818000000|2020-07-15 13:00:00|240.3|239.1|240.13|238.93|240.46|239.26|239.87|238.67|1389
1594821600000|2020-07-15 14:00:00|240.14|238.94|240.47|239.27|240.56|239.36|239.85|238.65|1119
1594825200000|2020-07-15 15:00:00|240.48|239.28|238.73|237.53|240.56|239.36|238.52|237.32|1784
1594828800000|2020-07-15 16:00:00|238.72|237.52|238.61|237.41|239.17|237.97|237.37|236.17|1987
1594832400000|2020-07-15 17:00:00|238.59|237.39|238.29|237.09|238.89|237.69|238.24|237.04|1448
1594836000000|2020-07-15 18:00:00|238.28|237.08|237.65|236.45|238.93|237.73|237.53|236.33|2189
1594839600000|2020-07-15 19:00:00|237.64|236.44|237.77|236.57|238.3|237.1|237.2|236|1474
1594843200000|2020-07-15 20:00:00|237.78|236.58|238.77|237.57|238.95|237.75|237.76|236.56|1472
1594846800000|2020-07-15 21:00:00|238.76|237.56|239.34|238.14|239.35|238.15|238.68|237.48|1638
1594850400000|2020-07-15 22:00:00|239.35|238.15|238.9|237.7|239.5|238.3|238.77|237.57|1180
1594854000000|2020-07-15 23:00:00|238.87|237.67|239.04|237.84|239.46|238.26|238.47|237.27|1202
1594857600000|2020-07-16 00:00:00|239.03|237.83|239.27|238.07|239.35|238.15|238.41|237.21|1359
1594861200000|2020-07-16 01:00:00|239.26|238.06|239.54|238.34|239.8|238.6|238.96|237.76|1330
1594864800000|2020-07-16 02:00:00|239.55|238.35|238.96|237.76|239.8|238.6|238.83|237.63|849
1594868400000|2020-07-16 03:00:00|238.97|237.77|238.83|237.63|239.12|237.92|238.65|237.45|940
1594872000000|2020-07-16 04:00:00|238.82|237.62|238.8|237.6|239.35|238.15|238.76|237.56|987
1594875600000|2020-07-16 05:00:00|238.79|237.59|238.76|237.56|239.2|238|238.17|236.97|1162
1594879200000|2020-07-16 06:00:00|238.77|237.57|235.77|234.57|239.06|237.86|234.14|232.94|2379
1594882800000|2020-07-16 07:00:00|235.78|234.58|232.9|231.7|235.78|234.58|230.58|229.38|3875
1594886400000|2020-07-16 08:00:00|232.89|231.69|233.07|231.87|233.59|232.39|232.19|230.99|1913
1594890000000|2020-07-16 09:00:00|233.09|231.89|231.44|230.24|233.09|231.89|231.29|230.09|2847
1594893600000|2020-07-16 10:00:00|231.43|230.23|232.27|231.07|232.28|231.08|230.57|229.37|3014
1594897200000|2020-07-16 11:00:00|232.29|231.09|232.05|230.85|232.72|231.52|231.92|230.72|1534
1594900800000|2020-07-16 12:00:00|232.04|230.84|232.54|231.34|233.21|232.01|232.01|230.81|1499
1594904400000|2020-07-16 13:00:00|232.53|231.33|232.72|231.52|233|231.8|232.2|231|1139
1594908000000|2020-07-16 14:00:00|232.73|231.53|233.25|232.05|233.45|232.25|232.24|231.04|1458
1594911600000|2020-07-16 15:00:00|233.24|232.04|233.57|232.37|233.86|232.66|232.9|231.7|1955
1594915200000|2020-07-16 16:00:00|233.56|232.36|233.29|232.09|234.38|233.18|233.04|231.84|1856
1594918800000|2020-07-16 17:00:00|233.28|232.08|233.94|232.74|234|232.8|233.27|232.07|1132
1594922400000|2020-07-16 18:00:00|233.93|232.73|233.46|232.26|234.92|233.72|233.4|232.2|2144
1594926000000|2020-07-16 19:00:00|233.44|232.24|232.83|231.63|233.67|232.47|232.3|231.1|1663
1594929600000|2020-07-16 20:00:00|232.84|231.64|233.35|232.15|233.53|232.33|232.42|231.22|1808
1594933200000|2020-07-16 21:00:00|233.34|232.14|233.38|232.18|234.15|232.95|233.08|231.88|1946
1594936800000|2020-07-16 22:00:00|233.39|232.19|234.06|232.86|234.07|232.87|233.36|232.16|1205
1594940400000|2020-07-16 23:00:00|234.01|232.81|234.13|232.93|234.61|233.41|233.71|232.51|1085
1594944000000|2020-07-17 00:00:00|234.14|232.94|233.48|232.28|234.52|233.32|233.37|232.17|1112
1594947600000|2020-07-17 01:00:00|233.47|232.27|234.23|233.03|234.99|233.79|233.46|232.26|1651
1594951200000|2020-07-17 02:00:00|234.24|233.04|234.14|232.94|234.7|233.5|234.13|232.93|1015
1594954800000|2020-07-17 03:00:00|234.13|232.93|233.69|232.49|234.34|233.14|233.37|232.17|715
1594958400000|2020-07-17 04:00:00|233.68|232.48|232.57|231.37|234.07|232.87|232.36|231.16|1229
1594962000000|2020-07-17 05:00:00|232.58|231.38|233.14|231.94|233.35|232.15|232.22|231.02|1316
1594965600000|2020-07-17 06:00:00|233.19|231.99|233.53|232.33|234.37|233.17|233.15|231.95|981
1594969200000|2020-07-17 07:00:00|233.54|232.34|233.55|232.35|234.12|232.92|233.32|232.12|1014
1594972800000|2020-07-17 08:00:00|233.53|232.33|233.34|232.14|233.92|232.72|232.8|231.6|960
1594976400000|2020-07-17 09:00:00|233.33|232.13|233.65|232.45|233.82|232.62|232.91|231.71|811
1594980000000|2020-07-17 10:00:00|233.66|232.46|233.4|232.2|234.14|232.94|233.34|232.14|855
1594983600000|2020-07-17 11:00:00|233.39|232.19|233.77|232.57|233.79|232.59|232.43|231.23|1053
1594987200000|2020-07-17 12:00:00|233.8|232.6|234.35|233.15|235.18|233.98|233.79|232.59|1858
1594990800000|2020-07-17 13:00:00|234.36|233.16|233.9|232.7|234.5|233.3|233.61|232.41|1261
1594994400000|2020-07-17 14:00:00|233.91|232.71|233.76|232.56|233.92|232.72|233.24|232.04|1558
1594998000000|2020-07-17 15:00:00|233.77|232.57|233.76|232.56|234.25|233.05|233.44|232.24|1455
1595001600000|2020-07-17 16:00:00|233.75|232.55|233.77|232.57|234.22|233.02|233.36|232.16|1245
1595005200000|2020-07-17 17:00:00|233.71|232.51|233.57|232.37|233.85|232.65|232.97|231.77|1183
1595008800000|2020-07-17 18:00:00|233.56|232.36|233.88|232.68|234.15|232.95|233.52|232.32|780
1595012400000|2020-07-17 19:00:00|233.89|232.69|233.7|232.5|233.99|232.79|233.51|232.31|914
1595016000000|2020-07-17 20:00:00|233.71|232.51|233.09|231.89|234.21|233.01|233.03|231.83|907
1595055600000|2020-07-18 07:00:00|233.79|232.59|233.99|232.79|234.15|232.95|233.74|232.54|1514
1595059200000|2020-07-18 08:00:00|234|232.8|234.88|233.68|235.08|233.88|233.78|232.58|726
1595062800000|2020-07-18 09:00:00|234.9|233.7|235.55|234.35|236.1|234.9|234.88|233.68|1679
1595066400000|2020-07-18 10:00:00|235.56|234.36|235.46|234.26|235.9|234.7|235.36|234.16|1244
1595070000000|2020-07-18 11:00:00|235.47|234.27|235.62|234.42|236.09|234.89|235.46|234.26|1057
1595073600000|2020-07-18 12:00:00|235.64|234.44|235.51|234.31|236|234.8|235.42|234.22|876
1595077200000|2020-07-18 13:00:00|235.52|234.32|235.32|234.12|235.93|234.73|234.9|233.7|1525
1595080800000|2020-07-18 14:00:00|235.33|234.13|235.6|234.4|235.65|234.45|235.03|233.83|1496
1595084400000|2020-07-18 15:00:00|235.59|234.39|235.76|234.56|235.78|234.58|235.2|234|1176
1595088000000|2020-07-18 16:00:00|235.75|234.55|235.46|234.26|235.85|234.65|235.21|234.01|1141
1595091600000|2020-07-18 17:00:00|235.47|234.27|235.55|234.35|235.71|234.51|235.37|234.17|918
1595095200000|2020-07-18 18:00:00|235.56|234.36|236.54|235.34|236.88|235.68|235.46|234.26|1393
1595098800000|2020-07-18 19:00:00|236.53|235.33|236.41|235.21|237.63|236.43|236.21|235.01|1694
1595102400000|2020-07-18 20:00:00|236.4|235.2|237.01|235.81|237.21|236.01|236.32|235.12|878
1595106000000|2020-07-18 21:00:00|237.04|235.84|236.86|235.66|237.04|235.84|236.3|235.1|870
1595109600000|2020-07-18 22:00:00|236.8|235.6|236.3|235.1|236.8|235.6|236.13|234.93|990
1595113200000|2020-07-18 23:00:00|236.08|234.88|236.46|235.26|236.85|235.65|236.08|234.88|882
1595116800000|2020-07-19 00:00:00|236.45|235.25|236.84|235.64|236.91|235.71|236.3|235.1|1191
1595120400000|2020-07-19 01:00:00|236.83|235.63|236.45|235.25|236.96|235.76|236.21|235.01|1278
1595124000000|2020-07-19 02:00:00|236.46|235.26|235.87|234.67|236.47|235.27|235.87|234.67|1130
1595127600000|2020-07-19 03:00:00|235.86|234.66|235.71|234.51|235.86|234.66|235.39|234.19|1435
1595131200000|2020-07-19 04:00:00|235.7|234.5|235.59|234.39|235.81|234.61|235.22|234.02|1108
1595134800000|2020-07-19 05:00:00|235.58|234.38|234.77|233.57|235.77|234.57|234.65|233.45|1161
1595138400000|2020-07-19 06:00:00|234.76|233.56|235.24|234.04|235.25|234.05|234.01|232.81|1348
1595142000000|2020-07-19 07:00:00|235.23|234.03|235.31|234.11|235.41|234.21|235.16|233.96|779
1595145600000|2020-07-19 08:00:00|235.32|234.12|235.61|234.41|235.61|234.41|234.99|233.79|898
1595149200000|2020-07-19 09:00:00|235.62|234.42|235.51|234.31|235.62|234.42|235.15|233.95|727
1595152800000|2020-07-19 10:00:00|235.5|234.3|234.46|233.26|235.58|234.38|234.14|232.94|1309
1595156400000|2020-07-19 11:00:00|234.45|233.25|234.44|233.24|234.76|233.56|234.02|232.82|1221
1595160000000|2020-07-19 12:00:00|234.42|233.22|234.62|233.42|234.78|233.58|234.09|232.89|1031
1595163600000|2020-07-19 13:00:00|234.6|233.4|234.6|233.4|234.74|233.54|234.2|233|765
1595167200000|2020-07-19 14:00:00|234.59|233.39|234.71|233.51|234.86|233.66|234.43|233.23|632
1595170800000|2020-07-19 15:00:00|234.7|233.5|234.41|233.21|234.97|233.77|234.26|233.06|1054
1595174400000|2020-07-19 16:00:00|234.4|233.2|235.24|234.04|235.73|234.53|234.25|233.05|1460
1595178000000|2020-07-19 17:00:00|235.25|234.05|235.33|234.13|235.76|234.56|235.07|233.87|1082
1595181600000|2020-07-19 18:00:00|235.25|234.05|236.1|234.9|236.18|234.98|235.25|234.05|1067
1595185200000|2020-07-19 19:00:00|236.08|234.88|236|234.8|236.26|235.06|235.46|234.26|1739
1595188800000|2020-07-19 20:00:00|236.01|234.81|236.3|235.1|236.34|235.14|235.65|234.45|1382
1595192400000|2020-07-19 21:00:00|236.31|235.11|236.29|235.09|236.47|235.27|235.74|234.54|1372
1595196000000|2020-07-19 22:00:00|236.3|235.1|238.49|237.29|238.82|237.62|236.3|235.1|2642
1595199600000|2020-07-19 23:00:00|238.53|237.33|239.86|238.66|240.51|239.31|238.53|237.33|3082
1595203200000|2020-07-20 00:00:00|239.87|238.67|239.44|238.24|240.47|239.27|239.36|238.16|2131
1595206800000|2020-07-20 01:00:00|239.43|238.23|238.89|237.69|239.73|238.53|238.78|237.58|1694
1595210400000|2020-07-20 02:00:00|238.88|237.68|239.31|238.11|239.42|238.22|238.45|237.25|2001
1595214000000|2020-07-20 03:00:00|239.32|238.12|239.4|238.2|239.67|238.47|239.07|237.87|1103
1595217600000|2020-07-20 04:00:00|239.41|238.21|239.14|237.94|239.58|238.38|238.88|237.68|883
1595221200000|2020-07-20 05:00:00|239.13|237.93|239.73|238.53|239.85|238.65|239.06|237.86|827
1595224800000|2020-07-20 06:00:00|239.85|238.65|239.04|237.84|239.85|238.65|238.87|237.67|707
1595228400000|2020-07-20 07:00:00|239.06|237.86|239.19|237.99|239.41|238.21|238.91|237.71|921
1595232000000|2020-07-20 08:00:00|239.18|237.98|239.62|238.42|239.73|238.53|239.06|237.86|1067
1595235600000|2020-07-20 09:00:00|239.63|238.43|239.54|238.34|239.93|238.73|239.49|238.29|1012
1595239200000|2020-07-20 10:00:00|239.53|238.33|238.33|237.13|239.55|238.35|237.89|236.69|1872
1595242800000|2020-07-20 11:00:00|238.32|237.12|238.2|237|238.71|237.51|238.08|236.88|2028
1595246400000|2020-07-20 12:00:00|238.19|236.99|238.85|237.65|238.88|237.68|237.92|236.72|1337
1595250000000|2020-07-20 13:00:00|238.86|237.66|238.15|236.95|238.87|237.67|238.03|236.83|831
1595253600000|2020-07-20 14:00:00|238.16|236.96|238.32|237.12|238.84|237.64|237.98|236.78|1320
1595257200000|2020-07-20 15:00:00|238.31|237.11|238.65|237.45|238.73|237.53|238.01|236.81|1386
1595260800000|2020-07-20 16:00:00|238.64|237.44|238.8|237.6|238.8|237.6|238.03|236.83|1216
1595264400000|2020-07-20 17:00:00|238.79|237.59|239.26|238.06|239.59|238.39|238.75|237.55|1590
1595268000000|2020-07-20 18:00:00|239.28|238.08|238.71|237.51|239.44|238.24|238.46|237.26|1663
1595271600000|2020-07-20 19:00:00|238.7|237.5|236.04|234.84|238.71|237.51|234.8|233.6|2798
1595275200000|2020-07-20 20:00:00|236|234.8|237.11|235.91|237.13|235.93|235.66|234.46|1650
1595278800000|2020-07-20 21:00:00|237.1|235.9|236.66|235.46|237.11|235.91|236.22|235.02|1222
1595282400000|2020-07-20 22:00:00|236.67|235.47|236.94|235.74|237.04|235.84|236.31|235.11|1425
1595286000000|2020-07-20 23:00:00|236.88|235.68|236.78|235.58|237.48|236.28|236.67|235.47|1585
1595289600000|2020-07-21 00:00:00|236.77|235.57|237.39|236.19|237.5|236.3|236.37|235.17|1509
1595293200000|2020-07-21 01:00:00|237.4|236.2|237.74|236.54|238.07|236.87|237.4|236.2|1549
1595296800000|2020-07-21 02:00:00|237.73|236.53|237.71|236.51|237.87|236.67|237.36|236.16|1030
1595300400000|2020-07-21 03:00:00|237.7|236.5|237.69|236.49|237.76|236.56|237.02|235.82|1173
1595304000000|2020-07-21 04:00:00|237.7|236.5|237.48|236.28|237.83|236.63|237.36|236.16|895
1595307600000|2020-07-21 05:00:00|237.47|236.27|238.49|237.29|238.81|237.61|237.39|236.19|1456
1595311200000|2020-07-21 06:00:00|238.5|237.3|238.8|237.6|238.88|237.68|238.12|236.92|1113
1595314800000|2020-07-21 07:00:00|238.84|237.64|242.59|241.39|243.33|242.13|238.55|237.35|3779
1595318400000|2020-07-21 08:00:00|242.61|241.41|242.21|241.01|243.66|242.46|241.99|240.79|2566
1595322000000|2020-07-21 09:00:00|242.2|241|242.47|241.27|243.19|241.99|242.2|241|1510
1595325600000|2020-07-21 10:00:00|242.48|241.28|243.85|242.65|243.87|242.67|242.48|241.28|1281
1595329200000|2020-07-21 11:00:00|243.84|242.64|243.92|242.72|244.07|242.87|243.03|241.83|1324
1595332800000|2020-07-21 12:00:00|243.94|242.74|244.84|243.64|245.45|244.25|243.91|242.71|2669
1595336400000|2020-07-21 13:00:00|244.83|243.63|244.96|243.76|245.87|244.67|243.92|242.72|3278
1595340000000|2020-07-21 14:00:00|244.97|243.77|244.36|243.16|245.24|244.04|243.74|242.54|2028
1595343600000|2020-07-21 15:00:00|244.37|243.17|244.42|243.22|244.58|243.38|243.52|242.32|1433
1595347200000|2020-07-21 16:00:00|244.41|243.21|244.8|243.6|244.85|243.65|244.15|242.95|1650
1595350800000|2020-07-21 17:00:00|244.79|243.59|245.18|243.98|245.18|243.98|244.57|243.37|972
1595354400000|2020-07-21 18:00:00|245.19|243.99|247.05|245.85|247.44|246.24|245.18|243.98|1726
1595358000000|2020-07-21 19:00:00|247.06|245.86|246.21|245.01|247.64|246.44|245.65|244.45|1693
1595361600000|2020-07-21 20:00:00|246.22|245.02|245.92|244.72|246.66|245.46|244.76|243.56|1754
1595365200000|2020-07-21 21:00:00|245.91|244.71|245.67|244.47|246.38|245.18|244.88|243.68|1670
1595368800000|2020-07-21 22:00:00|245.63|244.43|245.42|244.22|245.93|244.73|244.85|243.65|1621
1595372400000|2020-07-21 23:00:00|245.37|244.17|246.45|245.25|246.58|245.38|245.17|243.97|2014
1595376000000|2020-07-22 00:00:00|246.44|245.24|245.11|243.91|246.53|245.33|245.03|243.83|3003
1595379600000|2020-07-22 01:00:00|245.12|243.92|245.47|244.27|245.9|244.7|244.22|243.02|2369
1595383200000|2020-07-22 02:00:00|245.45|244.25|244.99|243.79|245.49|244.29|244.81|243.61|1792
1595386800000|2020-07-22 03:00:00|244.96|243.76|245.22|244.02|245.36|244.16|244.69|243.49|1697
1595390400000|2020-07-22 04:00:00|245.21|244.01|244.58|243.38|245.21|244.01|244.4|243.2|1733
1595394000000|2020-07-22 05:00:00|244.57|243.37|244.61|243.41|245.05|243.85|244.06|242.86|1742
1595397600000|2020-07-22 06:00:00|244.6|243.4|244.52|243.32|244.84|243.64|244.37|243.17|1364
1595401200000|2020-07-22 07:00:00|244.53|243.33|243.01|241.81|245.2|244|242.48|241.28|2329
1595404800000|2020-07-22 08:00:00|243|241.8|243.24|242.04|243.59|242.39|242.58|241.38|2291
1595408400000|2020-07-22 09:00:00|243.25|242.05|243.77|242.57|244.01|242.81|243.07|241.87|1055
1595412000000|2020-07-22 10:00:00|243.78|242.58|244.46|243.26|244.56|243.36|243.77|242.57|763
1595415600000|2020-07-22 11:00:00|244.45|243.25|244.8|243.6|245.27|244.07|244.29|243.09|979
1595419200000|2020-07-22 12:00:00|244.78|243.58|244.07|242.87|244.78|243.58|243.79|242.59|1119
1595422800000|2020-07-22 13:00:00|244.06|242.86|244.47|243.27|244.49|243.29|243.87|242.67|767
1595426400000|2020-07-22 14:00:00|244.48|243.28|245.24|244.04|245.26|244.06|243.53|242.33|1205
1595430000000|2020-07-22 15:00:00|245.23|244.03|245.33|244.13|245.96|244.76|244.77|243.57|1346
1595433600000|2020-07-22 16:00:00|245.41|244.21|244.3|243.1|245.52|244.32|244.3|243.1|1433
1595437200000|2020-07-22 17:00:00|244.29|243.09|245.56|244.36|245.81|244.61|244.27|243.07|995
1595440800000|2020-07-22 18:00:00|245.57|244.37|245.59|244.39|246|244.8|245.18|243.98|975
1595444400000|2020-07-22 19:00:00|245.6|244.4|245.99|244.79|246.46|245.26|245.49|244.29|854
1595448000000|2020-07-22 20:00:00|246|244.8|246.53|245.33|246.88|245.68|245.65|244.45|1289
1595451600000|2020-07-22 21:00:00|246.54|245.34|248.41|247.21|248.43|247.23|246.09|244.89|2113
1595455200000|2020-07-22 22:00:00|248.4|247.2|263.74|261.74|270.47|268.47|247.92|246.72|7893
1595458800000|2020-07-22 23:00:00|263.73|261.73|265.26|263.26|266.91|264.91|263.73|261.73|6556
1595462400000|2020-07-23 00:00:00|265.3|263.3|265.96|263.96|267.47|265.47|264.73|262.73|4050
1595466000000|2020-07-23 01:00:00|265.97|263.97|267.12|265.12|267.49|265.49|264.62|262.62|2851
1595469600000|2020-07-23 02:00:00|267.11|265.11|265.07|263.07|267.2|265.2|264.91|262.91|2872
1595473200000|2020-07-23 03:00:00|265.06|263.06|265.29|263.29|265.71|263.71|264.73|262.73|2324
1595476800000|2020-07-23 04:00:00|265.3|263.3|264.95|262.95|265.35|263.35|264.27|262.27|2089
1595480400000|2020-07-23 05:00:00|264.94|262.94|263.44|261.44|264.94|262.94|261.51|259.51|2846
1595484000000|2020-07-23 06:00:00|263.46|261.46|264.1|262.1|264.14|262.14|263.29|261.29|1448
1595487600000|2020-07-23 07:00:00|264.11|262.11|263.85|261.85|264.45|262.45|263.5|261.5|1207
1595491200000|2020-07-23 08:00:00|263.84|261.84|265.99|263.99|265.99|263.99|263.61|261.61|2241
1595494800000|2020-07-23 09:00:00|265.98|263.98|265.18|263.18|266.1|264.1|264.43|262.43|1994
1595498400000|2020-07-23 10:00:00|265.21|263.21|264.96|262.96|265.86|263.86|264.46|262.46|1673
1595502000000|2020-07-23 11:00:00|264.97|262.97|265.62|263.62|265.64|263.64|264.09|262.09|1634
1595505600000|2020-07-23 12:00:00|265.61|263.61|265.11|263.11|266.88|264.88|265.04|263.04|2427
1595509200000|2020-07-23 13:00:00|265.12|263.12|266.11|264.11|266.44|264.44|265.05|263.05|1971
1595512800000|2020-07-23 14:00:00|266.12|264.12|266.15|264.15|270.66|268.66|263.4|261.4|5701
1595516400000|2020-07-23 15:00:00|266.14|264.14|269.62|267.62|270.41|268.41|265.08|263.08|5314
1595520000000|2020-07-23 16:00:00|269.6|267.6|281.55|279.55|281.64|279.64|269.08|267.08|9253
1595523600000|2020-07-23 17:00:00|281.56|279.56|276.7|274.7|281.62|279.62|275.75|273.75|6857
1595527200000|2020-07-23 18:00:00|276.69|274.69|275.82|273.82|277.57|275.57|274.73|272.73|4262
1595530800000|2020-07-23 19:00:00|275.8|273.8|275.9|273.9|277.49|275.49|275.32|273.32|4054
1595534400000|2020-07-23 20:00:00|275.91|273.91|274.38|272.38|275.93|273.93|272.85|270.85|5142
1595538000000|2020-07-23 21:00:00|274.39|272.39|276.11|274.11|276.89|274.89|273.57|271.57|3847
1595541600000|2020-07-23 22:00:00|276.1|274.1|275.73|273.73|277.31|275.31|275.5|273.5|3528
1595545200000|2020-07-23 23:00:00|275.74|273.74|276.65|274.65|277|275|275.38|273.38|2608
1595548800000|2020-07-24 00:00:00|276.64|274.64|275.33|273.33|276.64|274.64|274.38|272.38|3037
1595552400000|2020-07-24 01:00:00|275.32|273.32|274.48|272.48|275.37|273.37|273.99|271.99|2876
1595556000000|2020-07-24 02:00:00|274.49|272.49|275.41|273.41|275.61|273.61|274.13|272.13|2796
1595559600000|2020-07-24 03:00:00|275.43|273.43|274.23|272.23|275.52|273.52|273.05|271.05|3123
1595563200000|2020-07-24 04:00:00|274.25|272.25|272.67|270.67|274.52|272.52|272.67|270.67|3072
1595566800000|2020-07-24 05:00:00|272.65|270.65|274.72|272.72|274.94|272.94|270.88|268.88|2953
1595570400000|2020-07-24 06:00:00|274.71|272.71|270.08|268.08|274.71|272.71|269.55|267.55|5008
1595574000000|2020-07-24 07:00:00|270.09|268.09|272.18|270.18|272.2|270.2|269.63|267.63|4071
1595577600000|2020-07-24 08:00:00|272.17|270.17|271.89|269.89|272.61|270.61|270.99|268.99|3001
1595581200000|2020-07-24 09:00:00|271.88|269.88|274.3|272.3|274.3|272.3|271.84|269.84|2610
1595584800000|2020-07-24 10:00:00|274.29|272.29|276.59|274.59|277.49|275.49|273.49|271.49|3921
1595588400000|2020-07-24 11:00:00|276.58|274.58|276.39|274.39|277.77|275.77|275.82|273.82|3098
1595592000000|2020-07-24 12:00:00|276.4|274.4|275.77|273.77|276.64|274.64|274.83|272.83|3348
1595595600000|2020-07-24 13:00:00|275.76|273.76|273.55|271.55|276.98|274.98|273.53|271.53|3700
1595599200000|2020-07-24 14:00:00|273.56|271.56|276.34|274.34|276.41|274.41|273.55|271.55|3203
1595602800000|2020-07-24 15:00:00|276.35|274.35|279.55|277.55|280.66|278.66|275.64|273.64|5097
1595606400000|2020-07-24 16:00:00|279.56|277.56|279.94|277.94|280.92|278.92|276.33|274.33|6341
1595610000000|2020-07-24 17:00:00|279.93|277.93|280.39|278.39|280.6|278.6|277.64|275.64|4981
1595613600000|2020-07-24 18:00:00|280.4|278.4|283.4|281.4|285.61|283.61|279.83|277.83|7660
1595617200000|2020-07-24 19:00:00|283.39|281.39|284.51|282.51|284.91|282.91|282.36|280.36|4873
1595620800000|2020-07-24 20:00:00|284.52|282.52|287.54|285.54|288.07|286.07|283.14|281.14|5034
1595660400000|2020-07-25 07:00:00|285.72|283.72|284.41|282.41|285.72|283.72|284.11|282.11|1505
1595664000000|2020-07-25 08:00:00|284.42|282.42|285.34|283.34|286|284|284.1|282.1|1298
1595667600000|2020-07-25 09:00:00|285.33|283.33|284.46|282.46|286.19|284.19|284.15|282.15|1612
1595671200000|2020-07-25 10:00:00|284.45|282.45|283.99|281.99|285.06|283.06|283.04|281.04|2153
1595674800000|2020-07-25 11:00:00|284|282|284.09|282.09|285.2|283.2|283.75|281.75|1600
1595678400000|2020-07-25 12:00:00|284.1|282.1|286.55|284.55|286.65|284.65|283.95|281.95|3561
1595682000000|2020-07-25 13:00:00|286.54|284.54|285.43|283.43|289.37|287.37|283.39|281.39|4781
1595685600000|2020-07-25 14:00:00|285.44|283.44|285.25|283.25|285.57|283.57|284.01|282.01|4073
1595689200000|2020-07-25 15:00:00|285.23|283.23|287.45|285.45|287.74|285.74|284.99|282.99|3956
1595692800000|2020-07-25 16:00:00|287.47|285.47|290.29|288.29|291.61|289.61|285.78|283.78|6644
1595696400000|2020-07-25 17:00:00|290.3|288.3|298.13|296.13|298.59|296.59|289.87|287.87|7381
1595700000000|2020-07-25 18:00:00|298.16|296.16|297.15|295.15|298.75|296.75|294.37|292.37|6097
1595703600000|2020-07-25 19:00:00|297.17|295.17|298.04|296.04|298.34|296.34|295.47|293.47|5167
1595707200000|2020-07-25 20:00:00|298.08|296.08|307.1|305.1|309.23|307.23|297.9|295.9|7243
1595710800000|2020-07-25 21:00:00|307.11|305.11|304.82|302.82|308.55|306.55|303.36|301.36|6062
1595714400000|2020-07-25 22:00:00|304.83|302.83|307.94|305.94|308.52|306.52|304.15|302.15|4460
1595718000000|2020-07-25 23:00:00|307.89|305.89|306.68|304.68|310.34|308.34|304.45|302.45|5687
1595721600000|2020-07-26 00:00:00|306.67|304.67|303.85|301.85|306.7|304.7|301.63|299.63|5026
1595725200000|2020-07-26 01:00:00|303.86|301.86|303.34|301.34|304.02|302.02|301.89|299.89|2929
1595728800000|2020-07-26 02:00:00|303.35|301.35|304.33|302.33|305.28|303.28|302.88|300.88|1960
1595732400000|2020-07-26 03:00:00|304.34|302.34|304.07|302.07|305.08|303.08|303.37|301.37|2131
1595736000000|2020-07-26 04:00:00|304.06|302.06|304.16|302.16|304.62|302.62|302.53|300.53|1986
1595739600000|2020-07-26 05:00:00|304.15|302.15|304.34|302.34|305.19|303.19|303.72|301.72|1751
1595743200000|2020-07-26 06:00:00|304.33|302.33|307.9|305.9|308.27|306.27|304.06|302.06|3153
1595746800000|2020-07-26 07:00:00|307.91|305.91|312.65|310.65|313.15|311.15|306.63|304.63|4674
1595750400000|2020-07-26 08:00:00|312.68|310.68|317.52|315.52|319.92|317.92|311.71|309.71|7395
1595754000000|2020-07-26 09:00:00|317.53|315.53|315.41|313.41|317.84|315.84|314.5|312.5|6776
1595757600000|2020-07-26 10:00:00|315.42|313.42|311.89|309.89|321.11|319.11|306.67|304.67|7808
1595761200000|2020-07-26 11:00:00|311.9|309.9|310.61|308.61|311.99|309.99|308.73|306.73|4071
1595764800000|2020-07-26 12:00:00|310.6|308.6|305.27|303.27|311.01|309.01|303.04|301.04|7367
1595768400000|2020-07-26 13:00:00|305.28|303.28|308.2|306.2|309.18|307.18|304.26|302.26|5361
1595772000000|2020-07-26 14:00:00|308.19|306.19|314.21|312.21|314.75|312.75|307.94|305.94|5483
1595775600000|2020-07-26 15:00:00|314.22|312.22|312.29|310.29|315.02|313.02|311.5|309.5|6445
1595779200000|2020-07-26 16:00:00|312.26|310.26|307.69|305.69|315.3|313.3|307.45|305.45|7053
1595782800000|2020-07-26 17:00:00|307.72|305.72|309.59|307.59|311.77|309.77|307.72|305.72|6318
1595786400000|2020-07-26 18:00:00|309.49|307.49|309.63|307.63|309.98|307.98|305.41|303.41|6284
1595790000000|2020-07-26 19:00:00|309.65|307.65|308.24|306.24|310.96|308.96|307.3|305.3|5002
1595793600000|2020-07-26 20:00:00|308.22|306.22|311.82|309.82|312.53|310.53|307.39|305.39|5959
1595797200000|2020-07-26 21:00:00|311.81|309.81|311.56|309.56|314.25|312.25|310.65|308.65|3281
1595800800000|2020-07-26 22:00:00|311.59|309.59|312.75|310.75|314.19|312.19|311.58|309.58|5918
1595804400000|2020-07-26 23:00:00|312.8|310.8|312.39|310.39|313.43|311.43|311.16|309.16|4752
1595808000000|2020-07-27 00:00:00|312.43|310.43|315.56|313.56|320|318|312.34|310.34|6590
1595811600000|2020-07-27 01:00:00|315.54|313.54|325.45|323.45|327.33|325.33|315.46|313.46|9062
1595815200000|2020-07-27 02:00:00|325.47|323.47|325.55|323.55|326.27|324.27|322.39|320.39|7679
1595818800000|2020-07-27 03:00:00|325.5|323.5|326.41|324.41|330.74|328.74|325.49|323.49|9204
1595822400000|2020-07-27 04:00:00|326.46|324.46|324.62|322.62|328.11|326.11|323.33|321.33|6729
1595826000000|2020-07-27 05:00:00|324.63|322.63|324.62|322.62|327.8|325.8|324.5|322.5|6663
1595829600000|2020-07-27 06:00:00|324.61|322.61|328.91|326.91|329.13|327.13|324.49|322.49|6223
1595833200000|2020-07-27 07:00:00|328.9|326.9|321.25|319.25|328.92|326.92|321.25|319.25|6618
1595836800000|2020-07-27 08:00:00|321.23|319.23|323.48|321.48|323.75|321.75|318.21|316.21|6662
1595840400000|2020-07-27 09:00:00|323.47|321.47|325.65|323.65|325.97|323.97|322.97|320.97|5786
1595844000000|2020-07-27 10:00:00|325.67|323.67|325.4|323.4|326.28|324.28|323.83|321.83|5858
1595847600000|2020-07-27 11:00:00|325.39|323.39|326.62|324.62|327.44|325.44|324.01|322.01|6486
1595851200000|2020-07-27 12:00:00|326.65|324.65|326.84|324.84|328.03|326.03|324.77|322.77|6169
1595854800000|2020-07-27 13:00:00|326.83|324.83|326.37|324.37|328.22|326.22|323.42|321.42|7384
1595858400000|2020-07-27 14:00:00|326.36|324.36|320.51|318.51|326.36|324.36|319.3|317.3|6827
1595862000000|2020-07-27 15:00:00|320.49|318.49|314.61|312.61|320.71|318.71|313.11|311.11|6982
1595865600000|2020-07-27 16:00:00|314.52|312.52|317.12|315.12|321.04|319.04|314.52|312.52|7717
1595869200000|2020-07-27 17:00:00|317.14|315.14|325.5|323.5|325.57|323.57|317.13|315.13|8597
1595872800000|2020-07-27 18:00:00|325.51|323.51|324.62|322.62|326.81|324.81|323.06|321.06|6952
1595876400000|2020-07-27 19:00:00|324.57|322.57|325.73|323.73|325.95|323.95|323.01|321.01|6631
1595880000000|2020-07-27 20:00:00|325.72|323.72|325.51|323.51|325.98|323.98|324.31|322.31|7195
1595883600000|2020-07-27 21:00:00|325.53|323.53|323.66|321.66|325.53|323.53|321.55|319.55|6070
1595887200000|2020-07-27 22:00:00|323.65|321.65|329.2|327.2|334.91|332.91|322.63|320.63|10579
1595890800000|2020-07-27 23:00:00|329.24|327.24|323.47|321.47|329.26|327.26|317.43|315.43|10476
1595894400000|2020-07-28 00:00:00|323.49|321.49|326.35|324.35|328.45|326.45|323.45|321.45|9271
1595898000000|2020-07-28 01:00:00|326.38|324.38|325.28|323.28|327.83|325.83|323.16|321.16|8466
1595901600000|2020-07-28 02:00:00|325.31|323.31|319.53|317.53|325.41|323.41|319.31|317.31|8199
1595905200000|2020-07-28 03:00:00|319.64|317.64|320.87|318.87|321.69|319.69|317.63|315.63|8698
1595908800000|2020-07-28 04:00:00|320.86|318.86|322.99|320.99|323.05|321.05|319.32|317.32|5119
1595912400000|2020-07-28 05:00:00|322.98|320.98|318.42|316.42|323.01|321.01|317.41|315.41|6946
1595916000000|2020-07-28 06:00:00|318.43|316.43|319.12|317.12|320.31|318.31|317.07|315.07|7222
1595919600000|2020-07-28 07:00:00|319.13|317.13|317.13|315.13|320.53|318.53|316.43|314.43|6988
1595923200000|2020-07-28 08:00:00|317.12|315.12|314.78|312.78|317.99|315.99|314.22|312.22|7097
1595926800000|2020-07-28 09:00:00|314.81|312.81|311.39|309.39|316.01|314.01|307.97|305.97|7029
1595930400000|2020-07-28 10:00:00|311.4|309.4|314.5|312.5|315.41|313.41|307.39|305.39|8724
1595934000000|2020-07-28 11:00:00|314.51|312.51|318.36|316.36|319.27|317.27|314.27|312.27|8435
1595937600000|2020-07-28 12:00:00|318.38|316.38|317|315|319.74|317.74|313.47|311.47|8044
1595941200000|2020-07-28 13:00:00|317.03|315.03|316.65|314.65|318.38|316.38|314.3|312.3|6842
1595944800000|2020-07-28 14:00:00|316.66|314.66|321.31|319.31|321.46|319.46|315.95|313.95|7433
1595948400000|2020-07-28 15:00:00|321.3|319.3|323.43|321.43|323.48|321.48|317.96|315.96|7700
1595952000000|2020-07-28 16:00:00|323.44|321.44|317.42|315.42|324.58|322.58|315.54|313.54|10383
1595955600000|2020-07-28 17:00:00|317.43|315.43|317.93|315.93|319.94|317.94|316.33|314.33|5370
1595959200000|2020-07-28 18:00:00|317.94|315.94|317.77|315.77|319.94|317.94|316.79|314.79|5179
1595962800000|2020-07-28 19:00:00|317.73|315.73|319.94|317.94|320.01|318.01|316.23|314.23|4409
1595966400000|2020-07-28 20:00:00|319.95|317.95|320.93|318.93|322.58|320.58|318.74|316.74|4189
1595970000000|2020-07-28 21:00:00|320.94|318.94|319.61|317.61|322.92|320.92|318.73|316.73|4002
1595973600000|2020-07-28 22:00:00|319.57|317.57|319.13|317.13|320.34|318.34|317.36|315.36|6884
1595977200000|2020-07-28 23:00:00|319.15|317.15|318.52|316.52|321|319|318.12|316.12|5878
1595980800000|2020-07-29 00:00:00|318.53|316.53|315.74|313.74|320.46|318.46|315.49|313.49|6688
1595984400000|2020-07-29 01:00:00|315.73|313.73|316.69|314.69|317.86|315.86|314.01|312.01|6120
1595988000000|2020-07-29 02:00:00|316.68|314.68|316.99|314.99|317.61|315.61|315.93|313.93|4349
1595991600000|2020-07-29 03:00:00|317.02|315.02|317.69|315.69|319.03|317.03|317.02|315.02|4205
1595995200000|2020-07-29 04:00:00|317.7|315.7|316.78|314.78|318.14|316.14|316.08|314.08|3831
1595998800000|2020-07-29 05:00:00|316.79|314.79|319.35|317.35|320.57|318.57|315.75|313.75|4568
1596002400000|2020-07-29 06:00:00|319.34|317.34|323.44|321.44|324.14|322.14|318.99|316.99|6008
1596006000000|2020-07-29 07:00:00|323.43|321.43|322.63|320.63|323.63|321.63|321.3|319.3|4303
1596009600000|2020-07-29 08:00:00|322.62|320.62|326.07|324.07|326.48|324.48|322.49|320.49|7127
1596013200000|2020-07-29 09:00:00|326.08|324.08|322.24|320.24|326.19|324.19|321.34|319.34|7201
1596016800000|2020-07-29 10:00:00|322.26|320.26|324.53|322.53|324.66|322.66|321.64|319.64|5119
1596020400000|2020-07-29 11:00:00|324.52|322.52|324.42|322.42|325.06|323.06|321.9|319.9|5472
1596024000000|2020-07-29 12:00:00|324.43|322.43|322.6|320.6|324.65|322.65|322.54|320.54|5355
1596027600000|2020-07-29 13:00:00|322.59|320.59|323.37|321.37|323.88|321.88|321.54|319.54|4535
1596031200000|2020-07-29 14:00:00|323.31|321.31|322.24|320.24|326.36|324.36|320.67|318.67|5846
1596034800000|2020-07-29 15:00:00|322.17|320.17|323.02|321.02|324.33|322.33|321.9|319.9|4961
1596038400000|2020-07-29 16:00:00|323.01|321.01|323.53|321.53|324.73|322.73|322.74|320.74|5295
1596042000000|2020-07-29 17:00:00|323.52|321.52|322.07|320.07|323.88|321.88|321.37|319.37|4834
1596045600000|2020-07-29 18:00:00|322.08|320.08|323.42|321.42|324.66|322.66|322.06|320.06|4480
1596049200000|2020-07-29 19:00:00|323.41|321.41|323.04|321.04|323.92|321.92|322.78|320.78|3407
1596052800000|2020-07-29 20:00:00|323.03|321.03|323.65|321.65|324.31|322.31|322.76|320.76|5593
1596056400000|2020-07-29 21:00:00|323.66|321.66|324.67|322.67|324.8|322.8|322.74|320.74|4813
1596060000000|2020-07-29 22:00:00|324.65|322.65|322.83|320.83|324.85|322.85|322.66|320.66|4319
1596063600000|2020-07-29 23:00:00|322.85|320.85|319.27|317.27|322.87|320.87|317|315|6430
1596067200000|2020-07-30 00:00:00|319.26|317.26|320.61|318.61|320.71|318.71|316.8|314.8|5281
1596070800000|2020-07-30 01:00:00|320.6|318.6|317.9|315.9|320.6|318.6|317.9|315.9|2944
1596074400000|2020-07-30 02:00:00|317.76|315.76|317.19|315.19|319.92|317.92|316.96|314.96|3336
1596078000000|2020-07-30 03:00:00|317.21|315.21|317.54|315.54|318.81|316.81|316.9|314.9|2440
1596081600000|2020-07-30 04:00:00|317.52|315.52|318.63|316.63|319.43|317.43|317.08|315.08|2536
1596085200000|2020-07-30 05:00:00|318.62|316.62|317.92|315.92|319.03|317.03|317.17|315.17|3002
1596088800000|2020-07-30 06:00:00|317.93|315.93|320.54|318.54|320.54|318.54|315.52|313.52|4539
1596092400000|2020-07-30 07:00:00|320.53|318.53|320.08|318.08|321.35|319.35|318.69|316.69|5501
1596096000000|2020-07-30 08:00:00|320.09|318.09|320.73|318.73|321.17|319.17|319.31|317.31|3903
1596099600000|2020-07-30 09:00:00|320.72|318.72|320.14|318.14|320.91|318.91|319.07|317.07|2558
1596103200000|2020-07-30 10:00:00|320.13|318.13|318.6|316.6|320.2|318.2|318.14|316.14|2181
1596106800000|2020-07-30 11:00:00|318.59|316.59|319.16|317.16|319.66|317.66|317.9|315.9|2689
1596110400000|2020-07-30 12:00:00|319.17|317.17|318.63|316.63|320.54|318.54|318.53|316.53|2984
1596114000000|2020-07-30 13:00:00|318.58|316.58|319.94|317.94|320.85|318.85|316.91|314.91|4350
1596117600000|2020-07-30 14:00:00|319.93|317.93|318.68|316.68|320.21|318.21|318.44|316.44|3051
1596121200000|2020-07-30 15:00:00|318.67|316.67|320.28|318.28|320.32|318.32|318.22|316.22|2440
1596124800000|2020-07-30 16:00:00|320.29|318.29|323.66|321.66|323.74|321.74|319.35|317.35|4402
1596128400000|2020-07-30 17:00:00|323.65|321.65|326.06|324.06|326.21|324.21|323.29|321.29|4149
1596132000000|2020-07-30 18:00:00|326.1|324.1|331.71|329.71|331.74|329.74|326.09|324.09|5971
1596135600000|2020-07-30 19:00:00|331.74|329.74|334.79|332.79|336.96|334.96|331.74|329.74|7237
1596139200000|2020-07-30 20:00:00|334.8|332.8|339.68|337.68|343.56|341.56|334.8|332.8|8708
1596142800000|2020-07-30 21:00:00|339.69|337.69|336.81|334.81|340.7|338.7|336.13|334.13|5585
1596146400000|2020-07-30 22:00:00|336.8|334.8|336.1|334.1|339.08|337.08|335.14|333.14|4175
1596150000000|2020-07-30 23:00:00|336.09|334.09|336.18|334.18|338.25|336.25|334.86|332.86|4382
1596153600000|2020-07-31 00:00:00|336.2|334.2|336.27|334.27|337.79|335.79|334.88|332.88|4448
1596157200000|2020-07-31 01:00:00|336.26|334.26|334.21|332.21|337.02|335.02|331.51|329.51|6012
1596160800000|2020-07-31 02:00:00|334.2|332.2|332.07|330.07|334.72|332.72|331.89|329.89|4926
1596164400000|2020-07-31 03:00:00|332.09|330.09|330.53|328.53|333.96|331.96|330.05|328.05|5960
1596168000000|2020-07-31 04:00:00|330.54|328.54|334.26|332.26|334.49|332.49|330.41|328.41|4691
1596171600000|2020-07-31 05:00:00|334.24|332.24|333.58|331.58|334.63|332.63|333.31|331.31|2560
1596175200000|2020-07-31 06:00:00|333.59|331.59|339.44|337.44|339.83|337.83|333.5|331.5|6146
1596178800000|2020-07-31 07:00:00|339.45|337.45|338.38|336.38|339.58|337.58|336.75|334.75|4850
1596182400000|2020-07-31 08:00:00|338.43|336.43|339.67|337.67|341.76|339.76|337.46|335.46|6666
1596186000000|2020-07-31 09:00:00|339.68|337.68|338.9|336.9|340.96|338.96|338.15|336.15|4716
1596189600000|2020-07-31 10:00:00|338.92|336.92|344.24|342.24|345.28|343.28|338.4|336.4|6229
1596193200000|2020-07-31 11:00:00|344.26|342.26|345.14|343.14|347.89|345.89|342.92|340.92|6517
1596196800000|2020-07-31 12:00:00|345.18|343.18|346.45|344.45|346.47|344.47|343.2|341.2|6705
1596200400000|2020-07-31 13:00:00|346.44|344.44|344.1|342.1|346.6|344.6|340.3|338.3|6146
1596204000000|2020-07-31 14:00:00|344.11|342.11|348.55|346.55|348.62|346.62|343.62|341.62|5881
1596207600000|2020-07-31 15:00:00|348.54|346.54|345.9|343.9|349.18|347.18|344.17|342.17|8056
1596211200000|2020-07-31 16:00:00|345.91|343.91|346.86|344.86|347.26|345.26|342.12|340.12|8378
1596214800000|2020-07-31 17:00:00|346.87|344.87|344.25|342.25|347.07|345.07|344.24|342.24|5648
1596218400000|2020-07-31 18:00:00|344.24|342.24|343.83|341.83|345.33|343.33|342.94|340.94|5504
1596222000000|2020-07-31 19:00:00|343.84|341.84|345.06|343.06|346.83|344.83|343.6|341.6|5079
1596225600000|2020-07-31 20:00:00|345.05|343.05|346.77|344.77|346.98|344.98|344.97|342.97|5875
1596265200000|2020-08-01 07:00:00|357.37|355.37|356.44|354.44|357.74|355.74|355.16|353.16|3561
1596268800000|2020-08-01 08:00:00|356.39|354.39|358.17|356.17|358.66|356.66|356.36|354.36|4356
1596272400000|2020-08-01 09:00:00|358.2|356.2|360.59|358.59|361.75|359.75|357.26|355.26|5616
1596276000000|2020-08-01 10:00:00|360.58|358.58|356.15|354.15|361.16|359.16|353.45|351.45|6195
1596279600000|2020-08-01 11:00:00|356.14|354.14|357.51|355.51|357.58|355.58|354.62|352.62|4245
1596283200000|2020-08-01 12:00:00|357.47|355.47|358.44|356.44|358.78|356.78|357|355|2900
1596286800000|2020-08-01 13:00:00|358.45|356.45|354.69|352.69|358.45|356.45|354.27|352.27|5786
1596290400000|2020-08-01 14:00:00|354.71|352.71|357.55|355.55|358.18|356.18|354.55|352.55|5246
1596294000000|2020-08-01 15:00:00|357.57|355.57|359.26|357.26|359.33|357.33|356.93|354.93|4500
1596297600000|2020-08-01 16:00:00|359.27|357.27|363.59|361.59|365.02|363.02|359.06|357.06|7186
1596301200000|2020-08-01 17:00:00|363.6|361.6|374.77|372.77|374.86|372.86|363.57|361.57|8944
1596304800000|2020-08-01 18:00:00|374.76|372.76|373.09|371.09|374.83|372.83|368.15|366.15|8268
1596308400000|2020-08-01 19:00:00|373.1|371.1|385.15|383.15|390.39|388.39|373.05|371.05|9791
1596312000000|2020-08-01 20:00:00|385.19|383.19|387.65|385.65|388.63|386.63|384.33|382.33|7584
1596315600000|2020-08-01 21:00:00|387.63|385.63|385.93|383.93|394.43|392.43|385.38|383.38|7527
1596319200000|2020-08-01 22:00:00|385.91|383.91|388.73|386.73|388.74|386.74|380.26|378.26|6273
1596322800000|2020-08-01 23:00:00|388.78|386.78|388.41|386.41|389.62|387.62|385.67|383.67|5736
1596326400000|2020-08-02 00:00:00|388.42|386.42|389.58|387.58|393.24|391.24|386.93|384.93|7593
1596330000000|2020-08-02 01:00:00|389.57|387.57|400.43|398.43|400.43|398.43|389.2|387.2|7522
1596333600000|2020-08-02 02:00:00|400.44|398.44|398.49|396.49|400.57|398.57|395.94|393.94|6078
1596337200000|2020-08-02 03:00:00|398.5|396.5|408.49|406.49|408.83|406.83|396.75|394.75|6470
1596340800000|2020-08-02 04:00:00|408.47|406.47|369.48|367.48|416.55|414.55|335.34|333.34|10765
1596344400000|2020-08-02 05:00:00|369.55|367.55|371.51|369.51|385.09|383.09|367.42|365.42|10652
1596348000000|2020-08-02 06:00:00|371.52|369.52|374.43|372.43|375.73|373.73|367.98|365.98|7789
1596351600000|2020-08-02 07:00:00|374.46|372.46|381.47|379.47|383.86|381.86|372.57|370.57|6545
1596355200000|2020-08-02 08:00:00|381.48|379.48|376.42|374.42|382.57|380.57|374.49|372.49|6385
1596358800000|2020-08-02 09:00:00|376.43|374.43|378.87|376.87|378.93|376.93|373.17|371.17|6503
1596362400000|2020-08-02 10:00:00|378.98|376.98|373.66|371.66|379.75|377.75|371.6|369.6|5610
1596366000000|2020-08-02 11:00:00|373.67|371.67|362.68|360.68|374.73|372.73|355.93|353.93|9059
1596369600000|2020-08-02 12:00:00|362.76|360.76|359.59|357.59|368.87|366.87|359.08|357.08|9311
1596373200000|2020-08-02 13:00:00|359.67|357.67|366.31|364.31|367.56|365.56|359.67|357.67|7228
1596376800000|2020-08-02 14:00:00|366.32|364.32|370.05|368.05|373.43|371.43|362.73|360.73|6436
1596380400000|2020-08-02 15:00:00|370.06|368.06|369.5|367.5|372.8|370.8|368.48|366.48|4878
1596384000000|2020-08-02 16:00:00|369.45|367.45|383.07|381.07|383.57|381.57|369.3|367.3|7611
1596387600000|2020-08-02 17:00:00|383.08|381.08|386.02|384.02|389.5|387.5|383.02|381.02|8762
1596391200000|2020-08-02 18:00:00|386.01|384.01|386.4|384.4|387.42|385.42|383.15|381.15|6105
1596394800000|2020-08-02 19:00:00|386.39|384.39|380.29|378.29|388.08|386.08|375.3|373.3|6270
1596398400000|2020-08-02 20:00:00|380.3|378.3|374.44|372.44|381.05|379.05|374.14|372.14|6523
1596402000000|2020-08-02 21:00:00|374.45|372.45|378.64|376.64|379.11|377.11|371.76|369.76|7014
1596405600000|2020-08-02 22:00:00|378.62|376.62|374.31|372.31|381.92|379.92|373.33|371.33|7832
1596409200000|2020-08-02 23:00:00|374.43|372.43|373.16|371.16|376.59|374.59|369.47|367.47|8757
1596412800000|2020-08-03 00:00:00|373.17|371.17|378.8|376.8|380.26|378.26|368.01|366.01|9041
1596416400000|2020-08-03 01:00:00|378.81|376.81|380.68|378.68|384.66|382.66|378.79|376.79|7569
1596420000000|2020-08-03 02:00:00|380.67|378.67|384.62|382.62|386.96|384.96|380.64|378.64|6995
1596423600000|2020-08-03 03:00:00|384.64|382.64|380.64|378.64|385.85|383.85|379.34|377.34|7000
1596427200000|2020-08-03 04:00:00|380.69|378.69|382.32|380.32|383.86|381.86|380.67|378.67|5628
1596430800000|2020-08-03 05:00:00|382.31|380.31|385.49|383.49|385.51|383.51|380.35|378.35|6018
1596434400000|2020-08-03 06:00:00|385.5|383.5|384.94|382.94|387.71|385.71|383.66|381.66|5093
1596438000000|2020-08-03 07:00:00|384.96|382.96|385.99|383.99|388.35|386.35|384.15|382.15|5341
1596441600000|2020-08-03 08:00:00|385.95|383.95|382.88|380.88|387.29|385.29|382.85|380.85|6030
1596445200000|2020-08-03 09:00:00|382.75|380.75|381.44|379.44|385.55|383.55|381.28|379.28|5401
1596448800000|2020-08-03 10:00:00|381.41|379.41|386.49|384.49|386.68|384.68|381.37|379.37|5984
1596452400000|2020-08-03 11:00:00|386.41|384.41|392.1|390.1|392.99|390.99|384.82|382.82|7527
1596456000000|2020-08-03 12:00:00|392.07|390.07|390.69|388.69|392.39|390.39|387.73|385.73|7338
1596459600000|2020-08-03 13:00:00|390.68|388.68|394.41|392.41|396.09|394.09|390.36|388.36|6893
1596463200000|2020-08-03 14:00:00|394.42|392.42|395.03|393.03|398.98|396.98|393.32|391.32|7334
1596466800000|2020-08-03 15:00:00|395.06|393.06|394.8|392.8|398.09|396.09|390.96|388.96|6777
1596470400000|2020-08-03 16:00:00|394.79|392.79|391.39|389.39|399.08|397.08|391.06|389.06|8494
1596474000000|2020-08-03 17:00:00|391.4|389.4|396.38|394.38|397.35|395.35|390.71|388.71|5684
1596477600000|2020-08-03 18:00:00|396.37|394.37|396.42|394.42|397.45|395.45|394.05|392.05|4870
1596481200000|2020-08-03 19:00:00|396.41|394.41|395.08|393.08|396.42|394.42|392.35|390.35|5651
1596484800000|2020-08-03 20:00:00|395.06|393.06|391.86|389.86|395.88|393.88|390.72|388.72|4631
1596488400000|2020-08-03 21:00:00|391.87|389.87|385.99|383.99|394.41|392.41|384.12|382.12|4793
1596492000000|2020-08-03 22:00:00|385.97|383.97|385.07|383.07|391.68|389.68|382.08|380.08|6853
1596495600000|2020-08-03 23:00:00|385.03|383.03|387.26|385.26|388.33|386.33|381.72|379.72|7688
1596499200000|2020-08-04 00:00:00|387.25|385.25|401.27|399.27|404.25|402.25|387.21|385.21|8336
1596502800000|2020-08-04 01:00:00|401.29|399.29|399.19|397.19|402.11|400.11|398.05|396.05|6204
1596506400000|2020-08-04 02:00:00|399.21|397.21|394.27|392.27|400.78|398.78|392.99|390.99|6112
1596510000000|2020-08-04 03:00:00|394.25|392.25|392.18|390.18|396.17|394.17|388.07|386.07|7166
1596513600000|2020-08-04 04:00:00|392.19|390.19|395|393|395.41|393.41|389.69|387.69|6539
1596517200000|2020-08-04 05:00:00|394.97|392.97|394.06|392.06|395.81|393.81|391.6|389.6|5688
1596520800000|2020-08-04 06:00:00|394.08|392.08|392.31|390.31|394.22|392.22|390.32|388.32|4786
1596524400000|2020-08-04 07:00:00|392.3|390.3|395.97|393.97|396.88|394.88|391.98|389.98|4134
1596528000000|2020-08-04 08:00:00|395.96|393.96|392.63|390.63|398.22|396.22|392.27|390.27|4591
1596531600000|2020-08-04 09:00:00|392.62|390.62|393.25|391.25|393.99|391.99|391.68|389.68|4425
1596535200000|2020-08-04 10:00:00|393.26|391.26|391.96|389.96|395.73|393.73|391.14|389.14|5378
1596538800000|2020-08-04 11:00:00|391.98|389.98|386.76|384.76|395.09|393.09|383.62|381.62|7629
1596542400000|2020-08-04 12:00:00|386.74|384.74|389.15|387.15|389.88|387.88|385.35|383.35|7379
1596546000000|2020-08-04 13:00:00|389.16|387.16|385.14|383.14|389.32|387.32|382.05|380.05|8311
1596549600000|2020-08-04 14:00:00|385.18|383.18|390.8|388.8|391.29|389.29|385.14|383.14|6244
1596553200000|2020-08-04 15:00:00|390.78|388.78|391.45|389.45|392.58|390.58|388.93|386.93|6857
1596556800000|2020-08-04 16:00:00|391.46|389.46|387.8|385.8|393.38|391.38|386.27|384.27|8110
1596560400000|2020-08-04 17:00:00|387.79|385.79|390.94|388.94|391.12|389.12|387.25|385.25|5051
1596564000000|2020-08-04 18:00:00|390.95|388.95|388.65|386.65|391.61|389.61|387.78|385.78|4392
1596567600000|2020-08-04 19:00:00|388.61|386.61|388|386|390.16|388.16|386.56|384.56|3926
1596571200000|2020-08-04 20:00:00|387.98|385.98|389.22|387.22|391.76|389.76|387.98|385.98|4487
1596574800000|2020-08-04 21:00:00|389.21|387.21|392.84|390.84|393.81|391.81|388.47|386.47|3372
1596578400000|2020-08-04 22:00:00|392.8|390.8|394.01|392.01|394.08|392.08|391.43|389.43|5183
1596582000000|2020-08-04 23:00:00|394.05|392.05|390.86|388.86|395.31|393.31|389.21|387.21|5184
1596585600000|2020-08-05 00:00:00|390.85|388.85|389.62|387.62|392.98|390.98|386.87|384.87|5382
1596589200000|2020-08-05 01:00:00|389.6|387.6|389.47|387.47|389.71|387.71|385.35|383.35|6067
1596592800000|2020-08-05 02:00:00|389.49|387.49|388.9|386.9|390.07|388.07|387.32|385.32|5667
1596596400000|2020-08-05 03:00:00|388.87|386.87|390.39|388.39|390.61|388.61|388.63|386.63|4266
1596600000000|2020-08-05 04:00:00|390.41|388.41|389.63|387.63|391.21|389.21|388.75|386.75|3781
1596603600000|2020-08-05 05:00:00|389.64|387.64|392.32|390.32|392.44|390.44|388.49|386.49|3668
1596607200000|2020-08-05 06:00:00|392.31|390.31|391.58|389.58|394.98|392.98|391.56|389.56|3815
1596610800000|2020-08-05 07:00:00|391.57|389.57|391.17|389.17|393.08|391.08|390.65|388.65|3172
1596614400000|2020-08-05 08:00:00|391.14|389.14|391.57|389.57|392.9|390.9|390.16|388.16|2946
1596618000000|2020-08-05 09:00:00|391.54|389.54|394.31|392.31|394.76|392.76|391.45|389.45|3995
1596621600000|2020-08-05 10:00:00|394.3|392.3|393.92|391.92|394.68|392.68|392.39|390.39|3085
1596625200000|2020-08-05 11:00:00|393.91|391.91|398.69|396.69|398.92|396.92|393.91|391.91|5375
1596628800000|2020-08-05 12:00:00|398.7|396.7|400.66|398.66|401.72|399.72|396.51|394.51|4937
1596632400000|2020-08-05 13:00:00|400.67|398.67|400.62|398.62|402.93|400.93|399.06|397.06|5259
1596636000000|2020-08-05 14:00:00|400.6|398.6|395.99|393.99|401.02|399.02|393.21|391.21|6494
1596639600000|2020-08-05 15:00:00|396|394|397.05|395.05|398.94|396.94|394.73|392.73|4900
1596643200000|2020-08-05 16:00:00|397.03|395.03|397.93|395.93|403.35|401.35|395.41|393.41|6438
1596646800000|2020-08-05 17:00:00|397.91|395.91|399.08|397.08|399.57|397.57|396.34|394.34|4476
1596650400000|2020-08-05 18:00:00|399.07|397.07|398.96|396.96|400.07|398.07|397.98|395.98|3339
1596654000000|2020-08-05 19:00:00|398.98|396.98|400.25|398.25|401.87|399.87|398.91|396.91|3423
1596657600000|2020-08-05 20:00:00|400.24|398.24|401.66|399.66|402.81|400.81|399.43|397.43|3193
1596661200000|2020-08-05 21:00:00|401.65|399.65|406.97|404.97|408.86|406.86|401.22|399.22|5446
1596664800000|2020-08-05 22:00:00|406.98|404.98|398.32|396.32|407.19|405.19|395.44|393.44|5940
1596668400000|2020-08-05 23:00:00|398.3|396.3|402.22|400.22|403.26|401.26|398.09|396.09|3764
1596672000000|2020-08-06 00:00:00|402.23|400.23|400.85|398.85|405.03|403.03|400.23|398.23|5815
1596675600000|2020-08-06 01:00:00|400.84|398.84|398.98|396.98|400.84|398.84|397.93|395.93|5107
1596679200000|2020-08-06 02:00:00|398.97|396.97|399.2|397.2|399.24|397.24|396.12|394.12|4503
1596682800000|2020-08-06 03:00:00|399.22|397.22|396.79|394.79|399.22|397.22|396.2|394.2|4160
1596686400000|2020-08-06 04:00:00|396.84|394.84|395.41|393.41|396.85|394.85|393.83|391.83|5568
1596690000000|2020-08-06 05:00:00|395.4|393.4|396.04|394.04|397.1|395.1|394.05|392.05|4914
1596693600000|2020-08-06 06:00:00|396.02|394.02|398.22|396.22|398.46|396.46|395.67|393.67|3920
1596697200000|2020-08-06 07:00:00|398.19|396.19|396.46|394.46|398.5|396.5|396.08|394.08|3529
1596700800000|2020-08-06 08:00:00|396.45|394.45|398.93|396.93|398.99|396.99|395.95|393.95|3398
1596704400000|2020-08-06 09:00:00|398.87|396.87|397.88|395.88|399.34|397.34|397.51|395.51|2284
1596708000000|2020-08-06 10:00:00|397.81|395.81|394.99|392.99|397.97|395.97|394.81|392.81|3771
1596711600000|2020-08-06 11:00:00|395.01|393.01|395.93|393.93|397.29|395.29|394.71|392.71|4051
1596715200000|2020-08-06 12:00:00|395.94|393.94|398.21|396.21|398.58|396.58|395.88|393.88|3377
1596718800000|2020-08-06 13:00:00|398.17|396.17|400.82|398.82|401.09|399.09|397.1|395.1|4130
1596722400000|2020-08-06 14:00:00|400.8|398.8|397.93|395.93|400.94|398.94|397.08|395.08|5050
1596726000000|2020-08-06 15:00:00|397.97|395.97|400.75|398.75|402.12|400.12|397.93|395.93|5413
1596729600000|2020-08-06 16:00:00|400.74|398.74|399.72|397.72|401.74|399.74|398.16|396.16|4695
1596733200000|2020-08-06 17:00:00|399.71|397.71|398.22|396.22|400.26|398.26|396.67|394.67|3702
1596736800000|2020-08-06 18:00:00|398.24|396.24|398.26|396.26|398.58|396.58|395.91|393.91|3596
1596740400000|2020-08-06 19:00:00|398.25|396.25|398.2|396.2|399.69|397.69|397.48|395.48|4236
1596744000000|2020-08-06 20:00:00|398.26|396.26|397.92|395.92|399.4|397.4|396.77|394.77|2573
1596747600000|2020-08-06 21:00:00|397.97|395.97|396.82|394.82|399.06|397.06|394.33|392.33|3252
1596751200000|2020-08-06 22:00:00|396.81|394.81|395.91|393.91|397.5|395.5|394.63|392.63|4872
1596754800000|2020-08-06 23:00:00|395.99|393.99|396.19|394.19|396.36|394.36|392.3|390.3|5204
1596758400000|2020-08-07 00:00:00|396.21|394.21|396.37|394.37|397.4|395.4|395.15|393.15|4581
1596762000000|2020-08-07 01:00:00|396.39|394.39|398.39|396.39|399.54|397.54|396.23|394.23|4527
1596765600000|2020-08-07 02:00:00|398.38|396.38|397.66|395.66|399.46|397.46|397.36|395.36|3862
1596769200000|2020-08-07 03:00:00|397.65|395.65|396.84|394.84|398.74|396.74|396.63|394.63|3441
1596772800000|2020-08-07 04:00:00|396.87|394.87|396.96|394.96|397.43|395.43|395.35|393.35|3811
1596776400000|2020-08-07 05:00:00|397|395|395.65|393.65|397.13|395.13|394.57|392.57|3853
1596780000000|2020-08-07 06:00:00|395.64|393.64|396.24|394.24|396.89|394.89|394.97|392.97|3540
1596783600000|2020-08-07 07:00:00|396.23|394.23|395.33|393.33|396.29|394.29|394.42|392.42|3328
1596787200000|2020-08-07 08:00:00|395.32|393.32|396.74|394.74|397.53|395.53|393.44|391.44|4606
1596790800000|2020-08-07 09:00:00|396.73|394.73|397.35|395.35|398.85|396.85|396.13|394.13|3992
1596794400000|2020-08-07 10:00:00|397.34|395.34|396.03|394.03|397.89|395.89|395.67|393.67|2821
1596798000000|2020-08-07 11:00:00|396.02|394.02|395.4|393.4|396.02|394.02|394.38|392.38|4112
1596801600000|2020-08-07 12:00:00|395.42|393.42|395.88|393.88|396.23|394.23|393.15|391.15|4313
1596805200000|2020-08-07 13:00:00|395.81|393.81|395.18|393.18|396.77|394.77|393.87|391.87|3281
1596808800000|2020-08-07 14:00:00|395.2|393.2|386.08|384.08|395.26|393.26|380.27|378.27|7804
1596812400000|2020-08-07 15:00:00|386.11|384.11|386.75|384.75|389.06|387.06|385.39|383.39|4652
1596816000000|2020-08-07 16:00:00|386.82|384.82|380.63|378.63|388.21|386.21|380.63|378.63|7080
1596819600000|2020-08-07 17:00:00|380.54|378.54|374.78|372.78|380.54|378.54|365.1|363.1|10633
1596823200000|2020-08-07 18:00:00|374.77|372.77|374.62|372.62|375.24|373.24|366.71|364.71|8787
1596826800000|2020-08-07 19:00:00|374.63|372.63|375.99|373.99|378.11|376.11|373.94|371.94|5609
1596830400000|2020-08-07 20:00:00|376|374|379.2|377.2|381.59|379.59|374.81|372.81|5393
1596870000000|2020-08-08 07:00:00|381.87|379.87|381.87|379.87|382.83|380.83|381.32|379.32|1514
1596873600000|2020-08-08 08:00:00|381.86|379.86|380.32|378.32|382.11|380.11|379.6|377.6|2536
1596877200000|2020-08-08 09:00:00|380.33|378.33|387.38|385.38|387.7|385.7|380.31|378.31|4114
1596880800000|2020-08-08 10:00:00|387.4|385.4|388.73|386.73|389.91|387.91|385.8|383.8|4727
1596884400000|2020-08-08 11:00:00|388.74|386.74|393.05|391.05|393.54|391.54|388.74|386.74|5154
1596888000000|2020-08-08 12:00:00|393.07|391.07|392.99|390.99|394.64|392.64|391.57|389.57|4391
1596891600000|2020-08-08 13:00:00|393|391|391.56|389.56|393.59|391.59|390.83|388.83|4051
1596895200000|2020-08-08 14:00:00|391.57|389.57|391.28|389.28|392.34|390.34|389.2|387.2|3197
1596898800000|2020-08-08 15:00:00|391.27|389.27|391.97|389.97|393.96|391.96|391.25|389.25|3036
1596902400000|2020-08-08 16:00:00|391.99|389.99|391.53|389.53|392.86|390.86|387.79|385.79|5247
1596906000000|2020-08-08 17:00:00|391.6|389.6|392.98|390.98|393.95|391.95|388.42|386.42|3737
1596909600000|2020-08-08 18:00:00|392.96|390.96|392.23|390.23|392.97|390.97|390.4|388.4|2097
1596913200000|2020-08-08 19:00:00|392.19|390.19|390.67|388.67|392.39|390.39|388.45|386.45|2844
1596916800000|2020-08-08 20:00:00|390.65|388.65|389.43|387.43|390.69|388.69|387.96|385.96|4032
1596920400000|2020-08-08 21:00:00|389.44|387.44|392.64|390.64|392.67|390.67|389.31|387.31|3681
1596924000000|2020-08-08 22:00:00|392.63|390.63|392.18|390.18|393.43|391.43|390.87|388.87|2762
1596927600000|2020-08-08 23:00:00|392.17|390.17|398.42|396.42|398.66|396.66|390.12|388.12|4213
1596931200000|2020-08-09 00:00:00|398.41|396.41|399.51|397.51|401.42|399.42|397.86|395.86|6134
1596934800000|2020-08-09 01:00:00|399.54|397.54|397.16|395.16|399.75|397.75|394.41|392.41|6020
1596938400000|2020-08-09 02:00:00|397.17|395.17|396.66|394.66|398.64|396.64|396.31|394.31|3369
1596942000000|2020-08-09 03:00:00|396.63|394.63|396.44|394.44|398.75|396.75|396.06|394.06|3879
1596945600000|2020-08-09 04:00:00|396.43|394.43|395.38|393.38|397.19|395.19|394.78|392.78|3117
1596949200000|2020-08-09 05:00:00|395.37|393.37|393.94|391.94|396.74|394.74|393.91|391.91|2931
1596952800000|2020-08-09 06:00:00|393.93|391.93|394.21|392.21|396.04|394.04|393.81|391.81|2849
1596956400000|2020-08-09 07:00:00|394.2|392.2|396.61|394.61|396.77|394.77|394.13|392.13|2645
1596960000000|2020-08-09 08:00:00|396.62|394.62|395.69|393.69|397.55|395.55|394.79|392.79|2678
1596963600000|2020-08-09 09:00:00|395.7|393.7|390.6|388.6|396.79|394.79|385.93|383.93|3254
1596967200000|2020-08-09 10:00:00|390.59|388.59|392.51|390.51|392.52|390.52|388.51|386.51|4259
1596970800000|2020-08-09 11:00:00|392.48|390.48|393.24|391.24|394.52|392.52|392.09|390.09|3210
1596974400000|2020-08-09 12:00:00|393.25|391.25|390.43|388.43|393.28|391.28|388.59|386.59|4470
1596978000000|2020-08-09 13:00:00|390.45|388.45|388.99|386.99|391.36|389.36|387.79|385.79|4712
1596981600000|2020-08-09 14:00:00|389|387|386.65|384.65|389.78|387.78|385.44|383.44|4479
1596985200000|2020-08-09 15:00:00|386.62|384.62|387.94|385.94|389.4|387.4|385.41|383.41|3928
1596988800000|2020-08-09 16:00:00|387.92|385.92|389.22|387.22|392.5|390.5|387.04|385.04|4316
1596992400000|2020-08-09 17:00:00|389.21|387.21|386.45|384.45|390.25|388.25|385.97|383.97|4725
1596996000000|2020-08-09 18:00:00|386.44|384.44|391.33|389.33|391.42|389.42|386.41|384.41|3995
1596999600000|2020-08-09 19:00:00|391.34|389.34|390.94|388.94|392.46|390.46|390.29|388.29|2910
1597003200000|2020-08-09 20:00:00|390.99|388.99|394.28|392.28|394.28|392.28|390.99|388.99|2911
1597006800000|2020-08-09 21:00:00|394.27|392.27|390.47|388.47|395.51|393.51|389.42|387.42|3738
1597010400000|2020-08-09 22:00:00|390.46|388.46|390.09|388.09|392.56|390.56|388.62|386.62|3128
1597014000000|2020-08-09 23:00:00|390.07|388.07|391.43|389.43|391.81|389.81|388.66|386.66|2714
1597017600000|2020-08-10 00:00:00|391.42|389.42|392.53|390.53|394.5|392.5|391.4|389.4|3239
1597021200000|2020-08-10 01:00:00|392.5|390.5|396.23|394.23|396.34|394.34|391.75|389.75|3515
1597024800000|2020-08-10 02:00:00|396.22|394.22|397.87|395.87|399.84|397.84|396.2|394.2|5763
1597028400000|2020-08-10 03:00:00|397.93|395.93|398.94|396.94|399.64|397.64|396.57|394.57|4101
1597032000000|2020-08-10 04:00:00|398.93|396.93|397.63|395.63|401.15|399.15|397.2|395.2|3183
1597035600000|2020-08-10 05:00:00|397.66|395.66|396.57|394.57|398.26|396.26|395.04|393.04|3001
1597039200000|2020-08-10 06:00:00|396.56|394.56|398.24|396.24|398.24|396.24|395.89|393.89|1930
1597042800000|2020-08-10 07:00:00|398.26|396.26|396.76|394.76|398.56|396.56|396.23|394.23|2369
1597046400000|2020-08-10 08:00:00|396.8|394.8|397.04|395.04|398.25|396.25|396.31|394.31|2977
1597050000000|2020-08-10 09:00:00|397.05|395.05|395.71|393.71|397.26|395.26|395.11|393.11|2055
1597053600000|2020-08-10 10:00:00|395.69|393.69|391.39|389.39|397.05|395.05|386.86|384.86|4130
1597057200000|2020-08-10 11:00:00|391.31|389.31|392.55|390.55|393.68|391.68|391.28|389.28|3074
1597060800000|2020-08-10 12:00:00|392.54|390.54|396.23|394.23|396.54|394.54|391.73|389.73|3857
1597064400000|2020-08-10 13:00:00|396.21|394.21|397.38|395.38|397.5|395.5|395.35|393.35|4232
1597068000000|2020-08-10 14:00:00|397.41|395.41|395.99|393.99|398.29|396.29|395.91|393.91|3785
1597071600000|2020-08-10 15:00:00|396.01|394.01|398.49|396.49|398.64|396.64|393.82|391.82|3562
1597075200000|2020-08-10 16:00:00|398.48|396.48|395.63|393.63|399.24|397.24|394.63|392.63|4779
1597078800000|2020-08-10 17:00:00|395.67|393.67|398.71|396.71|398.88|396.88|395.42|393.42|3401
1597082400000|2020-08-10 18:00:00|398.7|396.7|396.98|394.98|399.89|397.89|396.89|394.89|3275
1597086000000|2020-08-10 19:00:00|396.97|394.97|396.92|394.92|398.5|396.5|395.82|393.82|2751
1597089600000|2020-08-10 20:00:00|396.89|394.89|396.26|394.26|397.91|395.91|394.26|392.26|3912
1597093200000|2020-08-10 21:00:00|396.29|394.29|394.99|392.99|396.52|394.52|393.09|391.09|3211
1597096800000|2020-08-10 22:00:00|394.98|392.98|396.03|394.03|396.47|394.47|393.17|391.17|3658
1597100400000|2020-08-10 23:00:00|396.04|394.04|396.86|394.86|397.09|395.09|394.76|392.76|3009
1597104000000|2020-08-11 00:00:00|396.84|394.84|396.71|394.71|397.63|395.63|395|393|2985
1597107600000|2020-08-11 01:00:00|396.72|394.72|398.51|396.51|398.82|396.82|396.39|394.39|2773
1597111200000|2020-08-11 02:00:00|398.52|396.52|397.43|395.43|399.38|397.38|397.36|395.36|3249
1597114800000|2020-08-11 03:00:00|397.45|395.45|395.37|393.37|398.32|396.32|394.14|392.14|4993
1597118400000|2020-08-11 04:00:00|395.38|393.38|395.98|393.98|397.38|395.38|394.6|392.6|3073
1597122000000|2020-08-11 05:00:00|395.99|393.99|396.44|394.44|396.8|394.8|394.02|392.02|3438
1597125600000|2020-08-11 06:00:00|396.43|394.43|393.01|391.01|396.44|394.44|391.86|389.86|4738
1597129200000|2020-08-11 07:00:00|393.02|391.02|392.32|390.32|394.1|392.1|389.78|387.78|4784
1597132800000|2020-08-11 08:00:00|392.31|390.31|390.33|388.33|393.18|391.18|389.91|387.91|4979
1597136400000|2020-08-11 09:00:00|390.34|388.34|390.82|388.82|393.03|391.03|389.95|387.95|3899
1597140000000|2020-08-11 10:00:00|390.81|388.81|392.02|390.02|392.76|390.76|389.1|387.1|3820
1597143600000|2020-08-11 11:00:00|392.03|390.03|392.73|390.73|393.77|391.77|391.55|389.55|3123
1597147200000|2020-08-11 12:00:00|392.69|390.69|388.16|386.16|392.69|390.69|387.87|385.87|3708
1597150800000|2020-08-11 13:00:00|388.13|386.13|390.24|388.24|390.47|388.47|384.31|382.31|7528
1597154400000|2020-08-11 14:00:00|390.23|388.23|386.84|384.84|390.37|388.37|385.71|383.71|5867
1597158000000|2020-08-11 15:00:00|386.79|384.79|383.36|381.36|387.26|385.26|378.89|376.89|6207
1597161600000|2020-08-11 16:00:00|383.31|381.31|385.77|383.77|385.91|383.91|377.36|375.36|6813
1597165200000|2020-08-11 17:00:00|385.76|383.76|386.83|384.83|387.41|385.41|383.06|381.06|4279
1597168800000|2020-08-11 18:00:00|386.82|384.82|382.87|380.87|386.82|384.82|381.99|379.99|4463
1597172400000|2020-08-11 19:00:00|382.88|380.88|381.48|379.48|382.88|380.88|379.84|377.84|4883
1597176000000|2020-08-11 20:00:00|381.44|379.44|374.21|372.21|381.48|379.48|367.42|365.42|8504
1597179600000|2020-08-11 21:00:00|374.19|372.19|374.69|372.69|377.41|375.41|369.52|367.52|6972
1597183200000|2020-08-11 22:00:00|374.68|372.68|376.52|374.52|377.11|375.11|373.3|371.3|4541
1597186800000|2020-08-11 23:00:00|376.51|374.51|379.83|377.83|382.55|380.55|376.23|374.23|4631
1597190400000|2020-08-12 00:00:00|379.84|377.84|377.58|375.58|381.16|379.16|376.9|374.9|3853
1597194000000|2020-08-12 01:00:00|377.6|375.6|379.03|377.03|381.25|379.25|377.58|375.58|3214
1597197600000|2020-08-12 02:00:00|379.07|377.07|374.75|372.75|379.61|377.61|373.49|371.49|5476
1597201200000|2020-08-12 03:00:00|374.74|372.74|378.4|376.4|378.41|376.41|374.45|372.45|4777
1597204800000|2020-08-12 04:00:00|378.42|376.42|374.71|372.71|378.87|376.87|374.5|372.5|3712
1597208400000|2020-08-12 05:00:00|374.7|372.7|370.73|368.73|376.05|374.05|370.6|368.6|4692
1597212000000|2020-08-12 06:00:00|370.72|368.72|375.31|373.31|375.74|373.74|366.8|364.8|5384
1597215600000|2020-08-12 07:00:00|375.32|373.32|380.25|378.25|381.7|379.7|374.69|372.69|4549
1597219200000|2020-08-12 08:00:00|380.27|378.27|379.57|377.57|383.14|381.14|378.74|376.74|4937
1597222800000|2020-08-12 09:00:00|379.62|377.62|382.16|380.16|382.76|380.76|379.44|377.44|3715
1597226400000|2020-08-12 10:00:00|382.15|380.15|384.89|382.89|386|384|381.35|379.35|4543
1597230000000|2020-08-12 11:00:00|384.9|382.9|382.87|380.87|385.9|383.9|381.97|379.97|4281
1597233600000|2020-08-12 12:00:00|382.88|380.88|385.65|383.65|385.7|383.7|381.03|379.03|3641
1597237200000|2020-08-12 13:00:00|385.66|383.66|387.78|385.78|387.84|385.84|384.08|382.08|3488
1597240800000|2020-08-12 14:00:00|387.79|385.79|386.95|384.95|388.19|386.19|385.11|383.11|3997
1597244400000|2020-08-12 15:00:00|386.96|384.96|386.26|384.26|388.33|386.33|385.21|383.21|3025
1597248000000|2020-08-12 16:00:00|386.3|384.3|383.91|381.91|387.57|385.57|383.13|381.13|4419
1597251600000|2020-08-12 17:00:00|383.88|381.88|384.83|382.83|384.9|382.9|382.15|380.15|3445
1597255200000|2020-08-12 18:00:00|384.84|382.84|384.95|382.95|386.08|384.08|383.52|381.52|2433
1597258800000|2020-08-12 19:00:00|384.96|382.96|388.29|386.29|390.14|388.14|384.95|382.95|2960
1597262400000|2020-08-12 20:00:00|388.28|386.28|387.33|385.33|390.51|388.51|387.03|385.03|3702
1597266000000|2020-08-12 21:00:00|387.34|385.34|383.85|381.85|387.38|385.38|383.67|381.67|2272
1597269600000|2020-08-12 22:00:00|383.84|381.84|387.36|385.36|387.8|385.8|383.82|381.82|3060
1597273200000|2020-08-12 23:00:00|387.45|385.45|388.23|386.23|388.82|386.82|387.35|385.35|3092
1597276800000|2020-08-13 00:00:00|388.29|386.29|395.04|393.04|395.51|393.51|387.7|385.7|4082
1597280400000|2020-08-13 01:00:00|395.05|393.05|393.09|391.09|396|394|392.72|390.72|4749
1597284000000|2020-08-13 02:00:00|393.1|391.1|393.35|391.35|395.19|393.19|391.47|389.47|3966
1597287600000|2020-08-13 03:00:00|393.43|391.43|395.8|393.8|395.81|393.81|392.67|390.67|3979
1597291200000|2020-08-13 04:00:00|395.79|393.79|394.37|392.37|397.4|395.4|393.89|391.89|4470
1597294800000|2020-08-13 05:00:00|394.35|392.35|392.94|390.94|394.36|392.36|392.03|390.03|3308
1597298400000|2020-08-13 06:00:00|392.93|390.93|393.31|391.31|393.83|391.83|391.58|389.58|3268
1597302000000|2020-08-13 07:00:00|393.3|391.3|390.98|388.98|394.11|392.11|390.14|388.14|3427
1597305600000|2020-08-13 08:00:00|390.97|388.97|384.24|382.24|391.13|389.13|381.94|379.94|4831
1597309200000|2020-08-13 09:00:00|384.21|382.21|387.39|385.39|387.42|385.42|377.73|375.73|5306
1597312800000|2020-08-13 10:00:00|387.37|385.37|389.5|387.5|389.55|387.55|384.29|382.29|3758
1597316400000|2020-08-13 11:00:00|389.49|387.49|395.09|393.09|398.78|396.78|388.93|386.93|6168
1597320000000|2020-08-13 12:00:00|395.08|393.08|389.94|387.94|396.51|394.51|385.54|383.54|5768
1597323600000|2020-08-13 13:00:00|389.95|387.95|392.09|390.09|394.81|392.81|387.61|385.61|4914
1597327200000|2020-08-13 14:00:00|392.1|390.1|393.91|391.91|394.45|392.45|390.02|388.02|4168
1597330800000|2020-08-13 15:00:00|393.96|391.96|393.84|391.84|394.37|392.37|390.36|388.36|4091
1597334400000|2020-08-13 16:00:00|393.77|391.77|393.42|391.42|395.1|393.1|388.97|386.97|5216
1597338000000|2020-08-13 17:00:00|393.43|391.43|393.36|391.36|394.32|392.32|391.18|389.18|4129
1597341600000|2020-08-13 18:00:00|393.35|391.35|393.34|391.34|395.3|393.3|392.43|390.43|4337
1597345200000|2020-08-13 19:00:00|393.32|391.32|395.14|393.14|396.4|394.4|393.3|391.3|2974
1597348800000|2020-08-13 20:00:00|395.12|393.12|411.58|409.58|413.52|411.52|395.12|393.12|5396
1597352400000|2020-08-13 21:00:00|411.59|409.59|420.05|418.05|423.28|421.28|411.56|409.56|8496
1597356000000|2020-08-13 22:00:00|420.04|418.04|425|423|432.62|430.62|420.04|418.04|7967
1597359600000|2020-08-13 23:00:00|424.89|422.89|426.14|424.14|427.83|425.83|421.31|419.31|5589
1597363200000|2020-08-14 00:00:00|426.15|424.15|426.33|424.33|432.03|430.03|425.14|423.14|6833
1597366800000|2020-08-14 01:00:00|426.34|424.34|427|425|428.31|426.31|423.58|421.58|3590
1597370400000|2020-08-14 02:00:00|426.96|424.96|423.86|421.86|428.12|426.12|423.47|421.47|3415
1597374000000|2020-08-14 03:00:00|423.87|421.87|422.69|420.69|425.44|423.44|419.35|417.35|4307
1597377600000|2020-08-14 04:00:00|422.68|420.68|426.71|424.71|427.01|425.01|422.68|420.68|3422
1597381200000|2020-08-14 05:00:00|426.73|424.73|422.63|420.63|426.84|424.84|422.5|420.5|4005
1597384800000|2020-08-14 06:00:00|422.64|420.64|423.06|421.06|424.54|422.54|421.59|419.59|2969
1597388400000|2020-08-14 07:00:00|423.01|421.01|424.24|422.24|425.67|423.67|420.81|418.81|3193
1597392000000|2020-08-14 08:00:00|424.23|422.23|424.38|422.38|427.27|425.27|423.3|421.3|3531
1597395600000|2020-08-14 09:00:00|424.37|422.37|425.27|423.27|426.1|424.1|423.79|421.79|2711
1597399200000|2020-08-14 10:00:00|425.26|423.26|426|424|428.64|426.64|424.42|422.42|3212
1597402800000|2020-08-14 11:00:00|426.14|424.14|429.49|427.49|430.15|428.15|424.46|422.46|4221
1597406400000|2020-08-14 12:00:00|429.5|427.5|427.74|425.74|429.51|427.51|426.72|424.72|3536
1597410000000|2020-08-14 13:00:00|427.73|425.73|427.27|425.27|427.74|425.74|424.35|422.35|4590
1597413600000|2020-08-14 14:00:00|427.26|425.26|428.35|426.35|428.57|426.57|423.65|421.65|4336
1597417200000|2020-08-14 15:00:00|428.36|426.36|437.96|435.96|438.58|436.58|425.44|423.44|4966
1597420800000|2020-08-14 16:00:00|437.9|435.9|442.69|440.69|445.61|443.61|435.44|433.44|7680
1597424400000|2020-08-14 17:00:00|442.7|440.7|441.75|439.75|443.53|441.53|438.16|436.16|5944
1597428000000|2020-08-14 18:00:00|441.62|439.62|443.72|441.72|445.45|443.45|441.23|439.23|5874
1597431600000|2020-08-14 19:00:00|443.73|441.73|442.26|440.26|444.84|442.84|440.67|438.67|5074
1597435200000|2020-08-14 20:00:00|442.25|440.25|440.29|438.29|443.68|441.68|438.76|436.76|5212
1597474800000|2020-08-15 07:00:00|440.02|438.02|438.75|436.75|440.02|438.02|437.85|435.85|2985
1597478400000|2020-08-15 08:00:00|438.72|436.72|435.2|433.2|440.16|438.16|429.04|427.04|4448
1597482000000|2020-08-15 09:00:00|435.24|433.24|437.52|435.52|439.05|437.05|434.82|432.82|3962
1597485600000|2020-08-15 10:00:00|437.53|435.53|436.32|434.32|439.53|437.53|435.48|433.48|3755
1597489200000|2020-08-15 11:00:00|436.34|434.34|435.39|433.39|438.17|436.17|435.18|433.18|3403
1597492800000|2020-08-15 12:00:00|435.42|433.42|432.08|430.08|438|436|431.19|429.19|5581
1597496400000|2020-08-15 13:00:00|432.05|430.05|433.28|431.28|435.21|433.21|431.51|429.51|4269
1597500000000|2020-08-15 14:00:00|433.26|431.26|433.92|431.92|435.21|433.21|430.68|428.68|4863
1597503600000|2020-08-15 15:00:00|433.93|431.93|436.94|434.94|439.36|437.36|433.12|431.12|4847
1597507200000|2020-08-15 16:00:00|436.93|434.93|436.39|434.39|440.41|438.41|434.57|432.57|5424
1597510800000|2020-08-15 17:00:00|436.38|434.38|436.35|434.35|437.92|435.92|436.06|434.06|4270
1597514400000|2020-08-15 18:00:00|436.34|434.34|437.1|435.1|437.38|435.38|434.93|432.93|4269
1597518000000|2020-08-15 19:00:00|437.11|435.11|433.4|431.4|437.36|435.36|433.11|431.11|4441
1597521600000|2020-08-15 20:00:00|433.39|431.39|433.5|431.5|435.73|433.73|432.92|430.92|4710
1597525200000|2020-08-15 21:00:00|433.47|431.47|434.07|432.07|434.92|432.92|430.05|428.05|4534
1597528800000|2020-08-15 22:00:00|434.08|432.08|433.07|431.07|436.87|434.87|432.64|430.64|5813
1597532400000|2020-08-15 23:00:00|433.05|431.05|433.71|431.71|434.38|432.38|430.68|428.68|4720
1597536000000|2020-08-16 00:00:00|433.7|431.7|428.32|426.32|434.46|432.46|428.23|426.23|5260
1597539600000|2020-08-16 01:00:00|428.26|426.26|431.22|429.22|431.23|429.23|423.15|421.15|5849
1597543200000|2020-08-16 02:00:00|431.31|429.31|427.84|425.84|431.31|429.31|427.54|425.54|5024
1597546800000|2020-08-16 03:00:00|427.89|425.89|427.85|425.85|430.37|428.37|427.38|425.38|3930
1597550400000|2020-08-16 04:00:00|427.86|425.86|429.42|427.42|430.34|428.34|427.1|425.1|3553
1597554000000|2020-08-16 05:00:00|429.4|427.4|430.02|428.02|430.72|428.72|428.83|426.83|2692
1597557600000|2020-08-16 06:00:00|430.01|428.01|429.63|427.63|430.59|428.59|427.72|425.72|3320
1597561200000|2020-08-16 07:00:00|429.62|427.62|427.78|425.78|429.92|427.92|427.45|425.45|3691
1597564800000|2020-08-16 08:00:00|427.77|425.77|427.73|425.73|429.19|427.19|426.13|424.13|3895
1597568400000|2020-08-16 09:00:00|427.77|425.77|428.28|426.28|428.93|426.93|425.79|423.79|3816
1597572000000|2020-08-16 10:00:00|428.27|426.27|424.41|422.41|428.45|426.45|423.12|421.12|5160
1597575600000|2020-08-16 11:00:00|424.43|422.43|418.99|416.99|424.61|422.61|417.56|415.56|6401
1597579200000|2020-08-16 12:00:00|418.97|416.97|420.9|418.9|421.42|419.42|413.82|411.82|7010
1597582800000|2020-08-16 13:00:00|420.91|418.91|423.91|421.91|424.29|422.29|419.43|417.43|4962
1597586400000|2020-08-16 14:00:00|423.9|421.9|424.95|422.95|425.64|423.64|423.25|421.25|4392
1597590000000|2020-08-16 15:00:00|424.93|422.93|431.75|429.75|432.88|430.88|423.73|421.73|4574
1597593600000|2020-08-16 16:00:00|431.76|429.76|435.44|433.44|438|436|431.74|429.74|6055
1597597200000|2020-08-16 17:00:00|435.45|433.45|431.61|429.61|436.79|434.79|430.03|428.03|5737
1597600800000|2020-08-16 18:00:00|431.63|429.63|431.64|429.64|433.06|431.06|430.5|428.5|4013
1597604400000|2020-08-16 19:00:00|431.63|429.63|430.43|428.43|432.61|430.61|429.9|427.9|4127
1597608000000|2020-08-16 20:00:00|430.44|428.44|431.63|429.63|432.28|430.28|427.92|425.92|4079
1597611600000|2020-08-16 21:00:00|431.62|429.62|432.54|430.54|434.65|432.65|430.86|428.86|4589
1597615200000|2020-08-16 22:00:00|432.57|430.57|434.67|432.67|435.3|433.3|431.04|429.04|4438
1597618800000|2020-08-16 23:00:00|434.66|432.66|434.84|432.84|435.84|433.84|431.87|429.87|4901
1597622400000|2020-08-17 00:00:00|434.79|432.79|431.87|429.87|436.02|434.02|430.53|428.53|4516
1597626000000|2020-08-17 01:00:00|431.84|429.84|429.09|427.09|431.87|429.87|426.57|424.57|5085
1597629600000|2020-08-17 02:00:00|429.13|427.13|427.2|425.2|429.87|427.87|422.89|420.89|5337
1597633200000|2020-08-17 03:00:00|427.12|425.12|426.82|424.82|428.46|426.46|424.34|422.34|4378
1597636800000|2020-08-17 04:00:00|426.81|424.81|423.57|421.57|426.94|424.94|423.32|421.32|3892
1597640400000|2020-08-17 05:00:00|423.5|421.5|422.79|420.79|426.99|424.99|422.36|420.36|4032
1597644000000|2020-08-17 06:00:00|422.78|420.78|425.09|423.09|427.23|425.23|421.38|419.38|4288
1597647600000|2020-08-17 07:00:00|425.08|423.08|425.02|423.02|426.93|424.93|423.3|421.3|3733
1597651200000|2020-08-17 08:00:00|425.03|423.03|429.87|427.87|430.95|428.95|424.59|422.59|4353
1597654800000|2020-08-17 09:00:00|429.86|427.86|427.11|425.11|430.83|428.83|427.04|425.04|4770
1597658400000|2020-08-17 10:00:00|427.1|425.1|427.1|425.1|429.91|427.91|426.12|424.12|5205
1597662000000|2020-08-17 11:00:00|427.11|425.11|429.55|427.55|430.02|428.02|426.69|424.69|4567
1597665600000|2020-08-17 12:00:00|429.58|427.58|427.53|425.53|432.16|430.16|426.23|424.23|4252
1597669200000|2020-08-17 13:00:00|427.47|425.47|431.17|429.17|433.82|431.82|425.2|423.2|6345
1597672800000|2020-08-17 14:00:00|431.15|429.15|432.91|430.91|433.75|431.75|428.63|426.63|5868
1597676400000|2020-08-17 15:00:00|432.95|430.95|442.53|440.53|442.78|440.78|430.49|428.49|6618
1597680000000|2020-08-17 16:00:00|442.63|440.63|441.06|439.06|448.09|446.09|439.64|437.64|6811
1597683600000|2020-08-17 17:00:00|441.08|439.08|442.98|440.98|444.19|442.19|440.91|438.91|4168
1597687200000|2020-08-17 18:00:00|443.05|441.05|437.76|435.76|443.97|441.97|436.99|434.99|4364
1597690800000|2020-08-17 19:00:00|437.79|435.79|438.88|436.88|439.92|437.92|436.74|434.74|4773
1597694400000|2020-08-17 20:00:00|438.87|436.87|439.26|437.26|440.87|438.87|438.08|436.08|4242
1597698000000|2020-08-17 21:00:00|439.27|437.27|440.04|438.04|440.8|438.8|437.01|435.01|3778
1597701600000|2020-08-17 22:00:00|440.03|438.03|439.37|437.37|441.38|439.38|438.66|436.66|4148
1597705200000|2020-08-17 23:00:00|439.43|437.43|432.3|430.3|440.67|438.67|429.54|427.54|4604
1597708800000|2020-08-18 00:00:00|432.31|430.31|434.52|432.52|435.22|433.22|431.8|429.8|4959
1597712400000|2020-08-18 01:00:00|434.49|432.49|431.03|429.03|434.58|432.58|430.23|428.23|4973
1597716000000|2020-08-18 02:00:00|431.02|429.02|433.89|431.89|433.97|431.97|429.28|427.28|4780
1597719600000|2020-08-18 03:00:00|433.9|431.9|431.63|429.63|434|432|429.69|427.69|3698
1597723200000|2020-08-18 04:00:00|431.62|429.62|429.53|427.53|431.82|429.82|428.26|426.26|3310
1597726800000|2020-08-18 05:00:00|429.54|427.54|429.51|427.51|430.72|428.72|427.73|425.73|3158
1597730400000|2020-08-18 06:00:00|429.49|427.49|431.64|429.64|431.74|429.74|427.96|425.96|3520
1597734000000|2020-08-18 07:00:00|431.65|429.65|430.72|428.72|431.67|429.67|429.7|427.7|2864
1597737600000|2020-08-18 08:00:00|430.75|428.75|431.81|429.81|432.24|430.24|430.53|428.53|2609
1597741200000|2020-08-18 09:00:00|431.82|429.82|430.21|428.21|431.82|429.82|429.82|427.82|2812
1597744800000|2020-08-18 10:00:00|430.2|428.2|432.21|430.21|432.73|430.73|429.57|427.57|2869
1597748400000|2020-08-18 11:00:00|432.15|430.15|428.43|426.43|432.86|430.86|428.37|426.37|3131
1597752000000|2020-08-18 12:00:00|428.56|426.56|430.66|428.66|431.42|429.42|428.34|426.34|4644
1597755600000|2020-08-18 13:00:00|430.69|428.69|427.34|425.34|431.56|429.56|423.52|421.52|4861
1597759200000|2020-08-18 14:00:00|427.32|425.32|423.42|421.42|428.07|426.07|415.77|413.77|7205
1597762800000|2020-08-18 15:00:00|423.48|421.48|421.22|419.22|426.58|424.58|420.18|418.18|5385
1597766400000|2020-08-18 16:00:00|421.21|419.21|424.88|422.88|425.9|423.9|417.76|415.76|6328
1597770000000|2020-08-18 17:00:00|424.89|422.89|424.26|422.26|426.03|424.03|423.18|421.18|4593
1597773600000|2020-08-18 18:00:00|424.27|422.27|424.38|422.38|426.02|424.02|423.36|421.36|3925
1597777200000|2020-08-18 19:00:00|424.39|422.39|424.99|422.99|427.51|425.51|424.38|422.38|3487
1597780800000|2020-08-18 20:00:00|424.98|422.98|428.39|426.39|430.09|428.09|424.89|422.89|3877
1597784400000|2020-08-18 21:00:00|428.38|426.38|428.49|426.49|430.44|428.44|427.75|425.75|3332
1597788000000|2020-08-18 22:00:00|428.48|426.48|426.68|424.68|429.29|427.29|425.77|423.77|4123
1597791600000|2020-08-18 23:00:00|426.61|424.61|423.37|421.37|426.71|424.71|423.11|421.11|4529
1597795200000|2020-08-19 00:00:00|423.35|421.35|425.74|423.74|425.74|423.74|421.66|419.66|3796
1597798800000|2020-08-19 01:00:00|425.71|423.71|424.4|422.4|427.82|425.82|423.99|421.99|3233
1597802400000|2020-08-19 02:00:00|424.46|422.46|421.77|419.77|425.01|423.01|420.63|418.63|4199
1597806000000|2020-08-19 03:00:00|421.78|419.78|416.67|414.67|423.45|421.45|416.49|414.49|4516
1597809600000|2020-08-19 04:00:00|416.8|414.8|413.35|411.35|418.2|416.2|407.65|405.65|7382
1597813200000|2020-08-19 05:00:00|413.32|411.32|409.67|407.67|414.48|412.48|408.04|406.04|5662
1597816800000|2020-08-19 06:00:00|409.65|407.65|409.44|407.44|410.83|408.83|403.1|401.1|6867
1597820400000|2020-08-19 07:00:00|409.42|407.42|414.53|412.53|414.53|412.53|408.53|406.53|4260
1597824000000|2020-08-19 08:00:00|414.52|412.52|413.65|411.65|415.73|413.73|412.19|410.19|3661
1597827600000|2020-08-19 09:00:00|413.66|411.66|414.41|412.41|417.16|415.16|413.66|411.66|3175
1597831200000|2020-08-19 10:00:00|414.44|412.44|413.45|411.45|414.84|412.84|409.97|407.97|4426
1597834800000|2020-08-19 11:00:00|413.46|411.46|414.22|412.22|416.78|414.78|411.9|409.9|4586
1597838400000|2020-08-19 12:00:00|414.19|412.19|413.56|411.56|415.45|413.45|412.42|410.42|4222
1597842000000|2020-08-19 13:00:00|413.52|411.52|413.75|411.75|416.59|414.59|411.11|409.11|4650
1597845600000|2020-08-19 14:00:00|413.74|411.74|409.97|407.97|415.42|413.42|409.03|407.03|4505
1597849200000|2020-08-19 15:00:00|409.94|407.94|411|409|412.76|410.76|407.41|405.41|5951
1597852800000|2020-08-19 16:00:00|410.99|408.99|408.69|406.69|413.21|411.21|402.51|400.51|6714
1597856400000|2020-08-19 17:00:00|408.7|406.7|409.35|407.35|409.92|407.92|405.53|403.53|5116
1597860000000|2020-08-19 18:00:00|409.39|407.39|405.54|403.54|409.48|407.48|401.12|399.12|6381
1597863600000|2020-08-19 19:00:00|405.56|403.56|397.06|395.06|406.37|404.37|396.81|394.81|6613
1597867200000|2020-08-19 20:00:00|397.05|395.05|405.23|403.23|405.25|403.25|394.78|392.78|6551
1597870800000|2020-08-19 21:00:00|405.27|403.27|406.34|404.34|410.06|408.06|404.25|402.25|5351
1597874400000|2020-08-19 22:00:00|406.33|404.33|408.38|406.38|410.29|408.29|405.85|403.85|4721
1597878000000|2020-08-19 23:00:00|408.42|406.42|408.67|406.67|409.77|407.77|406.48|404.48|3793
1597881600000|2020-08-20 00:00:00|408.66|406.66|412.87|410.87|416.43|414.43|408.63|406.63|5703
1597885200000|2020-08-20 01:00:00|412.88|410.88|411.43|409.43|415.08|413.08|411.36|409.36|4340
1597888800000|2020-08-20 02:00:00|411.5|409.5|409.16|407.16|412.41|410.41|407.76|405.76|3764
1597892400000|2020-08-20 03:00:00|409.21|407.21|408.1|406.1|410.92|408.92|407.63|405.63|3662
1597896000000|2020-08-20 04:00:00|408.15|406.15|406.36|404.36|409.6|407.6|405.26|403.26|3682
1597899600000|2020-08-20 05:00:00|406.28|404.28|405.54|403.54|406.3|404.3|403.93|401.93|3525
1597903200000|2020-08-20 06:00:00|405.53|403.53|408.91|406.91|410.37|408.37|403.41|401.41|3786
1597906800000|2020-08-20 07:00:00|408.9|406.9|405.31|403.31|409.18|407.18|404.42|402.42|4004
1597910400000|2020-08-20 08:00:00|405.32|403.32|408.38|406.38|408.42|406.42|404.57|402.57|3222
1597914000000|2020-08-20 09:00:00|408.39|406.39|410.66|408.66|412.25|410.25|407.69|405.69|3662
1597917600000|2020-08-20 10:00:00|410.67|408.67|410.52|408.52|411.49|409.49|408.66|406.66|3844
1597921200000|2020-08-20 11:00:00|410.53|408.53|412.59|410.59|413.14|411.14|407.85|405.85|3437
1597924800000|2020-08-20 12:00:00|412.62|410.62|410.33|408.33|413.03|411.03|410.11|408.11|4005
1597928400000|2020-08-20 13:00:00|410.32|408.32|413.55|411.55|413.69|411.69|409.7|407.7|3945
1597932000000|2020-08-20 14:00:00|413.56|411.56|416.02|414.02|416.33|414.33|412.06|410.06|2747
1597935600000|2020-08-20 15:00:00|415.97|413.97|416.78|414.78|417.27|415.27|414.15|412.15|3885
1597939200000|2020-08-20 16:00:00|416.79|414.79|417.48|415.48|419.41|417.41|415.36|413.36|4656
1597942800000|2020-08-20 17:00:00|417.49|415.49|415.33|413.33|418.72|416.72|415.21|413.21|3713
1597946400000|2020-08-20 18:00:00|415.32|413.32|417.88|415.88|418.16|416.16|415.19|413.19|3730
1597950000000|2020-08-20 19:00:00|417.86|415.86|415.73|413.73|418.69|416.69|415.51|413.51|3367
1597953600000|2020-08-20 20:00:00|415.7|413.7|417.16|415.16|418.39|416.39|415.7|413.7|2554
1597957200000|2020-08-20 21:00:00|417.15|415.15|417.79|415.79|420.36|418.36|417.12|415.12|3628
1597960800000|2020-08-20 22:00:00|417.8|415.8|415.7|413.7|418.69|416.69|415.23|413.23|4419
1597964400000|2020-08-20 23:00:00|415.72|413.72|417.13|415.13|418.06|416.06|415.28|413.28|1976
1597968000000|2020-08-21 00:00:00|417.12|415.12|416.56|414.56|419.89|417.89|415.73|413.73|2377
1597971600000|2020-08-21 01:00:00|416.61|414.61|412.87|410.87|416.61|414.61|411.34|409.34|2383
1597975200000|2020-08-21 02:00:00|412.88|410.88|411.83|409.83|414.42|412.42|411.33|409.33|4248
1597978800000|2020-08-21 03:00:00|411.8|409.8|417.1|415.1|417.31|415.31|410.85|408.85|4260
1597982400000|2020-08-21 04:00:00|417.09|415.09|416.24|414.24|417.62|415.62|415.08|413.08|3434
1597986000000|2020-08-21 05:00:00|416.23|414.23|415.07|413.07|417.09|415.09|414.41|412.41|3214
1597989600000|2020-08-21 06:00:00|415.06|413.06|414.15|412.15|415.41|413.41|413.83|411.83|3715
1597993200000|2020-08-21 07:00:00|414.14|412.14|413.77|411.77|415.74|413.74|412.77|410.77|3515
1597996800000|2020-08-21 08:00:00|413.76|411.76|412.61|410.61|413.8|411.8|410.15|408.15|3045
1598000400000|2020-08-21 09:00:00|412.6|410.6|409.61|407.61|413.06|411.06|409.37|407.37|3077
1598004000000|2020-08-21 10:00:00|409.59|407.59|409.25|407.25|410.2|408.2|406.3|404.3|4321
1598007600000|2020-08-21 11:00:00|409.27|407.27|406.65|404.65|409.8|407.8|405.17|403.17|4034
1598011200000|2020-08-21 12:00:00|406.6|404.6|408.04|406.04|408.89|406.89|400.79|398.79|5702
1598014800000|2020-08-21 13:00:00|408.05|406.05|403.07|401.07|408.81|406.81|402.89|400.89|3846
1598018400000|2020-08-21 14:00:00|402.95|400.95|406.54|404.54|407.93|405.93|402.21|400.21|4858
1598022000000|2020-08-21 15:00:00|406.57|404.57|405.46|403.46|408.23|406.23|404.39|402.39|3382
1598025600000|2020-08-21 16:00:00|405.45|403.45|402.24|400.24|407.76|405.76|402.23|400.23|4628
1598029200000|2020-08-21 17:00:00|402.23|400.23|404.17|402.17|407.49|405.49|400.72|398.72|5672
1598032800000|2020-08-21 18:00:00|404.18|402.18|399.02|397.02|404.5|402.5|395.55|393.55|5806
1598036400000|2020-08-21 19:00:00|399.04|397.04|398.7|396.7|402.73|400.73|398.66|396.66|3634
1598040000000|2020-08-21 20:00:00|398.69|396.69|396.32|394.32|402.52|400.52|396.31|394.31|3710
1598079600000|2020-08-22 07:00:00|393.31|391.31|392.19|390.19|393.32|391.32|390.72|388.72|2788
1598083200000|2020-08-22 08:00:00|392.18|390.18|393.67|391.67|395.86|393.86|391.22|389.22|4152
1598086800000|2020-08-22 09:00:00|393.69|391.69|393.25|391.25|393.83|391.83|391.4|389.4|2881
1598090400000|2020-08-22 10:00:00|393.24|391.24|392.08|390.08|394.63|392.63|391.76|389.76|2614
1598094000000|2020-08-22 11:00:00|392.09|390.09|391.07|389.07|392.43|390.43|389.55|387.55|3265
1598097600000|2020-08-22 12:00:00|391.06|389.06|393.12|391.12|394.48|392.48|391.06|389.06|3402
1598101200000|2020-08-22 13:00:00|393.13|391.13|392.54|390.54|393.86|391.86|390.36|388.36|3584
1598104800000|2020-08-22 14:00:00|392.53|390.53|392.7|390.7|393.91|391.91|389.96|387.96|2914
1598108400000|2020-08-22 15:00:00|392.75|390.75|391.54|389.54|394.74|392.74|391.4|389.4|3198
1598112000000|2020-08-22 16:00:00|391.53|389.53|391.49|389.49|392.4|390.4|389.69|387.69|3268
1598115600000|2020-08-22 17:00:00|391.48|389.48|392.08|390.08|392.56|390.56|389.88|387.88|3031
1598119200000|2020-08-22 18:00:00|392.09|390.09|391.67|389.67|392.8|390.8|391.29|389.29|2868
1598122800000|2020-08-22 19:00:00|391.68|389.68|390.22|388.22|391.92|389.92|390.01|388.01|2381
1598126400000|2020-08-22 20:00:00|390.24|388.24|389.97|387.97|390.48|388.48|388.51|386.51|2517
1598130000000|2020-08-22 21:00:00|389.98|387.98|394.77|392.77|394.8|392.8|389.73|387.73|2242
1598133600000|2020-08-22 22:00:00|394.81|392.81|394.4|392.4|396.01|394.01|393.26|391.26|4075
1598137200000|2020-08-22 23:00:00|394.25|392.25|396.69|394.69|397.96|395.96|393.67|391.67|4077
1598079600000|2020-08-22 07:00:00|393.31|391.31|392.19|390.19|393.32|391.32|390.72|388.72|2788
1598083200000|2020-08-22 08:00:00|392.18|390.18|393.67|391.67|395.86|393.86|391.22|389.22|4152
1598086800000|2020-08-22 09:00:00|393.69|391.69|393.25|391.25|393.83|391.83|391.4|389.4|2881
1598090400000|2020-08-22 10:00:00|393.24|391.24|392.08|390.08|394.63|392.63|391.76|389.76|2614
1598094000000|2020-08-22 11:00:00|392.09|390.09|391.07|389.07|392.43|390.43|389.55|387.55|3265
1598097600000|2020-08-22 12:00:00|391.06|389.06|393.12|391.12|394.48|392.48|391.06|389.06|3402
1598101200000|2020-08-22 13:00:00|393.13|391.13|392.54|390.54|393.86|391.86|390.36|388.36|3584
1598104800000|2020-08-22 14:00:00|392.53|390.53|392.7|390.7|393.91|391.91|389.96|387.96|2914
1598108400000|2020-08-22 15:00:00|392.75|390.75|391.54|389.54|394.74|392.74|391.4|389.4|3198
1598112000000|2020-08-22 16:00:00|391.53|389.53|391.49|389.49|392.4|390.4|389.69|387.69|3268
1598115600000|2020-08-22 17:00:00|391.48|389.48|392.08|390.08|392.56|390.56|389.88|387.88|3031
1598119200000|2020-08-22 18:00:00|392.09|390.09|391.67|389.67|392.8|390.8|391.29|389.29|2868
1598122800000|2020-08-22 19:00:00|391.68|389.68|390.22|388.22|391.92|389.92|390.01|388.01|2381
1598126400000|2020-08-22 20:00:00|390.24|388.24|389.97|387.97|390.48|388.48|388.51|386.51|2517
1598130000000|2020-08-22 21:00:00|389.98|387.98|394.77|392.77|394.8|392.8|389.73|387.73|2242
1598133600000|2020-08-22 22:00:00|394.81|392.81|394.4|392.4|396.01|394.01|393.26|391.26|4075
1598137200000|2020-08-22 23:00:00|394.25|392.25|396.69|394.69|397.96|395.96|393.67|391.67|4077
1598140800000|2020-08-23 00:00:00|396.68|394.68|394.44|392.44|398.24|396.24|393.28|391.28|4477
1598144400000|2020-08-23 01:00:00|394.47|392.47|394.69|392.69|395.02|393.02|393.09|391.09|3874
1598148000000|2020-08-23 02:00:00|394.7|392.7|392.28|390.28|394.91|392.91|391.86|389.86|3042
1598151600000|2020-08-23 03:00:00|392.29|390.29|391.12|389.12|392.95|390.95|390.16|388.16|3010
1598155200000|2020-08-23 04:00:00|391.08|389.08|390.34|388.34|391.34|389.34|389.72|387.72|2412
1598158800000|2020-08-23 05:00:00|390.35|388.35|390.16|388.16|390.72|388.72|388.76|386.76|2499
1598162400000|2020-08-23 06:00:00|390.17|388.17|392.78|390.78|393.56|391.56|389.85|387.85|2979
1598166000000|2020-08-23 07:00:00|392.76|390.76|392.12|390.12|393.36|391.36|391.71|389.71|1829
1598169600000|2020-08-23 08:00:00|392.11|390.11|390.29|388.29|392.53|390.53|389.93|387.93|2382
1598173200000|2020-08-23 09:00:00|390.27|388.27|390.94|388.94|391.83|389.83|389.85|387.85|3161
1598176800000|2020-08-23 10:00:00|390.93|388.93|387.52|385.52|390.96|388.96|386.92|384.92|3605
1598180400000|2020-08-23 11:00:00|387.53|385.53|385.24|383.24|389.24|387.24|384.77|382.77|3741
1598184000000|2020-08-23 12:00:00|385.21|383.21|388.17|386.17|388.29|386.29|384.77|382.77|3647
1598187600000|2020-08-23 13:00:00|388.16|386.16|390.01|388.01|393.69|391.69|386.86|384.86|4563
1598191200000|2020-08-23 14:00:00|390|388|390.89|388.89|391.07|389.07|389.39|387.39|3195
1598194800000|2020-08-23 15:00:00|390.9|388.9|393.69|391.69|394.05|392.05|390.51|388.51|3392
1598198400000|2020-08-23 16:00:00|393.7|391.7|391.06|389.06|393.83|391.83|390.4|388.4|3576
1598202000000|2020-08-23 17:00:00|391.05|389.05|391.07|389.07|392.27|390.27|390.09|388.09|3322
1598205600000|2020-08-23 18:00:00|391.06|389.06|392.92|390.92|393.66|391.66|390.55|388.55|3101
1598209200000|2020-08-23 19:00:00|392.93|390.93|395.11|393.11|395.53|393.53|391.86|389.86|3109
1598212800000|2020-08-23 20:00:00|395.16|393.16|393.89|391.89|396.52|394.52|393.72|391.72|3348
1598216400000|2020-08-23 21:00:00|393.9|391.9|394.49|392.49|394.58|392.58|393.11|391.11|3526
1598220000000|2020-08-23 22:00:00|394.5|392.5|392.32|390.32|394.84|392.84|391.93|389.93|2259
1598223600000|2020-08-23 23:00:00|392.36|390.36|391.81|389.81|393.88|391.88|391.41|389.41|2852
1598227200000|2020-08-24 00:00:00|391.8|389.8|391.1|389.1|392.05|390.05|388.78|386.78|3720
1598230800000|2020-08-24 01:00:00|391.11|389.11|390.59|388.59|391.52|389.52|389.64|387.64|2961
1598234400000|2020-08-24 02:00:00|390.58|388.58|392.23|390.23|393.56|391.56|390.5|388.5|3764
1598238000000|2020-08-24 03:00:00|392.22|390.22|394.25|392.25|395.01|393.01|392.09|390.09|3702
1598241600000|2020-08-24 04:00:00|394.23|392.23|393.62|391.62|394.8|392.8|392.72|390.72|2505
1598245200000|2020-08-24 05:00:00|393.67|391.67|393.72|391.72|394.04|392.04|392.76|390.76|2463
1598248800000|2020-08-24 06:00:00|393.71|391.71|397.13|395.13|397.22|395.22|393.12|391.12|3181
1598252400000|2020-08-24 07:00:00|397.15|395.15|399.52|397.52|399.99|397.99|397.15|395.15|3647
1598256000000|2020-08-24 08:00:00|399.53|397.53|405.95|403.95|408.4|406.4|399.51|397.51|4666
1598259600000|2020-08-24 09:00:00|405.94|403.94|406.18|404.18|406.8|404.8|404.64|402.64|3240
1598263200000|2020-08-24 10:00:00|406.19|404.19|406.45|404.45|407.45|405.45|404.98|402.98|2907
1598266800000|2020-08-24 11:00:00|406.44|404.44|407.9|405.9|409.51|407.51|406.44|404.44|3981
1598270400000|2020-08-24 12:00:00|407.91|405.91|406.62|404.62|409.6|407.6|406.57|404.57|3609
1598274000000|2020-08-24 13:00:00|406.63|404.63|406.62|404.62|409.01|407.01|406.62|404.62|2948
1598277600000|2020-08-24 14:00:00|406.6|404.6|403.42|401.42|407.64|405.64|403.37|401.37|3603
1598281200000|2020-08-24 15:00:00|403.41|401.41|404.06|402.06|404.76|402.76|401.91|399.91|4181
1598284800000|2020-08-24 16:00:00|404.07|402.07|405.51|403.51|406.65|404.65|403|401|3269
1598288400000|2020-08-24 17:00:00|405.52|403.52|404.22|402.22|405.72|403.72|403.61|401.61|2538
1598292000000|2020-08-24 18:00:00|404.21|402.21|402.78|400.78|405.2|403.2|401.29|399.29|3342
1598295600000|2020-08-24 19:00:00|402.77|400.77|404.39|402.39|404.84|402.84|399.48|397.48|3560
1598299200000|2020-08-24 20:00:00|404.38|402.38|402.42|400.42|404.86|402.86|401.9|399.9|3366
1598302800000|2020-08-24 21:00:00|402.43|400.43|407.75|405.75|409.28|407.28|401.88|399.88|4123
1598306400000|2020-08-24 22:00:00|407.77|405.77|407.76|405.76|409.15|407.15|406.54|404.54|3197
1598310000000|2020-08-24 23:00:00|407.8|405.8|409.07|407.07|411.46|409.46|407.02|405.02|3450
1598313600000|2020-08-25 00:00:00|409.08|407.08|406.54|404.54|410.23|408.23|405.78|403.78|3504
1598317200000|2020-08-25 01:00:00|406.42|404.42|407.16|405.16|407.88|405.88|406|404|2400
1598320800000|2020-08-25 02:00:00|407.17|405.17|402.37|400.37|407.17|405.17|402|400|3846
1598324400000|2020-08-25 03:00:00|402.39|400.39|402.47|400.47|403.64|401.64|401.58|399.58|2495
1598328000000|2020-08-25 04:00:00|402.48|400.48|402.97|400.97|403.48|401.48|401.1|399.1|2493
1598331600000|2020-08-25 05:00:00|402.99|400.99|401.5|399.5|404.04|402.04|401.39|399.39|2611
1598335200000|2020-08-25 06:00:00|401.51|399.51|398.08|396.08|401.62|399.62|397.31|395.31|3063
1598338800000|2020-08-25 07:00:00|398.07|396.07|396.09|394.09|398.07|396.07|393.15|391.15|3153
1598342400000|2020-08-25 08:00:00|396.12|394.12|394.83|392.83|396.3|394.3|390.93|388.93|4060
1598346000000|2020-08-25 09:00:00|394.8|392.8|396.19|394.19|396.65|394.65|394.13|392.13|3740
1598349600000|2020-08-25 10:00:00|396.2|394.2|398.79|396.79|399.76|397.76|395.1|393.1|2914
1598353200000|2020-08-25 11:00:00|398.82|396.82|396.16|394.16|399.37|397.37|396.07|394.07|3573
1598356800000|2020-08-25 12:00:00|396.19|394.19|390.38|388.38|396.23|394.23|388.9|386.9|6063
1598360400000|2020-08-25 13:00:00|390.35|388.35|390.79|388.79|392.94|390.94|388.94|386.94|5434
1598364000000|2020-08-25 14:00:00|390.8|388.8|385.26|383.26|390.8|388.8|382.77|380.77|5596
1598367600000|2020-08-25 15:00:00|385.27|383.27|386.69|384.69|387.16|385.16|381.43|379.43|5078
1598371200000|2020-08-25 16:00:00|386.68|384.68|375.94|373.94|387.72|385.72|373.09|371.09|5506
1598374800000|2020-08-25 17:00:00|376.08|374.08|374.64|372.64|377.64|375.64|371.14|369.14|7577
1598378400000|2020-08-25 18:00:00|374.65|372.65|381.22|379.22|382.77|380.77|371.16|369.16|7235
1598382000000|2020-08-25 19:00:00|381.23|379.23|380.73|378.73|383.66|381.66|378.99|376.99|4439
1598385600000|2020-08-25 20:00:00|380.72|378.72|378.59|376.59|382.46|380.46|377.12|375.12|4962
1598389200000|2020-08-25 21:00:00|378.58|376.58|380.02|378.02|382.03|380.03|378.58|376.58|2920
1598392800000|2020-08-25 22:00:00|380.03|378.03|383.8|381.8|385.35|383.35|379.93|377.93|4051
1598396400000|2020-08-25 23:00:00|383.86|381.86|384.28|382.28|385.95|383.95|382.82|380.82|3046
1598400000000|2020-08-26 00:00:00|384.22|382.22|380.36|378.36|384.31|382.31|378.85|376.85|2381
1598403600000|2020-08-26 01:00:00|380.41|378.41|383.55|381.55|385.16|383.16|380.41|378.41|2852
1598407200000|2020-08-26 02:00:00|383.56|381.56|388.26|386.26|388.77|386.77|383.56|381.56|3479
1598410800000|2020-08-26 03:00:00|388.25|386.25|387.4|385.4|388.87|386.87|384.85|382.85|2765
1598414400000|2020-08-26 04:00:00|387.41|385.41|386.07|384.07|388.59|386.59|385.81|383.81|2899
1598418000000|2020-08-26 05:00:00|386.04|384.04|386.12|384.12|388.38|386.38|385.98|383.98|2399
1598421600000|2020-08-26 06:00:00|386.13|384.13|381.77|379.77|386.39|384.39|381.18|379.18|3374
1598425200000|2020-08-26 07:00:00|381.78|379.78|382.38|380.38|383.98|381.98|380.45|378.45|3330
1598428800000|2020-08-26 08:00:00|382.41|380.41|383.13|381.13|384.95|382.95|381.31|379.31|3025
1598432400000|2020-08-26 09:00:00|383.12|381.12|382.54|380.54|384.5|382.5|381.98|379.98|2781
1598436000000|2020-08-26 10:00:00|382.55|380.55|383.57|381.57|386.72|384.72|382.55|380.55|2484
1598439600000|2020-08-26 11:00:00|383.58|381.58|383.47|381.47|386.37|384.37|383.12|381.12|2103
1598443200000|2020-08-26 12:00:00|383.46|381.46|380.65|378.65|386.05|384.05|378.8|376.8|4427
1598446800000|2020-08-26 13:00:00|380.66|378.66|385.49|383.49|386.29|384.29|378.71|376.71|4235
1598450400000|2020-08-26 14:00:00|385.5|383.5|387.66|385.66|390.42|388.42|385.5|383.5|5290
1598454000000|2020-08-26 15:00:00|387.65|385.65|391.69|389.69|391.69|389.69|387.65|385.65|2908
1598457600000|2020-08-26 16:00:00|391.59|389.59|390.03|388.03|394.43|392.43|389.8|387.8|4436
1598461200000|2020-08-26 17:00:00|390.04|388.04|389.53|387.53|391.07|389.07|389.17|387.17|3204
1598464800000|2020-08-26 18:00:00|389.51|387.51|388.74|386.74|391.23|389.23|388.62|386.62|2304
1598468400000|2020-08-26 19:00:00|388.75|386.75|388.31|386.31|389.7|387.7|387.61|385.61|2683
1598472000000|2020-08-26 20:00:00|388.3|386.3|390.73|388.73|390.76|388.76|388.18|386.18|2779
1598475600000|2020-08-26 21:00:00|390.72|388.72|389.18|387.18|391.53|389.53|388.93|386.93|3004
1598479200000|2020-08-26 22:00:00|389.13|387.13|387.05|385.05|389.66|387.66|386.49|384.49|3510
1598482800000|2020-08-26 23:00:00|387.11|385.11|387.01|385.01|388.44|386.44|386.53|384.53|3002
1598486400000|2020-08-27 00:00:00|387|385|389.36|387.36|390.3|388.3|386.67|384.67|3544
1598490000000|2020-08-27 01:00:00|389.39|387.39|386.68|384.68|389.59|387.59|386.43|384.43|3474
1598493600000|2020-08-27 02:00:00|386.65|384.65|384.47|382.47|386.96|384.96|384.09|382.09|3831
1598497200000|2020-08-27 03:00:00|384.45|382.45|385.15|383.15|386.21|384.21|384.4|382.4|3350
1598500800000|2020-08-27 04:00:00|385.14|383.14|383.97|381.97|386.62|384.62|383.96|381.96|2641
1598504400000|2020-08-27 05:00:00|383.98|381.98|382.53|380.53|384.86|382.86|381.54|379.54|3043
1598508000000|2020-08-27 06:00:00|382.54|380.54|386.07|384.07|387.01|385.01|382.31|380.31|2718
1598511600000|2020-08-27 07:00:00|386.05|384.05|386.82|384.82|387.6|385.6|385.38|383.38|2131
1598515200000|2020-08-27 08:00:00|386.81|384.81|384.62|382.62|386.81|384.81|384.52|382.52|1734
1598518800000|2020-08-27 09:00:00|384.61|382.61|388.02|386.02|388.74|386.74|383.86|381.86|2890
1598522400000|2020-08-27 10:00:00|388.04|386.04|385.05|383.05|388.97|386.97|384.38|382.38|2450
1598526000000|2020-08-27 11:00:00|385.04|383.04|383.11|381.11|386.34|384.34|383.1|381.1|3015
1598529600000|2020-08-27 12:00:00|383.08|381.08|386.69|384.69|387.67|385.67|382.07|380.07|4200
1598533200000|2020-08-27 13:00:00|386.73|384.73|389.62|387.62|398.05|396.05|385.8|383.8|7167
1598536800000|2020-08-27 14:00:00|389.63|387.63|384.27|382.27|390.7|388.7|382.67|380.67|6412
1598540400000|2020-08-27 15:00:00|384.26|382.26|384.95|382.95|386.05|384.05|383.79|381.79|3546
1598544000000|2020-08-27 16:00:00|384.96|382.96|379.1|377.1|387.76|385.76|378.68|376.68|4705
1598547600000|2020-08-27 17:00:00|379.09|377.09|378.01|376.01|379.48|377.48|372.51|370.51|7655
1598551200000|2020-08-27 18:00:00|378.02|376.02|381.61|379.61|382.87|380.87|376.96|374.96|4227
1598554800000|2020-08-27 19:00:00|381.62|379.62|378.98|376.98|381.64|379.64|378.58|376.58|3396
1598558400000|2020-08-27 20:00:00|378.97|376.97|380.64|378.64|382.98|380.98|377.85|375.85|2921
1598562000000|2020-08-27 21:00:00|380.63|378.63|383.57|381.57|383.59|381.59|380.08|378.08|2334
1598565600000|2020-08-27 22:00:00|383.58|381.58|380.25|378.25|384.43|382.43|380.04|378.04|3139
1598569200000|2020-08-27 23:00:00|380.29|378.29|384.26|382.26|384.68|382.68|380.29|378.29|3011
1598572800000|2020-08-28 00:00:00|384.21|382.21|384.85|382.85|384.85|382.85|380.82|378.82|2743
1598576400000|2020-08-28 01:00:00|384.87|382.87|387.87|385.87|388.12|386.12|384.51|382.51|3525
1598580000000|2020-08-28 02:00:00|387.9|385.9|387.05|385.05|388.48|386.48|386.23|384.23|3290
1598583600000|2020-08-28 03:00:00|387.06|385.06|388.37|386.37|389.54|387.54|386.74|384.74|3046
1598587200000|2020-08-28 04:00:00|388.38|386.38|389.2|387.2|389.33|387.33|387.45|385.45|2503
1598590800000|2020-08-28 05:00:00|389.21|387.21|389.45|387.45|390.06|388.06|387.64|385.64|2611
1598594400000|2020-08-28 06:00:00|389.46|387.46|392.11|390.11|392.9|390.9|388.36|386.36|3322
1598598000000|2020-08-28 07:00:00|392.1|390.1|388.22|386.22|392.67|390.67|387.88|385.88|2542
1598601600000|2020-08-28 08:00:00|388.23|386.23|388.72|386.72|390.02|388.02|387.51|385.51|2315
1598605200000|2020-08-28 09:00:00|388.71|386.71|393.06|391.06|393.41|391.41|388.63|386.63|2806
1598608800000|2020-08-28 10:00:00|393.05|391.05|392.52|390.52|393.43|391.43|390.72|388.72|2574
1598612400000|2020-08-28 11:00:00|392.49|390.49|394.69|392.69|395.34|393.34|391.41|389.41|2702
1598616000000|2020-08-28 12:00:00|394.74|392.74|392.32|390.32|395.05|393.05|391.37|389.37|2520
1598619600000|2020-08-28 13:00:00|392.26|390.26|393.35|391.35|393.36|391.36|391.64|389.64|1918
1598623200000|2020-08-28 14:00:00|393.36|391.36|392.68|390.68|394.43|392.43|391.19|389.19|3121
1598626800000|2020-08-28 15:00:00|392.7|390.7|397.38|395.38|398.11|396.11|392.7|390.7|3999
1598630400000|2020-08-28 16:00:00|397.4|395.4|396.74|394.74|398.93|396.93|396.27|394.27|3089
1598634000000|2020-08-28 17:00:00|396.75|394.75|394.85|392.85|397.71|395.71|394.11|392.11|2720
1598637600000|2020-08-28 18:00:00|394.84|392.84|395.99|393.99|396.79|394.79|394.49|392.49|2613
1598641200000|2020-08-28 19:00:00|395.98|393.98|397.28|395.28|398.9|396.9|395.93|393.93|2227
1598644800000|2020-08-28 20:00:00|397.27|395.27|395.03|393.03|397.27|395.27|394.88|392.88|1257
1598684400000|2020-08-29 07:00:00|400.8|398.8|404.6|402.6|405.35|403.35|399.68|397.68|1459
1598688000000|2020-08-29 08:00:00|404.63|402.63|403.33|401.33|405.14|403.14|402.57|400.57|1400
1598691600000|2020-08-29 09:00:00|403.34|401.34|404.06|402.06|405.01|403.01|402.53|400.53|1302
1598695200000|2020-08-29 10:00:00|404.07|402.07|398.68|396.68|404.45|402.45|398.68|396.68|2001
1598698800000|2020-08-29 11:00:00|398.67|396.67|398.94|396.94|400.2|398.2|397.69|395.69|1789
1598702400000|2020-08-29 12:00:00|398.93|396.93|399.8|397.8|400.77|398.77|398.75|396.75|1093
1598706000000|2020-08-29 13:00:00|399.79|397.79|397.28|395.28|400.3|398.3|396.81|394.81|1441
1598709600000|2020-08-29 14:00:00|397.26|395.26|400.52|398.52|400.71|398.71|397.19|395.19|1307
1598713200000|2020-08-29 15:00:00|400.53|398.53|403.42|401.42|403.77|401.77|399.97|397.97|2016
1598716800000|2020-08-29 16:00:00|403.47|401.47|403.45|401.45|404.37|402.37|401.8|399.8|2100
1598720400000|2020-08-29 17:00:00|403.46|401.46|402.68|400.68|405.28|403.28|402.58|400.58|1675
1598724000000|2020-08-29 18:00:00|402.66|400.66|404.71|402.71|405.59|403.59|402.62|400.62|1272
1598727600000|2020-08-29 19:00:00|404.72|402.72|403.93|401.93|406.79|404.79|403.59|401.59|1781
1598731200000|2020-08-29 20:00:00|403.95|401.95|406.22|404.22|406.26|404.26|403.95|401.95|1245
1598734800000|2020-08-29 21:00:00|406.27|404.27|405.7|403.7|406.7|404.7|404.31|402.31|1198
1598738400000|2020-08-29 22:00:00|405.72|403.72|401.77|399.77|405.98|403.98|401.33|399.33|1331
1598742000000|2020-08-29 23:00:00|401.76|399.76|399.64|397.64|403.56|401.56|399.41|397.41|1742
1598745600000|2020-08-30 00:00:00|399.69|397.69|402.37|400.37|402.76|400.76|399.49|397.49|1580
1598749200000|2020-08-30 01:00:00|402.35|400.35|407.35|405.35|407.93|405.93|401.91|399.91|2614
1598752800000|2020-08-30 02:00:00|407.34|405.34|406.59|404.59|407.58|405.58|405.26|403.26|1871
1598756400000|2020-08-30 03:00:00|406.62|404.62|406.06|404.06|406.8|404.8|404.66|402.66|1625
1598760000000|2020-08-30 04:00:00|406.03|404.03|405.11|403.11|406.66|404.66|404.62|402.62|1561
1598763600000|2020-08-30 05:00:00|405.09|403.09|404.99|402.99|405.84|403.84|404.02|402.02|1462
1598767200000|2020-08-30 06:00:00|404.98|402.98|405.1|403.1|406.26|404.26|404.35|402.35|1258
1598770800000|2020-08-30 07:00:00|405.18|403.18|406.54|404.54|406.95|404.95|404.87|402.87|940
1598774400000|2020-08-30 08:00:00|406.38|404.38|404.18|402.18|407.43|405.43|404.05|402.05|1497
1598778000000|2020-08-30 09:00:00|404.2|402.2|405.84|403.84|406.67|404.67|403.87|401.87|1213
1598781600000|2020-08-30 10:00:00|405.83|403.83|404.77|402.77|405.93|403.93|404.28|402.28|1077
1598785200000|2020-08-30 11:00:00|404.76|402.76|407.75|405.75|408.32|406.32|404.34|402.34|1707
1598788800000|2020-08-30 12:00:00|407.74|405.74|408.31|406.31|409.55|407.55|406.17|404.17|2459
1598792400000|2020-08-30 13:00:00|408.32|406.32|415.06|413.06|415.88|413.88|408.3|406.3|2938
1598796000000|2020-08-30 14:00:00|415.11|413.11|415.68|413.68|416.73|414.73|412.83|410.83|2269
1598799600000|2020-08-30 15:00:00|415.77|413.77|417.63|415.63|419.17|417.17|414.72|412.72|2755
1598803200000|2020-08-30 16:00:00|417.69|415.69|424.38|422.38|424.94|422.94|416.01|414.01|3482
1598806800000|2020-08-30 17:00:00|424.37|422.37|424.82|422.82|426.53|424.53|423.37|421.37|3073
1598810400000|2020-08-30 18:00:00|424.81|422.81|427.79|425.79|427.79|425.79|423.67|421.67|2027
1598814000000|2020-08-30 19:00:00|427.8|425.8|425.99|423.99|428.91|426.91|425.87|423.87|2229
1598817600000|2020-08-30 20:00:00|426|424|424.06|422.06|427.27|425.27|421.57|419.57|2518
1598821200000|2020-08-30 21:00:00|424.05|422.05|422.81|420.81|425.81|423.81|421.46|419.46|962
1598824800000|2020-08-30 22:00:00|422.76|420.76|424.79|422.79|425.09|423.09|422.18|420.18|1553
1598828400000|2020-08-30 23:00:00|424.8|422.8|429.88|427.88|430.76|428.76|424.77|422.77|2602
1598832000000|2020-08-31 00:00:00|429.87|427.87|427.03|425.03|431.4|429.4|426.72|424.72|1879
1598835600000|2020-08-31 01:00:00|427.01|425.01|427.82|425.82|428.57|426.57|425.18|423.18|1578
1598839200000|2020-08-31 02:00:00|427.81|425.81|426.42|424.42|428.8|426.8|426.31|424.31|1127
1598842800000|2020-08-31 03:00:00|426.41|424.41|426.1|424.1|427.57|425.57|425.26|423.26|929
1598846400000|2020-08-31 04:00:00|426.09|424.09|425.57|423.57|428.83|426.83|425.32|423.32|1155
1598850000000|2020-08-31 05:00:00|425.55|423.55|424.01|422.01|426.67|424.67|423.73|421.73|1021
1598853600000|2020-08-31 06:00:00|423.86|421.86|425.04|423.04|425.23|423.23|421.11|419.11|1279
1598857200000|2020-08-31 07:00:00|425.06|423.06|421.98|419.98|425.07|423.07|419.19|417.19|1576
1598860800000|2020-08-31 08:00:00|421.97|419.97|421.37|419.37|422.66|420.66|419.67|417.67|1584
1598864400000|2020-08-31 09:00:00|421.31|419.31|423.07|421.07|424.73|422.73|420.52|418.52|1268
1598868000000|2020-08-31 10:00:00|423.03|421.03|427.95|425.95|428.78|426.78|422.35|420.35|1598
1598871600000|2020-08-31 11:00:00|427.94|425.94|433.3|431.3|435.73|433.73|427.33|425.33|2024
1598875200000|2020-08-31 12:00:00|433.42|431.42|437.22|435.22|439.28|437.28|432.2|430.2|2065
1598878800000|2020-08-31 13:00:00|437.24|435.24|435.2|433.2|440.12|438.12|434.18|432.18|2467
1598882400000|2020-08-31 14:00:00|435.21|433.21|436.51|434.51|436.93|434.93|432.39|430.39|2116
1598886000000|2020-08-31 15:00:00|436.33|434.33|435.23|433.23|436.65|434.65|433.22|431.22|1880
1598889600000|2020-08-31 16:00:00|435.35|433.35|434.09|432.09|436.84|434.84|433.74|431.74|1508
1598893200000|2020-08-31 17:00:00|434.12|432.12|435.27|433.27|435.53|433.53|432.69|430.69|1176
1598896800000|2020-08-31 18:00:00|435.22|433.22|438|436|439.68|437.68|435.05|433.05|1534
1598900400000|2020-08-31 19:00:00|438.01|436.01|438.09|436.09|439.51|437.51|436.51|434.51|1266
1598904000000|2020-08-31 20:00:00|437.96|435.96|433.33|431.33|439.39|437.39|430.31|428.31|2009
1598907600000|2020-08-31 21:00:00|433.29|431.29|432|430|435.71|433.71|431.56|429.56|990
1598911200000|2020-08-31 22:00:00|431.95|429.95|436.41|434.41|438.41|436.41|431.08|429.08|1516
1598914800000|2020-08-31 23:00:00|436.37|434.37|434.94|432.94|438.99|436.99|434.9|432.9|3236
1598918400000|2020-09-01 00:00:00|434.97|432.97|434.4|432.4|436.52|434.52|430.65|428.65|4193
1598922000000|2020-09-01 01:00:00|434.41|432.41|437.32|435.32|437.93|435.93|433.98|431.98|2944
1598925600000|2020-09-01 02:00:00|437.33|435.33|437.96|435.96|438.45|436.45|435.95|433.95|2648
1598929200000|2020-09-01 03:00:00|437.98|435.98|444.79|442.79|445.45|443.45|437.25|435.25|4068
1598932800000|2020-09-01 04:00:00|444.78|442.78|446.5|444.5|448.43|446.43|443.37|441.37|4684
1598936400000|2020-09-01 05:00:00|446.54|444.54|456.5|454.5|456.53|454.53|444.38|442.38|3980
1598940000000|2020-09-01 06:00:00|456.59|454.59|464.89|462.89|467.45|465.45|456.18|454.18|7669
1598943600000|2020-09-01 07:00:00|464.9|462.9|464.56|462.56|466.64|464.64|459.58|457.58|5682
1598947200000|2020-09-01 08:00:00|464.57|462.57|462.36|460.36|465.06|463.06|459.21|457.21|3995
1598950800000|2020-09-01 09:00:00|462.37|460.37|471.83|469.83|473.65|471.65|460.74|458.74|5030
1598954400000|2020-09-01 10:00:00|471.81|469.81|472.48|470.48|474.56|472.56|469.05|467.05|5719
1598958000000|2020-09-01 11:00:00|472.53|470.53|470.1|468.1|472.79|470.79|466.92|464.92|4074
1598961600000|2020-09-01 12:00:00|470.12|468.12|471.16|469.16|473.01|471.01|467.81|465.81|3542
1598965200000|2020-09-01 13:00:00|471.17|469.17|469.96|467.96|472.36|470.36|469.01|467.01|3474
1598968800000|2020-09-01 14:00:00|469.97|467.97|473.98|471.98|473.98|471.98|462.39|460.39|4744
1598972400000|2020-09-01 15:00:00|473.95|471.95|483.3|481.3|487.23|485.23|473.77|471.77|7214
1598976000000|2020-09-01 16:00:00|483.33|481.33|479.83|477.83|484.54|482.54|476.3|474.3|6066
1598979600000|2020-09-01 17:00:00|479.85|477.85|476.32|474.32|481.27|479.27|475.37|473.37|4386
1598983200000|2020-09-01 18:00:00|476.33|474.33|479.38|477.38|480.5|478.5|476.13|474.13|3739
1598986800000|2020-09-01 19:00:00|479.35|477.35|477.06|475.06|480.88|478.88|476.22|474.22|2737
1598990400000|2020-09-01 20:00:00|477.05|475.05|483.2|481.2|483.69|481.69|477.05|475.05|2885
1598994000000|2020-09-01 21:00:00|483.18|481.18|484.4|482.4|486.57|484.57|481.64|479.64|3515
1598997600000|2020-09-01 22:00:00|484.38|482.38|482.63|480.63|489.77|487.77|480.94|478.94|5810
1599001200000|2020-09-01 23:00:00|482.65|480.65|476.69|474.69|485.8|483.8|473.27|471.27|4171
1599004800000|2020-09-02 00:00:00|476.67|474.67|469.77|467.77|480.12|478.12|467.57|465.57|5630
1599008400000|2020-09-02 01:00:00|469.76|467.76|472.38|470.38|475.41|473.41|466.47|464.47|4828
1599012000000|2020-09-02 02:00:00|472.39|470.39|471.16|469.16|474.94|472.94|469.14|467.14|4379
1599015600000|2020-09-02 03:00:00|471.19|469.19|471.05|469.05|473.52|471.52|470.1|468.1|3958
1599019200000|2020-09-02 04:00:00|471.04|469.04|477.17|475.17|479.69|477.69|470.81|468.81|3406
1599022800000|2020-09-02 05:00:00|477.18|475.18|477.77|475.77|482.34|480.34|476.69|474.69|3407
1599026400000|2020-09-02 06:00:00|477.76|475.76|474.92|472.92|477.76|475.76|472.28|470.28|5434
1599030000000|2020-09-02 07:00:00|474.91|472.91|468|466|475.1|473.1|467.19|465.19|4162
1599033600000|2020-09-02 08:00:00|468.01|466.01|469.93|467.93|471.3|469.3|464.54|462.54|4908
1599037200000|2020-09-02 09:00:00|469.91|467.91|472.27|470.27|473.14|471.14|469.3|467.3|3186
1599040800000|2020-09-02 10:00:00|472.24|470.24|460.49|458.49|472.51|470.51|458.5|456.5|5968
1599044400000|2020-09-02 11:00:00|460.48|458.48|443.15|441.15|460.48|458.48|424.62|422.59|9747
1599048000000|2020-09-02 12:00:00|443.16|441.16|445.24|443.24|449.55|447.55|439.42|437.42|6311
1599051600000|2020-09-02 13:00:00|445.22|443.22|442.91|440.91|449.57|447.57|441.17|439.17|6661
1599055200000|2020-09-02 14:00:00|442.88|440.88|432.23|430.23|443.86|441.86|427.86|425.86|7119
1599058800000|2020-09-02 15:00:00|432.19|430.19|433.89|431.89|439.22|437.22|430.86|428.86|7516
1599062400000|2020-09-02 16:00:00|433.91|431.91|428.9|426.9|437.61|435.61|422.46|420.46|8462
1599066000000|2020-09-02 17:00:00|428.92|426.92|432.96|430.96|435.29|433.29|427.64|425.64|5227
1599069600000|2020-09-02 18:00:00|432.95|430.95|437.92|435.92|437.96|435.96|430.19|428.19|5075
1599073200000|2020-09-02 19:00:00|437.93|435.93|437.28|435.28|439.31|437.31|434.27|432.27|4981
1599076800000|2020-09-02 20:00:00|437.26|435.26|437.42|435.42|438.81|436.81|432.65|430.65|5151
1599080400000|2020-09-02 21:00:00|437.41|435.41|439.55|437.55|439.69|437.69|436.41|434.41|3403
1599084000000|2020-09-02 22:00:00|439.54|437.54|443.61|441.61|446.09|444.09|437.53|435.53|4835
1599087600000|2020-09-02 23:00:00|443.63|441.63|441.1|439.1|444.55|442.55|440.04|438.04|3876
1599091200000|2020-09-03 00:00:00|441.09|439.09|445.55|443.55|447.38|445.38|439.17|437.17|4830
1599094800000|2020-09-03 01:00:00|445.61|443.61|449.82|447.82|449.93|447.93|443.25|441.25|4462
1599098400000|2020-09-03 02:00:00|449.81|447.81|449.3|447.3|452|450|447.31|445.31|4464
1599102000000|2020-09-03 03:00:00|449.29|447.29|444.38|442.38|450.37|448.37|441.86|439.86|5471
1599105600000|2020-09-03 04:00:00|444.34|442.34|436.52|434.52|446.93|444.93|434.76|432.76|5097
1599109200000|2020-09-03 05:00:00|436.51|434.51|433.59|431.59|438.43|436.43|431.58|429.58|6873
1599112800000|2020-09-03 06:00:00|433.58|431.58|429.18|427.18|436.22|434.22|427.68|425.68|6558
1599116400000|2020-09-03 07:00:00|429.21|427.21|438.36|436.36|438.99|436.99|425.49|423.49|6266
1599120000000|2020-09-03 08:00:00|438.37|436.37|438.65|436.65|440.1|438.1|435.06|433.06|5596
1599123600000|2020-09-03 09:00:00|438.67|436.67|432.41|430.41|439.09|437.09|432.16|430.16|4090
1599127200000|2020-09-03 10:00:00|432.4|430.4|426.18|424.18|433.87|431.87|423.83|421.83|6931
1599130800000|2020-09-03 11:00:00|426.16|424.16|424.32|422.32|430.78|428.78|422.47|420.47|8311
1599134400000|2020-09-03 12:00:00|424.31|422.31|413.4|411.4|427|425|401.6|399.6|10565
1599138000000|2020-09-03 13:00:00|413.37|411.37|419.82|417.82|419.95|417.95|408.83|406.83|7856
1599141600000|2020-09-03 14:00:00|419.81|417.81|413.76|411.76|419.98|417.98|410.47|408.47|7256
1599145200000|2020-09-03 15:00:00|413.79|411.79|404.6|402.6|413.79|411.79|393.74|391.74|10315
1599148800000|2020-09-03 16:00:00|404.63|402.63|393.16|391.16|408.83|406.83|392.98|390.98|9278
1599152400000|2020-09-03 17:00:00|393.14|391.14|401.5|399.5|406.99|404.99|393.14|391.14|9120
1599156000000|2020-09-03 18:00:00|401.51|399.51|399.62|397.62|404.41|402.41|395.46|393.46|7500
1599159600000|2020-09-03 19:00:00|399.61|397.61|403.05|401.05|405.96|403.96|397.06|395.06|7382
1599163200000|2020-09-03 20:00:00|403.04|401.04|407.29|405.29|409.04|407.04|402.45|400.45|5135
1599166800000|2020-09-03 21:00:00|407.3|405.3|403.46|401.46|408.59|406.59|400.23|398.23|4978
1599170400000|2020-09-03 22:00:00|403.47|401.47|397.5|395.5|405.02|403.02|396.23|394.23|6196
1599174000000|2020-09-03 23:00:00|397.43|395.43|383.25|381.25|397.47|395.47|373.82|371.82|10467
1599177600000|2020-09-04 00:00:00|383.24|381.24|390.21|388.21|392.91|390.91|376.07|374.07|9563
1599181200000|2020-09-04 01:00:00|390.18|388.18|388.77|386.77|391.76|389.76|386.65|384.65|6269
1599184800000|2020-09-04 02:00:00|388.76|386.76|388.05|386.05|389.5|387.5|381.6|379.6|6875
1599188400000|2020-09-04 03:00:00|388.04|386.04|384.3|382.3|389.89|387.89|384.08|382.08|4367
1599192000000|2020-09-04 04:00:00|384.35|382.35|388.5|386.5|390.02|388.02|384.19|382.19|5345
1599195600000|2020-09-04 05:00:00|388.49|386.49|389.42|387.42|390|388|385.5|383.5|3589
1599199200000|2020-09-04 06:00:00|389.41|387.41|383.95|381.95|389.85|387.85|383.75|381.75|4377
1599202800000|2020-09-04 07:00:00|383.94|381.94|387.37|385.37|387.82|385.82|376.98|374.98|5656
1599206400000|2020-09-04 08:00:00|387.36|385.36|397.13|395.13|398.92|396.92|387.27|385.27|6750
1599210000000|2020-09-04 09:00:00|397.15|395.15|401.51|399.51|401.73|399.73|394.17|392.17|5906
1599213600000|2020-09-04 10:00:00|401.5|399.5|396.83|394.83|401.57|399.57|396.5|394.5|5459
1599217200000|2020-09-04 11:00:00|396.82|394.82|396.24|394.24|397.6|395.6|391.84|389.84|5960
1599220800000|2020-09-04 12:00:00|396.26|394.26|396.04|394.04|398.73|396.73|392.37|390.37|5280
1599224400000|2020-09-04 13:00:00|396.07|394.07|392.8|390.8|400.18|398.18|392.8|390.8|6077
1599228000000|2020-09-04 14:00:00|392.74|390.74|383.74|381.74|394.19|392.19|361.72|359.72|9963
1599231600000|2020-09-04 15:00:00|383.79|381.79|385.4|383.4|386.62|384.62|373.06|371.06|9480
1599235200000|2020-09-04 16:00:00|385.55|383.55|386.42|384.42|389.28|387.28|377.93|375.93|8142
1599238800000|2020-09-04 17:00:00|386.43|384.43|385.07|383.07|387.09|385.09|381.13|379.13|6545
1599242400000|2020-09-04 18:00:00|385.06|383.06|388.8|386.8|388.8|386.8|379.8|377.8|6972
1599246000000|2020-09-04 19:00:00|388.79|386.79|392.84|390.84|393.87|391.87|386.42|384.42|6727
1599249600000|2020-09-04 20:00:00|392.86|390.86|392.44|390.44|393.75|391.75|388.77|386.77|5105
1599289200000|2020-09-05 07:00:00|384.1|382.1|381.75|379.75|385.71|383.71|379.43|377.43|3874
1599292800000|2020-09-05 08:00:00|381.76|379.76|373.71|371.71|381.76|379.76|373.69|371.69|5660
1599296400000|2020-09-05 09:00:00|373.68|371.68|368.11|366.11|376.79|374.79|367.86|365.86|7118
1599300000000|2020-09-05 10:00:00|367.96|365.96|363.78|361.78|371.81|369.81|363.66|361.66|8226
1599303600000|2020-09-05 11:00:00|363.82|361.82|357.28|355.28|366.66|364.66|349.24|347.24|9623
1599307200000|2020-09-05 12:00:00|357.29|355.29|337.28|335.28|361.37|359.37|336.46|334.46|11135
1599310800000|2020-09-05 13:00:00|337.24|335.24|357.57|355.57|357.61|355.61|337.03|335.03|9822
1599314400000|2020-09-05 14:00:00|357.56|355.56|358.21|356.21|359.66|357.66|353.03|351.03|8216
1599318000000|2020-09-05 15:00:00|358.19|356.19|358.28|356.28|361.05|359.05|354.83|352.83|7962
1599321600000|2020-09-05 16:00:00|358.27|356.27|353.54|351.54|360.59|358.59|340.72|338.72|9152
1599325200000|2020-09-05 17:00:00|353.53|351.53|341.54|339.54|355.23|353.23|336.29|334.29|10882
1599328800000|2020-09-05 18:00:00|341.55|339.55|326.64|324.64|346.02|344.02|312.19|310.19|11497
1599332400000|2020-09-05 19:00:00|326.63|324.63|324.1|322.1|334.87|332.87|312.6|310.6|11861
1599336000000|2020-09-05 20:00:00|324.23|322.23|334.15|332.15|335.51|333.51|318.11|316.11|9519
1599339600000|2020-09-05 21:00:00|334.12|332.12|331.88|329.88|335.03|333.03|327.92|325.92|6873
1599343200000|2020-09-05 22:00:00|331.9|329.9|321.83|319.83|336.98|334.98|321.61|319.61|9433
1599346800000|2020-09-05 23:00:00|321.62|319.62|336.26|334.26|338.49|336.49|318.49|316.49|8694
1599350400000|2020-09-06 00:00:00|336.25|334.25|340.64|338.64|343.8|341.8|331.39|329.39|8861
1599354000000|2020-09-06 01:00:00|340.56|338.56|331.54|329.54|341.48|339.48|330.39|328.39|7769
1599357600000|2020-09-06 02:00:00|331.53|329.53|332.37|330.37|334.44|332.44|323.59|321.59|8400
1599361200000|2020-09-06 03:00:00|332.39|330.39|329.23|327.23|334.2|332.2|327.33|325.33|7469
1599364800000|2020-09-06 04:00:00|329.22|327.22|322.15|320.15|332.89|330.89|321.55|319.55|7028
1599368400000|2020-09-06 05:00:00|322.18|320.18|326.13|324.13|327.84|325.84|317.66|315.66|8087
1599372000000|2020-09-06 06:00:00|326.12|324.12|332.24|330.24|333.48|331.48|321|319|8118
1599375600000|2020-09-06 07:00:00|332.27|330.27|341.31|339.31|343.12|341.12|328.53|326.53|8535
1599379200000|2020-09-06 08:00:00|341.34|339.34|350.09|348.09|352.8|350.8|338.92|336.92|9306
1599382800000|2020-09-06 09:00:00|350.08|348.08|346.86|344.86|355.07|353.07|343.48|341.48|8682
1599386400000|2020-09-06 10:00:00|346.94|344.94|350.75|348.75|352.05|350.05|342.66|340.66|7447
1599390000000|2020-09-06 11:00:00|350.72|348.72|355.57|353.57|356.67|354.67|347.53|345.53|7770
1599393600000|2020-09-06 12:00:00|355.56|353.56|354.18|352.18|359.36|357.36|352.82|350.82|7873
1599397200000|2020-09-06 13:00:00|354.17|352.17|349.83|347.83|354.19|352.19|347.56|345.56|7092
1599400800000|2020-09-06 14:00:00|349.82|347.82|348.12|346.12|354.02|352.02|344.16|342.16|7409
1599404400000|2020-09-06 15:00:00|348.13|346.13|345.5|343.5|348.97|346.97|338.28|336.28|7901
1599408000000|2020-09-06 16:00:00|345.56|343.56|355.2|353.2|356.46|354.46|342.04|340.04|8529
1599411600000|2020-09-06 17:00:00|355.21|353.21|350.25|348.25|355.38|353.38|349.16|347.16|7346
1599415200000|2020-09-06 18:00:00|350.26|348.26|351.81|349.81|354.3|352.3|346.71|344.71|6717
1599418800000|2020-09-06 19:00:00|351.8|349.8|354.49|352.49|356.31|354.31|350.64|348.64|5975
1599422400000|2020-09-06 20:00:00|354.48|352.48|352.75|350.75|356.79|354.79|352.03|350.03|5187
1599426000000|2020-09-06 21:00:00|352.73|350.73|358.49|356.49|361.3|359.3|352.59|350.59|4795
1599429600000|2020-09-06 22:00:00|358.46|356.46|352.74|350.74|359.52|357.52|349.34|347.34|8939
1599433200000|2020-09-06 23:00:00|352.69|350.69|353.8|351.8|357.24|355.24|351.49|349.49|6193
1599436800000|2020-09-07 00:00:00|353.89|351.89|357.52|355.52|359.53|357.53|353.12|351.12|5838
1599440400000|2020-09-07 01:00:00|357.53|355.53|358.04|356.04|358.04|356.04|354.33|352.33|4281
1599444000000|2020-09-07 02:00:00|358.03|356.03|350.52|348.52|358.03|356.03|349.6|347.6|5428
1599447600000|2020-09-07 03:00:00|350.55|348.55|349.27|347.27|351.62|349.62|345.46|343.46|5483
1599451200000|2020-09-07 04:00:00|349.28|347.28|347.35|345.35|352.27|350.27|346.67|344.67|5799
1599454800000|2020-09-07 05:00:00|347.36|345.36|342.88|340.88|348.28|346.28|341.21|339.21|6388
1599458400000|2020-09-07 06:00:00|342.9|340.9|341.44|339.44|344.95|342.95|340.19|338.19|6791
1599462000000|2020-09-07 07:00:00|341.37|339.37|344.56|342.56|348.24|346.24|339.3|337.3|5967
1599465600000|2020-09-07 08:00:00|344.55|342.55|346.63|344.63|350.51|348.51|343.49|341.49|5541
1599469200000|2020-09-07 09:00:00|346.61|344.61|344.68|342.68|349.44|347.44|343.88|341.88|5585
1599472800000|2020-09-07 10:00:00|344.7|342.7|340.3|338.3|346.63|344.63|339.79|337.79|6571
1599476400000|2020-09-07 11:00:00|340.24|338.24|336.74|334.74|344.83|342.83|333.61|331.61|9702
1599480000000|2020-09-07 12:00:00|336.73|334.73|329.19|327.19|338.84|336.84|324.41|322.41|10318
1599483600000|2020-09-07 13:00:00|329.13|327.13|338.83|336.83|342.42|340.42|325.88|323.88|9481
1599487200000|2020-09-07 14:00:00|338.84|336.84|335.61|333.61|340.48|338.48|333.72|331.72|7711
1599490800000|2020-09-07 15:00:00|335.6|333.6|347.23|345.23|348.18|346.18|333.57|331.57|8474
1599494400000|2020-09-07 16:00:00|347.24|345.24|349.62|347.62|354.02|352.02|345.5|343.5|8040
1599498000000|2020-09-07 17:00:00|349.63|347.63|347.47|345.47|350.08|348.08|346.74|344.74|6065
1599501600000|2020-09-07 18:00:00|347.46|345.46|347.77|345.77|349.63|347.63|345.64|343.64|5701
1599505200000|2020-09-07 19:00:00|347.78|345.78|346.85|344.85|351.36|349.36|345.82|343.82|5189
1599508800000|2020-09-07 20:00:00|346.86|344.86|346.09|344.09|347.2|345.2|343.12|341.12|4652
1599512400000|2020-09-07 21:00:00|346.1|344.1|345.86|343.86|349.48|347.48|345.03|343.03|3459
1599516000000|2020-09-07 22:00:00|345.87|343.87|353.63|351.63|356.38|354.38|345.87|343.87|7022
1599519600000|2020-09-07 23:00:00|353.79|351.79|354.51|352.51|355.94|353.94|352.2|350.2|5621
1599523200000|2020-09-08 00:00:00|354.56|352.56|349.33|347.33|357.71|355.71|349.33|347.33|6094
1599526800000|2020-09-08 01:00:00|349.32|347.32|348.5|346.5|353.18|351.18|348.26|346.26|4954
1599530400000|2020-09-08 02:00:00|348.51|346.51|352.19|350.19|352.91|350.91|348.45|346.45|3718
1599534000000|2020-09-08 03:00:00|352.18|350.18|349.94|347.94|354.8|352.8|349.59|347.59|4805
1599537600000|2020-09-08 04:00:00|349.92|347.92|347.2|345.2|351.54|349.54|345.35|343.35|4844
1599541200000|2020-09-08 05:00:00|347.25|345.25|345.56|343.56|347.84|345.84|345.12|343.12|4529
1599544800000|2020-09-08 06:00:00|345.57|343.57|350.5|348.5|351.3|349.3|345.52|343.52|4089
1599548400000|2020-09-08 07:00:00|350.49|348.49|347.82|345.82|350.99|348.99|346.59|344.59|4962
1599552000000|2020-09-08 08:00:00|347.85|345.85|344.96|342.96|351.81|349.81|343.27|341.27|7268
1599555600000|2020-09-08 09:00:00|344.94|342.94|337.66|335.66|346.4|344.4|337.65|335.65|7333
1599559200000|2020-09-08 10:00:00|337.65|335.65|339.3|337.3|340.43|338.43|334.79|332.79|7939
1599562800000|2020-09-08 11:00:00|339.29|337.29|334.6|332.6|341.16|339.16|332.1|330.1|6888
1599566400000|2020-09-08 12:00:00|334.54|332.54|338.26|336.26|339.81|337.81|332.95|330.95|7446
1599570000000|2020-09-08 13:00:00|338.24|336.24|336.21|334.21|339.68|337.68|333.15|331.15|8744
1599573600000|2020-09-08 14:00:00|336.16|334.16|342.75|340.75|345.96|343.96|335.51|333.51|8547
1599577200000|2020-09-08 15:00:00|342.74|340.74|342.35|340.35|345.35|343.35|340.36|338.36|6108
1599580800000|2020-09-08 16:00:00|342.36|340.36|344.99|342.99|345.3|343.3|342.09|340.09|5595
1599584400000|2020-09-08 17:00:00|345.01|343.01|345.69|343.69|347.29|345.29|342.38|340.38|4591
1599588000000|2020-09-08 18:00:00|345.71|343.71|335.68|333.68|346.18|344.18|333.63|331.63|6383
1599591600000|2020-09-08 19:00:00|335.69|333.69|335.3|333.3|339.06|337.06|333.5|331.5|6814
1599595200000|2020-09-08 20:00:00|335.37|333.37|336.69|334.69|340.06|338.06|335.33|333.33|5300
1599598800000|2020-09-08 21:00:00|336.68|334.68|339.48|337.48|340.5|338.5|334.8|332.8|4522
1599602400000|2020-09-08 22:00:00|339.49|337.49|337.19|335.19|341.18|339.18|326.45|324.45|10180
1599606000000|2020-09-08 23:00:00|337.2|335.2|338.34|336.34|339.91|337.91|336.2|334.2|7506
1599609600000|2020-09-09 00:00:00|338.33|336.33|339.72|337.72|342.38|340.38|336.46|334.46|6110
1599613200000|2020-09-09 01:00:00|339.77|337.77|340.58|338.58|340.74|338.74|337.78|335.78|5293
1599616800000|2020-09-09 02:00:00|340.59|338.59|333.9|331.9|341.34|339.34|333.49|331.49|6398
1599620400000|2020-09-09 03:00:00|333.91|331.91|335.05|333.05|335.38|333.38|331.79|329.79|5394
1599624000000|2020-09-09 04:00:00|335.06|333.06|336.32|334.32|338.42|336.42|333.26|331.26|4863
1599627600000|2020-09-09 05:00:00|336.33|334.33|337.68|335.68|339.51|337.51|336.18|334.18|4902
1599631200000|2020-09-09 06:00:00|337.73|335.73|338.14|336.14|339.25|337.25|335.58|333.58|5121
1599634800000|2020-09-09 07:00:00|338.19|336.19|343.3|341.3|343.53|341.53|338.16|336.16|5159
1599638400000|2020-09-09 08:00:00|343.29|341.29|341.86|339.86|344.43|342.43|340.83|338.83|5201
1599642000000|2020-09-09 09:00:00|341.89|339.89|347.61|345.61|348.19|346.19|341.4|339.4|4936
1599645600000|2020-09-09 10:00:00|347.6|345.6|346.62|344.62|348.53|346.53|344.93|342.93|5208
1599649200000|2020-09-09 11:00:00|346.64|344.64|348.66|346.66|351.12|349.12|346.64|344.64|5960
1599652800000|2020-09-09 12:00:00|348.65|346.65|347.71|345.71|350.72|348.72|346.17|344.17|5596
1599656400000|2020-09-09 13:00:00|347.7|345.7|348.29|346.29|352.71|350.71|347.63|345.63|5901
1599660000000|2020-09-09 14:00:00|348.3|346.3|352.23|350.23|352.77|350.77|346.99|344.99|5828
1599663600000|2020-09-09 15:00:00|352.24|350.24|353.73|351.73|355.9|353.9|352.24|350.24|6140
1599667200000|2020-09-09 16:00:00|353.74|351.74|352.97|350.97|355.47|353.47|350.14|348.14|6080
1599670800000|2020-09-09 17:00:00|352.96|350.96|352.89|350.89|353.46|351.46|350.68|348.68|4002
1599674400000|2020-09-09 18:00:00|352.95|350.95|359.44|357.44|359.73|357.73|352.26|350.26|5987
1599678000000|2020-09-09 19:00:00|359.45|357.45|357.31|355.31|360.28|358.28|356.68|354.68|4939
1599681600000|2020-09-09 20:00:00|357.32|355.32|354.38|352.38|358.34|356.34|354.18|352.18|4318
1599685200000|2020-09-09 21:00:00|354.39|352.39|354.81|352.81|357.17|355.17|352.84|350.84|4969
1599688800000|2020-09-09 22:00:00|354.8|352.8|357.5|355.5|357.77|355.77|354.14|352.14|5124
1599692400000|2020-09-09 23:00:00|357.51|355.51|352.18|350.18|358.05|356.05|351.55|349.55|6385
1599696000000|2020-09-10 00:00:00|352.09|350.09|357.23|355.23|360.04|358.04|351.52|349.52|6728
1599699600000|2020-09-10 01:00:00|357.24|355.24|368.44|366.44|369.93|367.93|355.65|353.65|7048
1599703200000|2020-09-10 02:00:00|368.36|366.36|368.53|366.53|372.93|370.93|366.97|364.97|7265
1599706800000|2020-09-10 03:00:00|368.4|366.4|371.68|369.68|371.91|369.91|367.79|365.79|4891
1599710400000|2020-09-10 04:00:00|371.66|369.66|374.05|372.05|376.66|374.66|369.13|367.13|5721
1599714000000|2020-09-10 05:00:00|374.06|372.06|372.15|370.15|374.95|372.95|371.48|369.48|4937
1599717600000|2020-09-10 06:00:00|372.14|370.14|369.38|367.38|374.68|372.68|368.9|366.9|5116
1599721200000|2020-09-10 07:00:00|369.37|367.37|365.22|363.22|370.18|368.18|362.78|360.78|5954
1599724800000|2020-09-10 08:00:00|365.19|363.19|365.11|363.11|367.63|365.63|362.74|360.74|5709
1599728400000|2020-09-10 09:00:00|365.14|363.14|365.69|363.69|367.26|365.26|362.5|360.5|5267
1599732000000|2020-09-10 10:00:00|365.71|363.71|365.11|363.11|369.46|367.46|363.8|361.8|5117
1599735600000|2020-09-10 11:00:00|365.1|363.1|366.69|364.69|368.42|366.42|363.79|361.79|5453
1599739200000|2020-09-10 12:00:00|366.67|364.67|373.98|371.98|374.89|372.89|366.53|364.53|7729
1599742800000|2020-09-10 13:00:00|373.95|371.95|377.55|375.55|378.06|376.06|371.15|369.15|7144
1599746400000|2020-09-10 14:00:00|377.54|375.54|368.78|366.78|378.7|376.7|368.2|366.2|7192
1599750000000|2020-09-10 15:00:00|368.77|366.77|372.24|370.24|372.6|370.6|367.66|365.66|6855
1599753600000|2020-09-10 16:00:00|372.25|370.25|367.84|365.84|374.02|372.02|366.76|364.76|6850
1599757200000|2020-09-10 17:00:00|367.83|365.83|368.81|366.81|370.86|368.86|367.01|365.01|4565
1599760800000|2020-09-10 18:00:00|368.8|366.8|365.06|363.06|370.72|368.72|362.99|360.99|6397
1599764400000|2020-09-10 19:00:00|365.07|363.07|364.31|362.31|366.6|364.6|362.85|360.85|5977
1599768000000|2020-09-10 20:00:00|364.38|362.38|366.67|364.67|368.88|366.88|363.94|361.94|5119
1599771600000|2020-09-10 21:00:00|366.66|364.66|368.28|366.28|368.58|366.58|364.73|362.73|3224
1599775200000|2020-09-10 22:00:00|368.27|366.27|370.09|368.09|370.32|368.32|367.12|365.12|5291
1599778800000|2020-09-10 23:00:00|370.13|368.13|369.12|367.12|370.26|368.26|367.41|365.41|3670
1599782400000|2020-09-11 00:00:00|369.13|367.13|370.33|368.33|373.02|371.02|369|367|3455
1599786000000|2020-09-11 01:00:00|370.32|368.32|366.66|364.66|370.83|368.83|366.05|364.05|4153
1599789600000|2020-09-11 02:00:00|366.64|364.64|363.99|361.99|367.34|365.34|363.6|361.6|4030
1599793200000|2020-09-11 03:00:00|364|362|358.07|356.07|365.09|363.09|357.9|355.9|4522
1599796800000|2020-09-11 04:00:00|358.06|356.06|358.56|356.56|361.55|359.55|356.93|354.93|4037
1599800400000|2020-09-11 05:00:00|358.55|356.55|363.09|361.09|363.93|361.93|357.93|355.93|3238
1599804000000|2020-09-11 06:00:00|363.07|361.07|363.45|361.45|364.84|362.84|361.49|359.49|4431
1599807600000|2020-09-11 07:00:00|363.46|361.46|363.37|361.37|365.43|363.43|362.47|360.47|3949
1599811200000|2020-09-11 08:00:00|363.35|361.35|365.94|363.94|369.7|367.7|363.23|361.23|4783
1599814800000|2020-09-11 09:00:00|365.95|363.95|368.86|366.86|369.52|367.52|365.94|363.94|4646
1599818400000|2020-09-11 10:00:00|368.87|366.87|366.2|364.2|369.03|367.03|364.33|362.33|4258
1599822000000|2020-09-11 11:00:00|366.19|364.19|363.31|361.31|368.59|366.59|362.12|360.12|5151
1599825600000|2020-09-11 12:00:00|363.29|361.29|366.25|364.25|366.72|364.72|362.74|360.74|3989
1599829200000|2020-09-11 13:00:00|366.3|364.3|366.08|364.08|369.42|367.42|364.87|362.87|5246
1599832800000|2020-09-11 14:00:00|366.11|364.11|367.68|365.68|368.88|366.88|364.72|362.72|5844
1599836400000|2020-09-11 15:00:00|367.67|365.67|371.16|369.16|371.85|369.85|367.67|365.67|5278
1599840000000|2020-09-11 16:00:00|371.15|369.15|368.5|366.5|373.71|371.71|367.86|365.86|5570
1599843600000|2020-09-11 17:00:00|368.51|366.51|367.89|365.89|369.01|367.01|365.73|363.73|4998
1599847200000|2020-09-11 18:00:00|367.9|365.9|369.22|367.22|369.61|367.61|367.34|365.34|4288
1599850800000|2020-09-11 19:00:00|369.23|367.23|369.91|367.91|371|369|367.12|365.12|3618
1599854400000|2020-09-11 20:00:00|369.89|367.89|369.71|367.71|371.49|369.49|369.01|367.01|3315
1599894000000|2020-09-12 07:00:00|367.32|365.32|369.41|367.41|369.97|367.97|366.14|364.14|4150
1599897600000|2020-09-12 08:00:00|369.42|367.42|368.61|366.61|369.42|367.42|367.2|365.2|4144
1599901200000|2020-09-12 09:00:00|368.6|366.6|370.86|368.86|370.98|368.98|368.05|366.05|4355
1599904800000|2020-09-12 10:00:00|370.87|368.87|369.77|367.77|371.65|369.65|369.38|367.38|4452
1599908400000|2020-09-12 11:00:00|369.76|367.76|371.79|369.79|372.57|370.57|368.95|366.95|4450
1599912000000|2020-09-12 12:00:00|371.8|369.8|369.62|367.62|371.82|369.82|368.66|366.66|4228
1599915600000|2020-09-12 13:00:00|369.61|367.61|369.2|367.2|370.46|368.46|367.36|365.36|4530
1599919200000|2020-09-12 14:00:00|369.21|367.21|373.64|371.64|373.78|371.78|368.4|366.4|4301
1599922800000|2020-09-12 15:00:00|373.65|371.65|374.14|372.14|375.73|373.73|372.49|370.49|4642
1599926400000|2020-09-12 16:00:00|374.12|372.12|373.96|371.96|374.48|372.48|373.03|371.03|3490
1599930000000|2020-09-12 17:00:00|373.97|371.97|375.03|373.03|375.13|373.13|372.98|370.98|3278
1599933600000|2020-09-12 18:00:00|375.04|373.04|384.11|382.11|385.72|383.72|375.04|373.04|7190
1599937200000|2020-09-12 19:00:00|384.12|382.12|385.74|383.74|386.26|384.26|382.92|380.92|4050
1599940800000|2020-09-12 20:00:00|385.75|383.75|383.99|381.99|387.88|385.88|383.81|381.81|5139
1599944400000|2020-09-12 21:00:00|384|382|384.99|382.99|385.98|383.98|383.72|381.72|3744
1599948000000|2020-09-12 22:00:00|385.01|383.01|385.86|383.86|385.91|383.91|383.1|381.1|5975
1599951600000|2020-09-12 23:00:00|385.85|383.85|388.82|386.82|389.2|387.2|384.63|382.63|4953
1599955200000|2020-09-13 00:00:00|388.77|386.77|385.3|383.3|389.32|387.32|384.4|382.4|5117
1599958800000|2020-09-13 01:00:00|385.27|383.27|385.02|383.02|386.3|384.3|384.01|382.01|4040
1599962400000|2020-09-13 02:00:00|385.03|383.03|386.32|384.32|387.15|385.15|384.22|382.22|3324
1599966000000|2020-09-13 03:00:00|386.28|384.28|389.84|387.84|390.23|388.23|385.77|383.77|3865
1599969600000|2020-09-13 04:00:00|389.86|387.86|387.36|385.36|391.35|389.35|386.84|384.84|4558
1599973200000|2020-09-13 05:00:00|387.35|385.35|388.52|386.52|389.3|387.3|386.75|384.75|3633
1599976800000|2020-09-13 06:00:00|388.53|386.53|387.33|385.33|389.39|387.39|386.91|384.91|3432
1599980400000|2020-09-13 07:00:00|387.32|385.32|388.38|386.38|389.04|387.04|387.02|385.02|3346
1599984000000|2020-09-13 08:00:00|388.39|386.39|387.33|385.33|389.74|387.74|385.08|383.08|4495
1599987600000|2020-09-13 09:00:00|387.35|385.35|383.57|381.57|388.21|386.21|382.64|380.64|4062
1599991200000|2020-09-13 10:00:00|383.56|381.56|379.01|377.01|383.56|381.56|377.58|375.58|5970
1599994800000|2020-09-13 11:00:00|379.02|377.02|373.25|371.25|380.77|378.77|372.62|370.62|6533
1599998400000|2020-09-13 12:00:00|373.26|371.26|367.89|365.89|373.82|371.82|367.7|365.7|7590
1600002000000|2020-09-13 13:00:00|367.96|365.96|369.47|367.47|370.22|368.22|364.78|362.78|5446
1600005600000|2020-09-13 14:00:00|369.46|367.46|368.75|366.75|370.34|368.34|366.31|364.31|5302
1600009200000|2020-09-13 15:00:00|368.76|366.76|361.69|359.69|368.87|366.87|360.84|358.84|5968
1600012800000|2020-09-13 16:00:00|361.71|359.71|358.4|356.4|361.71|359.71|355|353|8049
1600016400000|2020-09-13 17:00:00|358.39|356.39|360.51|358.51|360.89|358.89|354.86|352.86|6465
1600020000000|2020-09-13 18:00:00|360.47|358.47|360.12|358.12|360.7|358.7|358.86|356.86|4810
1600023600000|2020-09-13 19:00:00|360.13|358.13|364.25|362.25|364.85|362.85|359.2|357.2|4467
1600027200000|2020-09-13 20:00:00|364.26|362.26|364.09|362.09|364.67|362.67|361.13|359.13|5003
1600030800000|2020-09-13 21:00:00|364.1|362.1|364.17|362.17|366.26|364.26|362.4|360.4|4889
1600034400000|2020-09-13 22:00:00|364.15|362.15|366.2|364.2|367.44|365.44|363.99|361.99|6334
1600038000000|2020-09-13 23:00:00|366.01|364.01|367.53|365.53|367.87|365.87|365|363|5160
1600041600000|2020-09-14 00:00:00|367.51|365.51|359.24|357.24|367.56|365.56|357.07|355.07|6466
1600045200000|2020-09-14 01:00:00|359.25|357.25|364.8|362.8|364.91|362.91|359.24|357.24|5682
1600048800000|2020-09-14 02:00:00|364.82|362.82|367.76|365.76|368.74|366.74|364.78|362.78|6414
1600052400000|2020-09-14 03:00:00|367.85|365.85|366.55|364.55|368.65|366.65|366.34|364.34|4700
1600056000000|2020-09-14 04:00:00|366.56|364.56|365.76|363.76|366.81|364.81|363.14|361.14|4265
1600059600000|2020-09-14 05:00:00|365.78|363.78|366.08|364.08|367.23|365.23|363.96|361.96|4087
1600063200000|2020-09-14 06:00:00|366.09|364.09|368.69|366.69|370.88|368.88|366.08|364.08|5630
1600066800000|2020-09-14 07:00:00|368.68|366.68|370.54|368.54|371.16|369.16|367.59|365.59|5024
1600070400000|2020-09-14 08:00:00|370.53|368.53|365|363|371.31|369.31|364.22|362.22|7161
1600074000000|2020-09-14 09:00:00|364.99|362.99|366.48|364.48|366.58|364.58|362.73|360.73|6007
1600077600000|2020-09-14 10:00:00|366.52|364.52|368.18|366.18|369.09|367.09|366.47|364.47|4526
1600081200000|2020-09-14 11:00:00|368.2|366.2|369.92|367.92|370.25|368.25|367.07|365.07|5298
1600084800000|2020-09-14 12:00:00|369.97|367.97|370.43|368.43|371.25|369.25|368.13|366.13|5408
1600088400000|2020-09-14 13:00:00|370.39|368.39|375.98|373.98|377.42|375.42|370.39|368.39|8652
1600092000000|2020-09-14 14:00:00|375.99|373.99|374.74|372.74|378.27|376.27|374.06|372.06|6539
1600095600000|2020-09-14 15:00:00|374.73|372.73|384.21|382.21|385.03|383.03|374.73|372.73|6896
1600099200000|2020-09-14 16:00:00|384.22|382.22|381.78|379.78|385.41|383.41|377.6|375.6|7599
1600102800000|2020-09-14 17:00:00|381.73|379.73|378.95|376.95|382.51|380.51|376.75|374.75|5455
1600106400000|2020-09-14 18:00:00|378.97|376.97|376.71|374.71|379.22|377.22|373.68|371.68|5209
1600110000000|2020-09-14 19:00:00|376.81|374.81|375.76|373.76|377.97|375.97|374.17|372.17|4644
1600113600000|2020-09-14 20:00:00|375.77|373.77|377.28|375.28|378.89|376.89|374.9|372.9|4438
1600117200000|2020-09-14 21:00:00|377.29|375.29|379.82|377.82|379.87|377.87|376.41|374.41|3402
1600120800000|2020-09-14 22:00:00|379.8|377.8|373.14|371.14|380.7|378.7|372.47|370.47|5091
1600124400000|2020-09-14 23:00:00|373.13|371.13|378.25|376.25|379.18|377.18|372.65|370.65|5010
1600128000000|2020-09-15 00:00:00|378.24|376.24|378.12|376.12|380.56|378.56|375.9|373.9|5145
1600131600000|2020-09-15 01:00:00|378.11|376.11|376.92|374.92|378.29|376.29|375.46|373.46|3765
1600135200000|2020-09-15 02:00:00|376.85|374.85|378.67|376.67|383.44|381.44|375.46|373.46|6330
1600138800000|2020-09-15 03:00:00|378.66|376.66|377.17|375.17|380.18|378.18|376.4|374.4|4238
1600142400000|2020-09-15 04:00:00|377.18|375.18|376.17|374.17|378.17|376.17|374.5|372.5|4589
1600146000000|2020-09-15 05:00:00|376.16|374.16|375.75|373.75|377.53|375.53|374.88|372.88|3863
1600149600000|2020-09-15 06:00:00|375.74|373.74|376.21|374.21|376.36|374.36|373.63|371.63|3877
1600153200000|2020-09-15 07:00:00|376.25|374.25|376.56|374.56|377.82|375.82|374.34|372.34|3780
1600156800000|2020-09-15 08:00:00|376.59|374.59|371.24|369.24|377.87|375.87|370.22|368.22|4930
1600160400000|2020-09-15 09:00:00|371.23|369.23|372.85|370.85|373.74|371.74|368.9|366.9|4358
1600164000000|2020-09-15 10:00:00|372.82|370.82|379.39|377.39|380.11|378.11|371.24|369.24|4923
1600167600000|2020-09-15 11:00:00|379.4|377.4|377.73|375.73|379.93|377.93|377.03|375.03|3752
1600171200000|2020-09-15 12:00:00|377.72|375.72|378.11|376.11|379.62|377.62|376.52|374.52|5883
1600174800000|2020-09-15 13:00:00|378.13|376.13|370.48|368.48|378.58|376.58|370.48|368.48|7716
1600178400000|2020-09-15 14:00:00|370.5|368.5|365.3|363.3|372.66|370.66|364.29|362.29|7895
1600182000000|2020-09-15 15:00:00|365.29|363.29|367.01|365.01|368.4|366.4|364.45|362.45|7351
1600185600000|2020-09-15 16:00:00|367.02|365.02|368.68|366.68|369.13|367.13|363.64|361.64|7073
1600189200000|2020-09-15 17:00:00|368.67|366.67|369.15|367.15|370.24|368.24|367.31|365.31|4497
1600192800000|2020-09-15 18:00:00|369.14|367.14|365.21|363.21|369.98|367.98|364.87|362.87|3772
1600196400000|2020-09-15 19:00:00|365.17|363.17|365.56|363.56|365.97|363.97|363.56|361.56|3809
1600200000000|2020-09-15 20:00:00|365.52|363.52|366.7|364.7|368.17|366.17|364.66|362.66|4847
1600203600000|2020-09-15 21:00:00|366.71|364.71|369.06|367.06|369.27|367.27|365.07|363.07|3140
1600207200000|2020-09-15 22:00:00|369.08|367.08|366.13|364.13|369.09|367.09|365.26|363.26|5087
1600210800000|2020-09-15 23:00:00|366.22|364.22|365.06|363.06|366.22|364.22|364.03|362.03|4779
1600214400000|2020-09-16 00:00:00|365.09|363.09|358.12|356.12|365.63|363.63|356.05|354.05|7238
1600218000000|2020-09-16 01:00:00|358.13|356.13|361.47|359.47|361.7|359.7|357|355|4899
1600221600000|2020-09-16 02:00:00|361.46|359.46|360.32|358.32|361.54|359.54|357.81|355.81|4495
1600225200000|2020-09-16 03:00:00|360.33|358.33|360.61|358.61|360.95|358.95|357.89|355.89|4310
1600228800000|2020-09-16 04:00:00|360.53|358.53|362.8|360.8|363.51|361.51|359.92|357.92|4373
1600232400000|2020-09-16 05:00:00|362.85|360.85|363.09|361.09|364.42|362.42|362.45|360.45|4486
1600236000000|2020-09-16 06:00:00|363.08|361.08|365.07|363.07|366.2|364.2|361.92|359.92|3333
1600239600000|2020-09-16 07:00:00|365.09|363.09|366.68|364.68|367.6|365.6|363.64|361.64|4799
1600243200000|2020-09-16 08:00:00|366.67|364.67|365.07|363.07|367.14|365.14|364.27|362.27|4254
1600246800000|2020-09-16 09:00:00|365.06|363.06|365.15|363.15|365.91|363.91|363.93|361.93|3890
1600250400000|2020-09-16 10:00:00|365.16|363.16|362.53|360.53|366.04|364.04|362.06|360.06|4073
1600254000000|2020-09-16 11:00:00|362.51|360.51|365.7|363.7|365.87|363.87|362.42|360.42|4434
1600257600000|2020-09-16 12:00:00|365.69|363.69|368.32|366.32|369|367|364.11|362.11|6938
1600261200000|2020-09-16 13:00:00|368.33|366.33|368.77|366.77|371.48|369.48|366.86|364.86|5137
1600264800000|2020-09-16 14:00:00|368.78|366.78|367.44|365.44|369.54|367.54|365.83|363.83|4791
1600268400000|2020-09-16 15:00:00|367.43|365.43|371.75|369.75|372.14|370.14|367.12|365.12|5676
1600272000000|2020-09-16 16:00:00|371.74|369.74|371.04|369.04|374.52|372.52|370.45|368.45|5915
1600275600000|2020-09-16 17:00:00|371.11|369.11|370.48|368.48|371.65|369.65|368.46|366.46|4655
1600279200000|2020-09-16 18:00:00|370.47|368.47|367.46|365.46|371.67|369.67|365.68|363.68|6867
1600282800000|2020-09-16 19:00:00|367.56|365.56|366.3|364.3|368.45|366.45|365.85|363.85|5251
1600286400000|2020-09-16 20:00:00|366.31|364.31|366.77|364.77|368.18|366.18|365.02|363.02|4547
1600290000000|2020-09-16 21:00:00|366.76|364.76|367.99|365.99|368.02|366.02|365.6|363.6|3076
1600293600000|2020-09-16 22:00:00|367.98|365.98|369.25|367.25|369.51|367.51|366|364|4676
1600297200000|2020-09-16 23:00:00|369.23|367.23|366.17|364.17|369.89|367.89|365.29|363.29|4739
1600300800000|2020-09-17 00:00:00|366.18|364.18|379.75|377.75|382.28|380.28|364.5|362.5|7712
1600304400000|2020-09-17 01:00:00|379.79|377.79|380.56|378.56|386.02|384.02|379.52|377.52|7875
1600308000000|2020-09-17 02:00:00|380.54|378.54|381.19|379.19|383.34|381.34|376.98|374.98|6819
1600311600000|2020-09-17 03:00:00|381.17|379.17|377.95|375.95|382.75|380.75|377.48|375.48|6148
1600315200000|2020-09-17 04:00:00|377.9|375.9|379.88|377.88|380.5|378.5|377.39|375.39|5521
1600318800000|2020-09-17 05:00:00|379.87|377.87|380.94|378.94|382.67|380.67|379.01|377.01|5271
1600322400000|2020-09-17 06:00:00|380.95|378.95|380.01|378.01|382.02|380.02|378.83|376.83|5609
1600326000000|2020-09-17 07:00:00|380.02|378.02|381.06|379.06|383.67|381.67|379.76|377.76|5499
1600329600000|2020-09-17 08:00:00|381.05|379.05|379.57|377.57|382.35|380.35|379.14|377.14|3741
1600333200000|2020-09-17 09:00:00|379.56|377.56|379.13|377.13|380.34|378.34|376.86|374.86|5594
1600336800000|2020-09-17 10:00:00|379.09|377.09|380.91|378.91|381.83|379.83|375.83|373.83|5937
1600340400000|2020-09-17 11:00:00|380.92|378.92|384.09|382.09|385.08|383.08|379.57|377.57|6197
1600344000000|2020-09-17 12:00:00|384.08|382.08|378.71|376.71|384.71|382.71|378.2|376.2|5283
1600347600000|2020-09-17 13:00:00|378.7|376.7|381.2|379.2|381.54|379.54|376.8|374.8|5761
1600351200000|2020-09-17 14:00:00|381.21|379.21|382|380|383.09|381.09|378.4|376.4|6602
1600354800000|2020-09-17 15:00:00|381.99|379.99|381.33|379.33|384.03|382.03|381.01|379.01|5861
1600358400000|2020-09-17 16:00:00|381.34|379.34|382.03|380.03|382.39|380.39|379.69|377.69|4933
1600362000000|2020-09-17 17:00:00|382.04|380.04|382.62|380.62|384.02|382.02|381.76|379.76|4461
1600365600000|2020-09-17 18:00:00|382.63|380.63|388.16|386.16|389.77|387.77|382.62|380.62|6267
1600369200000|2020-09-17 19:00:00|388.18|386.18|390.44|388.44|391.25|389.25|387.38|385.38|6000
1600372800000|2020-09-17 20:00:00|390.43|388.43|393.32|391.32|395.26|393.26|390.42|388.42|6029
1600376400000|2020-09-17 21:00:00|393.36|391.36|393.71|391.71|395.15|393.15|393.03|391.03|3645
1600380000000|2020-09-17 22:00:00|393.69|391.69|388.6|386.6|394.05|392.05|387.9|385.9|5097
1600383600000|2020-09-17 23:00:00|388.63|386.63|390.49|388.49|391.62|389.62|388.62|386.62|4505
1600387200000|2020-09-18 00:00:00|390.48|388.48|388.19|386.19|393.52|391.52|387.29|385.29|5493
1600390800000|2020-09-18 01:00:00|388.2|386.2|387.79|385.79|389.16|387.16|386.55|384.55|4390
1600394400000|2020-09-18 02:00:00|387.78|385.78|388.35|386.35|388.99|386.99|387.43|385.43|3989
1600398000000|2020-09-18 03:00:00|388.3|386.3|388.34|386.34|388.72|386.72|387.55|385.55|3300
1600401600000|2020-09-18 04:00:00|388.33|386.33|384.46|382.46|388.38|386.38|383.37|381.37|5138
1600405200000|2020-09-18 05:00:00|384.43|382.43|386.65|384.65|386.67|384.67|383.4|381.4|3515
1600408800000|2020-09-18 06:00:00|386.67|384.67|389.1|387.1|389.81|387.81|385.14|383.14|3881
1600412400000|2020-09-18 07:00:00|389.11|387.11|387.34|385.34|389.23|387.23|385.95|383.95|2843
1600416000000|2020-09-18 08:00:00|387.35|385.35|388.09|386.09|388.19|386.19|385.32|383.32|3951
1600419600000|2020-09-18 09:00:00|388.08|386.08|389.17|387.17|389.76|387.76|387.46|385.46|4219
1600423200000|2020-09-18 10:00:00|389.18|387.18|386.86|384.86|389.72|387.72|386.61|384.61|3607
1600426800000|2020-09-18 11:00:00|386.84|384.84|386.36|384.36|388.11|386.11|386.18|384.18|4026
1600430400000|2020-09-18 12:00:00|386.4|384.4|387.88|385.88|388.08|386.08|385.87|383.87|4133
1600434000000|2020-09-18 13:00:00|387.84|385.84|384.3|382.3|388.12|386.12|384.09|382.09|4529
1600437600000|2020-09-18 14:00:00|384.33|382.33|386.45|384.45|386.76|384.76|384.06|382.06|4199
1600441200000|2020-09-18 15:00:00|386.42|384.42|383.21|381.21|386.43|384.43|381.17|379.17|5227
1600444800000|2020-09-18 16:00:00|383.2|381.2|383.57|381.57|385.17|383.17|381.32|379.32|5379
1600448400000|2020-09-18 17:00:00|383.56|381.56|377.86|375.86|384.65|382.65|376.88|374.88|5708
1600452000000|2020-09-18 18:00:00|377.87|375.87|380.62|378.62|380.75|378.75|376.68|374.68|3922
1600455600000|2020-09-18 19:00:00|380.63|378.63|380.05|378.05|380.77|378.77|378.46|376.46|3640
1600459200000|2020-09-18 20:00:00|380.06|378.06|381.3|379.3|383.16|381.16|379.23|377.23|4118
1600498800000|2020-09-19 07:00:00|381.97|379.97|378.9|376.9|382.1|380.1|378.9|376.9|3267
1600502400000|2020-09-19 08:00:00|378.88|376.88|380.86|378.86|380.91|378.91|378.25|376.25|3254
1600506000000|2020-09-19 09:00:00|380.84|378.84|380.92|378.92|381.66|379.66|380.5|378.5|2973
1600509600000|2020-09-19 10:00:00|380.93|378.93|382.88|380.88|382.92|380.92|380.4|378.4|3095
1600513200000|2020-09-19 11:00:00|382.89|380.89|388.01|386.01|388.54|386.54|382.54|380.54|5194
1600516800000|2020-09-19 12:00:00|388|386|386.22|384.22|389.43|387.43|384.93|382.93|4259
1600520400000|2020-09-19 13:00:00|386.21|384.21|386.8|384.8|387.34|385.34|385.24|383.24|3370
1600524000000|2020-09-19 14:00:00|386.79|384.79|386.15|384.15|386.93|384.93|385.52|383.52|2877
1600527600000|2020-09-19 15:00:00|386.16|384.16|385.82|383.82|386.54|384.54|384.58|382.58|3051
1600531200000|2020-09-19 16:00:00|385.81|383.81|385.66|383.66|387.51|385.51|385.1|383.1|3669
1600534800000|2020-09-19 17:00:00|385.65|383.65|387.15|385.15|387.28|385.28|385.64|383.64|3060
1600538400000|2020-09-19 18:00:00|387.14|385.14|385.27|383.27|387.21|385.21|382.81|380.81|3073
1600542000000|2020-09-19 19:00:00|385.28|383.28|385.82|383.82|386.24|384.24|384.44|382.44|3447
1600545600000|2020-09-19 20:00:00|385.83|383.83|387.1|385.1|387.17|385.17|385.14|383.14|3002
1600549200000|2020-09-19 21:00:00|387.09|385.09|386.34|384.34|387.1|385.1|384.8|382.8|2091
1600552800000|2020-09-19 22:00:00|386.3|384.3|385.93|383.93|386.35|384.35|384.14|382.14|3261
1600556400000|2020-09-19 23:00:00|385.94|383.94|386.21|384.21|386.66|384.66|384.85|382.85|3318
1600560000000|2020-09-20 00:00:00|386.2|384.2|384.62|382.62|386.26|384.26|384.36|382.36|3703
1600563600000|2020-09-20 01:00:00|384.63|382.63|381.6|379.6|384.64|382.64|381.58|379.58|4092
1600567200000|2020-09-20 02:00:00|381.61|379.61|381.3|379.3|382.51|380.51|380.9|378.9|2970
1600570800000|2020-09-20 03:00:00|381.25|379.25|382.29|380.29|382.69|380.69|380.62|378.62|3382
1600574400000|2020-09-20 04:00:00|382.3|380.3|382.63|380.63|383.12|381.12|381.62|379.62|2462
1600578000000|2020-09-20 05:00:00|382.62|380.62|381.91|379.91|382.82|380.82|381.3|379.3|2395
1600581600000|2020-09-20 06:00:00|381.92|379.92|382.66|380.66|382.68|380.68|381.11|379.11|2173
1600585200000|2020-09-20 07:00:00|382.67|380.67|382.01|380.01|383.02|381.02|382.01|380.01|2706
1600588800000|2020-09-20 08:00:00|381.99|379.99|380.9|378.9|382.98|380.98|380.8|378.8|3198
1600592400000|2020-09-20 09:00:00|380.88|378.88|381.4|379.4|381.44|379.44|378.97|376.97|3369
1600596000000|2020-09-20 10:00:00|381.39|379.39|381.99|379.99|382.14|380.14|379.96|377.96|1968
1600599600000|2020-09-20 11:00:00|381.98|379.98|380.3|378.3|382.04|380.04|380.19|378.19|2068
1600603200000|2020-09-20 12:00:00|380.32|378.32|373.6|371.6|380.48|378.48|372.29|370.29|4349
1600606800000|2020-09-20 13:00:00|373.51|371.51|374.51|372.51|375.25|373.25|372.02|370.02|3810
1600610400000|2020-09-20 14:00:00|374.52|372.52|373.19|371.19|374.81|372.81|373.15|371.15|3165
1600614000000|2020-09-20 15:00:00|373.2|371.2|371.87|369.87|374.04|372.04|371.73|369.73|3022
1600617600000|2020-09-20 16:00:00|371.86|369.86|371.48|369.48|371.94|369.94|366.1|364.1|5346
1600621200000|2020-09-20 17:00:00|371.49|369.49|373.83|371.83|374.19|372.19|370.86|368.86|3784
1600624800000|2020-09-20 18:00:00|373.76|371.76|373.46|371.46|374.05|372.05|371.69|369.69|3025
1600628400000|2020-09-20 19:00:00|373.48|371.48|372.3|370.3|374.07|372.07|371.62|369.62|3693
1600632000000|2020-09-20 20:00:00|372.29|370.29|370.23|368.23|372.41|370.41|369.19|367.19|3825
1600635600000|2020-09-20 21:00:00|370.24|368.24|371.01|369.01|371.84|369.84|367.56|365.56|2736
1600639200000|2020-09-20 22:00:00|371|369|370.24|368.24|371.82|369.82|367.21|365.21|4399
1600642800000|2020-09-20 23:00:00|370.25|368.25|371.99|369.99|373.29|371.29|370.25|368.25|5326
1600646400000|2020-09-21 00:00:00|372.01|370.01|375.53|373.53|377.71|375.71|369.79|367.79|6306
1600650000000|2020-09-21 01:00:00|375.54|373.54|375.16|373.16|377.26|375.26|374.68|372.68|4690
1600653600000|2020-09-21 02:00:00|375.17|373.17|374.68|372.68|376.33|374.33|374.38|372.38|3271
1600657200000|2020-09-21 03:00:00|374.69|372.69|375.91|373.91|376.02|374.02|373.8|371.8|3748
1600660800000|2020-09-21 04:00:00|375.9|373.9|375.07|373.07|376.42|374.42|374.95|372.95|4173
1600664400000|2020-09-21 05:00:00|375.08|373.08|375.51|373.51|375.75|373.75|374.48|372.48|2789
1600668000000|2020-09-21 06:00:00|375.5|373.5|374.48|372.48|376.38|374.38|374.15|372.15|3789
1600671600000|2020-09-21 07:00:00|374.49|372.49|370.91|368.91|375.04|373.04|370.64|368.64|4788
1600675200000|2020-09-21 08:00:00|370.83|368.83|368.9|366.9|371.83|369.83|366.92|364.92|6132
1600678800000|2020-09-21 09:00:00|368.87|366.87|359.48|357.48|369.1|367.1|358.64|356.64|7137
1600682400000|2020-09-21 10:00:00|359.46|357.46|357.44|355.44|360.85|358.85|355.05|353.05|7618
1600686000000|2020-09-21 11:00:00|357.45|355.45|353.34|351.34|358.57|356.57|349.93|347.93|8213
1600689600000|2020-09-21 12:00:00|353.33|351.33|346.07|344.07|353.33|351.33|340.69|338.69|9111
1600693200000|2020-09-21 13:00:00|346.08|344.08|346.59|344.59|350.57|348.57|345.48|343.48|7083
1600696800000|2020-09-21 14:00:00|346.64|344.64|339.13|337.13|347.34|345.34|332.08|330.08|9532
1600700400000|2020-09-21 15:00:00|339.14|337.14|341.2|339.2|342.23|340.23|337.44|335.44|8181
1600704000000|2020-09-21 16:00:00|341.21|339.21|340.04|338.04|344|342|337.21|335.21|7339
1600707600000|2020-09-21 17:00:00|340.05|338.05|341.89|339.89|344.54|342.54|339.34|337.34|6247
1600711200000|2020-09-21 18:00:00|341.9|339.9|343.43|341.43|343.43|341.43|339.76|337.76|5076
1600714800000|2020-09-21 19:00:00|343.44|341.44|346.28|344.28|347|345|343.25|341.25|5821
1600718400000|2020-09-21 20:00:00|346.33|344.33|347.5|345.5|350.41|348.41|345.63|343.63|4293
1600722000000|2020-09-21 21:00:00|347.47|345.47|349.27|347.27|350.45|348.45|346.91|344.91|2898
1600725600000|2020-09-21 22:00:00|349.29|347.29|345.44|343.44|349.38|347.38|345.19|343.19|4052
1600729200000|2020-09-21 23:00:00|345.43|343.43|341.15|339.15|346.13|344.13|340.88|338.88|5319
1600732800000|2020-09-22 00:00:00|341.14|339.14|343.44|341.44|346.14|344.14|338.64|336.64|6142
1600736400000|2020-09-22 01:00:00|343.45|341.45|343.12|341.12|344.42|342.42|340.99|338.99|4887
1600740000000|2020-09-22 02:00:00|343.13|341.13|345.69|343.69|345.69|343.69|342.54|340.54|4469
1600743600000|2020-09-22 03:00:00|345.75|343.75|344.35|342.35|346.45|344.45|343.18|341.18|4536
1600747200000|2020-09-22 04:00:00|344.36|342.36|345.11|343.11|347.65|345.65|344.36|342.36|3997
1600750800000|2020-09-22 05:00:00|345.13|343.13|344.93|342.93|346.21|344.21|344.22|342.22|3844
1600754400000|2020-09-22 06:00:00|344.99|342.99|343.06|341.06|347.36|345.36|342.15|340.15|5126
1600758000000|2020-09-22 07:00:00|343.05|341.05|337.04|335.04|344.49|342.49|336.6|334.6|6734
1600761600000|2020-09-22 08:00:00|337.03|335.03|342.87|340.87|342.9|340.9|337.03|335.03|5855
1600765200000|2020-09-22 09:00:00|342.88|340.88|341.2|339.2|343.59|341.59|340.69|338.69|4773
1600768800000|2020-09-22 10:00:00|341.14|339.14|341.95|339.95|343.11|341.11|340.27|338.27|4615
1600772400000|2020-09-22 11:00:00|341.96|339.96|340.52|338.52|343.34|341.34|340.12|338.12|4237
1600776000000|2020-09-22 12:00:00|340.51|338.51|343.12|341.12|343.68|341.68|337.74|335.74|5629
1600779600000|2020-09-22 13:00:00|343.11|341.11|341.86|339.86|345.43|343.43|341.66|339.66|5730
1600783200000|2020-09-22 14:00:00|341.87|339.87|340.44|338.44|344.54|342.54|340.41|338.41|5435
1600786800000|2020-09-22 15:00:00|340.45|338.45|342.22|340.22|343.29|341.29|339.4|337.4|5286
1600790400000|2020-09-22 16:00:00|342.2|340.2|341.99|339.99|344.2|342.2|341.62|339.62|4042
1600794000000|2020-09-22 17:00:00|341.98|339.98|344.65|342.65|344.73|342.73|341.57|339.57|4323
1600797600000|2020-09-22 18:00:00|344.64|342.64|344.22|342.22|345.36|343.36|343.43|341.43|3858
1600801200000|2020-09-22 19:00:00|344.19|342.19|344.65|342.65|345.03|343.03|343.26|341.26|2569
1600804800000|2020-09-22 20:00:00|344.63|342.63|345.76|343.76|346.49|344.49|344.09|342.09|3427
1600808400000|2020-09-22 21:00:00|345.78|343.78|347.5|345.5|347.94|345.94|341.8|339.8|4317
1600812000000|2020-09-22 22:00:00|347.47|345.47|344.49|342.49|347.71|345.71|344.04|342.04|3986
1600815600000|2020-09-22 23:00:00|344.48|342.48|345.29|343.29|345.34|343.34|343.48|341.48|3025
1600819200000|2020-09-23 00:00:00|345.31|343.31|343.65|341.65|345.58|343.58|343.24|341.24|3679
1600822800000|2020-09-23 01:00:00|343.66|341.66|344.55|342.55|344.7|342.7|343.29|341.29|3522
1600826400000|2020-09-23 02:00:00|344.56|342.56|344.6|342.6|345.57|343.57|343.82|341.82|3053
1600830000000|2020-09-23 03:00:00|344.63|342.63|342.13|340.13|344.63|342.63|341.91|339.91|3437
1600833600000|2020-09-23 04:00:00|342.12|340.12|340.99|338.99|342.53|340.53|340.08|338.08|3820
1600837200000|2020-09-23 05:00:00|340.98|338.98|341.52|339.52|342.69|340.69|339.34|337.34|4065
1600840800000|2020-09-23 06:00:00|341.54|339.54|339.28|337.28|341.86|339.86|338.59|336.59|4655
1600844400000|2020-09-23 07:00:00|339.25|337.25|336.73|334.73|339.77|337.77|334.01|332.01|5864
1600848000000|2020-09-23 08:00:00|336.74|334.74|337.53|335.53|338.2|336.2|335.24|333.24|3974
1600851600000|2020-09-23 09:00:00|337.51|335.51|339.95|337.95|340.23|338.23|337.06|335.06|3346
1600855200000|2020-09-23 10:00:00|339.96|337.96|340.01|338.01|340.25|338.25|338.68|336.68|2590
1600858800000|2020-09-23 11:00:00|340.05|338.05|339.71|337.71|341.38|339.38|339.4|337.4|3417
1600862400000|2020-09-23 12:00:00|339.7|337.7|341.75|339.75|343.01|341.01|338.57|336.57|4308
1600866000000|2020-09-23 13:00:00|341.74|339.74|342.37|340.37|344.41|342.41|341.39|339.39|4196
1600869600000|2020-09-23 14:00:00|342.36|340.36|340.26|338.26|342.52|340.52|339.94|337.94|4428
1600873200000|2020-09-23 15:00:00|340.25|338.25|339.55|337.55|341.13|339.13|339.28|337.28|3575
1600876800000|2020-09-23 16:00:00|339.54|337.54|340.74|338.74|341.26|339.26|338.99|336.99|2662
1600880400000|2020-09-23 17:00:00|340.73|338.73|339.02|337.02|342.28|340.28|338.82|336.82|2159
1600884000000|2020-09-23 18:00:00|339.01|337.01|335.97|333.97|339.09|337.09|335.96|333.96|3370
1600887600000|2020-09-23 19:00:00|336.03|334.03|328.43|326.43|336.46|334.46|326.65|324.65|7394
1600891200000|2020-09-23 20:00:00|328.47|326.47|323.78|321.78|330.03|328.03|314.47|312.47|7271
1600894800000|2020-09-23 21:00:00|323.8|321.8|323.43|321.43|327.01|325.01|321.31|319.31|5229
1600898400000|2020-09-23 22:00:00|323.42|321.42|324.88|322.88|325.11|323.11|321.75|319.75|5379
1600902000000|2020-09-23 23:00:00|324.89|322.89|321.61|319.61|324.89|322.89|319.44|317.44|6000
1600905600000|2020-09-24 00:00:00|321.62|319.62|323.62|321.62|324.23|322.23|317.78|315.78|6134
1600909200000|2020-09-24 01:00:00|323.61|321.61|324.47|322.47|325.82|323.82|322.93|320.93|4069
1600912800000|2020-09-24 02:00:00|324.46|322.46|324.51|322.51|327.46|325.46|324.07|322.07|4082
1600916400000|2020-09-24 03:00:00|324.5|322.5|325.84|323.84|327|325|324.5|322.5|3090
1600920000000|2020-09-24 04:00:00|325.86|323.86|325.05|323.05|327.73|325.73|324.57|322.57|3782
1600923600000|2020-09-24 05:00:00|325.06|323.06|325.95|323.95|326.37|324.37|324.78|322.78|3505
1600927200000|2020-09-24 06:00:00|325.94|323.94|324.79|322.79|327.28|325.28|324.77|322.77|3189
1600930800000|2020-09-24 07:00:00|324.8|322.8|328.94|326.94|329.62|327.62|324.78|322.78|3683
1600934400000|2020-09-24 08:00:00|328.93|326.93|327.14|325.14|329.52|327.52|326.86|324.86|3588
1600938000000|2020-09-24 09:00:00|327.13|325.13|329.37|327.37|330.68|328.68|326.09|324.09|4381
1600941600000|2020-09-24 10:00:00|329.38|327.38|334|332|334.83|332.83|328.83|326.83|3800
1600945200000|2020-09-24 11:00:00|334.01|332.01|339.19|337.19|341.5|339.5|333.35|331.35|6770
1600948800000|2020-09-24 12:00:00|339.2|337.2|336.27|334.27|340.45|338.45|335.56|333.56|5366
1600952400000|2020-09-24 13:00:00|336.28|334.28|337.92|335.92|338.46|336.46|334.06|332.06|5599
1600956000000|2020-09-24 14:00:00|337.9|335.9|338.55|336.55|340.29|338.29|336.73|334.73|6169
1600959600000|2020-09-24 15:00:00|338.53|336.53|345.67|343.67|346.08|344.08|337.72|335.72|7558
1600963200000|2020-09-24 16:00:00|345.65|343.65|347.54|345.54|350|348|344.47|342.47|7534
1600966800000|2020-09-24 17:00:00|347.56|345.56|347.22|345.22|349.87|347.87|346.43|344.43|6020
1600970400000|2020-09-24 18:00:00|347.23|345.23|345.22|343.22|349.46|347.46|345.08|343.08|4226
1600974000000|2020-09-24 19:00:00|345.19|343.19|347.05|345.05|347.3|345.3|344.59|342.59|4122
1600977600000|2020-09-24 20:00:00|347.06|345.06|346.75|344.75|348.62|346.62|346.57|344.57|4051
1600981200000|2020-09-24 21:00:00|346.74|344.74|346.96|344.96|348.31|346.31|345.75|343.75|2455
1600984800000|2020-09-24 22:00:00|346.97|344.97|352.01|350.01|354.13|352.13|346.44|344.44|5766
1600988400000|2020-09-24 23:00:00|352|350|350.08|348.08|352.65|350.65|349.44|347.44|4078
1600992000000|2020-09-25 00:00:00|350.09|348.09|348.79|346.79|351.42|349.42|347.62|345.62|3586
1600995600000|2020-09-25 01:00:00|348.76|346.76|347.72|345.72|349.72|347.72|346.94|344.94|4003
1600999200000|2020-09-25 02:00:00|347.67|345.67|348.09|346.09|348.57|346.57|346.99|344.99|4068
1601002800000|2020-09-25 03:00:00|348.1|346.1|345.99|343.99|349.22|347.22|345.74|343.74|3847
1601006400000|2020-09-25 04:00:00|346|344|345.83|343.83|347.11|345.11|345.37|343.37|3302
1601010000000|2020-09-25 05:00:00|345.84|343.84|342.03|340.03|345.84|343.84|341.66|339.66|4741
1601013600000|2020-09-25 06:00:00|342.02|340.02|345.7|343.7|345.87|343.87|340.81|338.81|5281
1601017200000|2020-09-25 07:00:00|345.72|343.72|344.11|342.11|345.75|343.75|343.74|341.74|4576
1601020800000|2020-09-25 08:00:00|344.12|342.12|339.89|337.89|344.12|342.12|338.79|336.79|5716
1601024400000|2020-09-25 09:00:00|339.86|337.86|341.21|339.21|342.45|340.45|338.87|336.87|5366
1601028000000|2020-09-25 10:00:00|341.24|339.24|341.53|339.53|343.48|341.48|340.38|338.38|4502
1601031600000|2020-09-25 11:00:00|341.47|339.47|344.81|342.81|345.69|343.69|340.31|338.31|4755
1601035200000|2020-09-25 12:00:00|344.77|342.77|345.81|343.81|349.47|347.47|344.48|342.48|6612
1601038800000|2020-09-25 13:00:00|345.82|343.82|345.1|343.1|347|345|343.47|341.47|6382
1601042400000|2020-09-25 14:00:00|345.07|343.07|346.26|344.26|346.65|344.65|341.72|339.72|6729
1601046000000|2020-09-25 15:00:00|346.25|344.25|348.28|346.28|348.63|346.63|345.06|343.06|5810
1601049600000|2020-09-25 16:00:00|348.29|346.29|347.69|345.69|349.79|347.79|346.3|344.3|4884
1601053200000|2020-09-25 17:00:00|347.68|345.68|350.7|348.7|351.64|349.64|346.87|344.87|5179
1601056800000|2020-09-25 18:00:00|350.73|348.73|355.06|353.06|356.62|354.62|350.71|348.71|6496
1601060400000|2020-09-25 19:00:00|355.07|353.07|355.11|353.11|356.35|354.35|353.86|351.86|5464
1601064000000|2020-09-25 20:00:00|355.1|353.1|355.84|353.84|359.02|357.02|355.08|353.08|5426
1601103600000|2020-09-26 07:00:00|355.87|353.87|351.95|349.95|355.87|353.87|351.21|349.21|4250
1601107200000|2020-09-26 08:00:00|351.94|349.94|351.52|349.52|352.96|350.96|350.93|348.93|2718
1601110800000|2020-09-26 09:00:00|351.47|349.47|352.08|350.08|354.02|352.02|350.46|348.46|3654
1601114400000|2020-09-26 10:00:00|352.07|350.07|351.24|349.24|352.72|350.72|348.89|346.89|3694
1601118000000|2020-09-26 11:00:00|351.23|349.23|352.84|350.84|352.84|350.84|351.07|349.07|2722
1601121600000|2020-09-26 12:00:00|352.82|350.82|350.76|348.76|352.84|350.84|349.9|347.9|2996
1601125200000|2020-09-26 13:00:00|350.72|348.72|348.49|346.49|350.78|348.78|348.46|346.46|3226
1601128800000|2020-09-26 14:00:00|348.47|346.47|352.88|350.88|354.87|352.87|347.12|345.12|4811
1601132400000|2020-09-26 15:00:00|352.86|350.86|353.37|351.37|355.72|353.72|352.85|350.85|3355
1601136000000|2020-09-26 16:00:00|353.41|351.41|355.66|353.66|355.77|353.77|351.81|349.81|4883
1601139600000|2020-09-26 17:00:00|355.69|353.69|355.43|353.43|356.02|354.02|354.34|352.34|3836
1601143200000|2020-09-26 18:00:00|355.42|353.42|354.31|352.31|356.85|354.85|353.65|351.65|3882
1601146800000|2020-09-26 19:00:00|354.3|352.3|353.48|351.48|354.38|352.38|352.63|350.63|3442
1601150400000|2020-09-26 20:00:00|353.47|351.47|354.61|352.61|354.82|352.82|353.11|351.11|3370
1601154000000|2020-09-26 21:00:00|354.62|352.62|353.64|351.64|356.5|354.5|353.64|351.64|2887
1601157600000|2020-09-26 22:00:00|353.63|351.63|354.44|352.44|355.41|353.41|352.17|350.17|3449
1601161200000|2020-09-26 23:00:00|354.39|352.39|355.09|353.09|356.44|354.44|354.39|352.39|3180
1601164800000|2020-09-27 00:00:00|355.07|353.07|360.84|358.84|361|359|354.86|352.86|4707
1601168400000|2020-09-27 01:00:00|360.86|358.86|360.8|358.8|363.14|361.14|359.75|357.75|4851
1601172000000|2020-09-27 02:00:00|360.79|358.79|360.5|358.5|361.86|359.86|359.46|357.46|3348
1601175600000|2020-09-27 03:00:00|360.51|358.51|360.57|358.57|361.33|359.33|359.72|357.72|3702
1601179200000|2020-09-27 04:00:00|360.58|358.58|362.3|360.3|362.98|360.98|360.58|358.58|2813
1601182800000|2020-09-27 05:00:00|362.29|360.29|361.59|359.59|363.17|361.17|360.83|358.83|3791
1601186400000|2020-09-27 06:00:00|361.6|359.6|354.43|352.43|361.82|359.82|353.8|351.8|5299
1601190000000|2020-09-27 07:00:00|354.44|352.44|355.47|353.47|356.03|354.03|354.33|352.33|4114
1601193600000|2020-09-27 08:00:00|355.44|353.44|353.62|351.62|355.49|353.49|351.46|349.46|4720
1601197200000|2020-09-27 09:00:00|353.61|351.61|351.73|349.73|353.67|351.67|351.52|349.52|4807
1601200800000|2020-09-27 10:00:00|351.72|349.72|353.8|351.8|354.44|352.44|351.39|349.39|4112
1601204400000|2020-09-27 11:00:00|353.81|351.81|350.07|348.07|353.97|351.97|349.96|347.96|3304
1601208000000|2020-09-27 12:00:00|350.06|348.06|353.44|351.44|353.54|351.54|348.31|346.31|4525
1601211600000|2020-09-27 13:00:00|353.43|351.43|353.55|351.55|353.73|351.73|352.28|350.28|2891
1601215200000|2020-09-27 14:00:00|353.56|351.56|352.57|350.57|354.15|352.15|351.81|349.81|2846
1601218800000|2020-09-27 15:00:00|352.56|350.56|356.6|354.6|357.65|355.65|350.46|348.46|4790
1601222400000|2020-09-27 16:00:00|356.59|354.59|354.93|352.93|358.16|356.16|354.4|352.4|4801
1601226000000|2020-09-27 17:00:00|354.92|352.92|353.83|351.83|355.39|353.39|353.5|351.5|4238
1601229600000|2020-09-27 18:00:00|353.82|351.82|353.05|351.05|354.92|352.92|352.63|350.63|3402
1601233200000|2020-09-27 19:00:00|353.04|351.04|355.04|353.04|355.5|353.5|352.65|350.65|3898
1601236800000|2020-09-27 20:00:00|355.03|353.03|354.41|352.41|355.41|353.41|354.19|352.19|3278
1601240400000|2020-09-27 21:00:00|354.4|352.4|354.09|352.09|355.35|353.35|353.46|351.46|2569
1601244000000|2020-09-27 22:00:00|354.08|352.08|355.74|353.74|356.97|354.97|354.08|352.08|4069
1601247600000|2020-09-27 23:00:00|355.73|353.73|358.54|356.54|358.79|356.79|354.61|352.61|5056
1601251200000|2020-09-28 00:00:00|358.59|356.59|358.8|356.8|361.67|359.67|358.27|356.27|7176
1601254800000|2020-09-28 01:00:00|358.85|356.85|360.26|358.26|360.36|358.36|358.48|356.48|4227
1601258400000|2020-09-28 02:00:00|360.24|358.24|359.45|357.45|361.45|359.45|358.94|356.94|3682
1601262000000|2020-09-28 03:00:00|359.46|357.46|359.07|357.07|359.77|357.77|357.93|355.93|3670
1601265600000|2020-09-28 04:00:00|359.08|357.08|359.61|357.61|360.25|358.25|358.4|356.4|3186
1601269200000|2020-09-28 05:00:00|359.62|357.62|358.68|356.68|361.21|359.21|358.35|356.35|3434
1601272800000|2020-09-28 06:00:00|358.69|356.69|357.59|355.59|359.35|357.35|356.76|354.76|3101
1601276400000|2020-09-28 07:00:00|357.61|355.61|358.34|356.34|359.02|357.02|355.9|353.9|4219
1601280000000|2020-09-28 08:00:00|358.36|356.36|358.59|356.59|360.79|358.79|357.16|355.16|5085
1601283600000|2020-09-28 09:00:00|358.57|356.57|358.54|356.54|360.05|358.05|358.14|356.14|4370
1601287200000|2020-09-28 10:00:00|358.55|356.55|360.09|358.09|360.33|358.33|357.7|355.7|3984
1601290800000|2020-09-28 11:00:00|360.1|358.1|359.11|357.11|361.12|359.12|357.77|355.77|5176
1601294400000|2020-09-28 12:00:00|359.1|357.1|365.15|363.15|368.16|366.16|358.18|356.18|6989
1601298000000|2020-09-28 13:00:00|365.21|363.21|364.18|362.18|366.36|364.36|363.6|361.6|7089
1601301600000|2020-09-28 14:00:00|364.17|362.17|363.59|361.59|365.56|363.56|363.38|361.38|5267
1601305200000|2020-09-28 15:00:00|363.58|361.58|365.99|363.99|366.08|364.08|363.22|361.22|5451
1601308800000|2020-09-28 16:00:00|366|364|365.62|363.62|366.71|364.71|364.64|362.64|3877
1601312400000|2020-09-28 17:00:00|365.58|363.58|366.4|364.4|369.14|367.14|364.85|362.85|4471
1601316000000|2020-09-28 18:00:00|366.37|364.37|364.35|362.35|366.41|364.41|363.99|361.99|3694
1601319600000|2020-09-28 19:00:00|364.36|362.36|364.18|362.18|364.67|362.67|362.16|360.16|4212
1601323200000|2020-09-28 20:00:00|364.1|362.1|363.88|361.88|364.34|362.34|362.91|360.91|3965
1601326800000|2020-09-28 21:00:00|363.89|361.89|364.57|362.57|364.98|362.98|362.33|360.33|2705
1601330400000|2020-09-28 22:00:00|364.56|362.56|362.22|360.22|364.63|362.63|361.59|359.59|3007
1601334000000|2020-09-28 23:00:00|362.21|360.21|354.89|352.89|362.7|360.7|352.97|350.97|7677
1601337600000|2020-09-29 00:00:00|354.87|352.87|355.7|353.7|356.43|354.43|352.71|350.71|5869
1601341200000|2020-09-29 01:00:00|355.69|353.69|354.55|352.55|356.2|354.2|354.47|352.47|4905
1601344800000|2020-09-29 02:00:00|354.54|352.54|354.75|352.75|355.97|353.97|353.91|351.91|4249
1601348400000|2020-09-29 03:00:00|354.72|352.72|353.85|351.85|355.46|353.46|353.61|351.61|3604
1601352000000|2020-09-29 04:00:00|353.83|351.83|354|352|355.17|353.17|353.57|351.57|3505
1601355600000|2020-09-29 05:00:00|354.08|352.08|352.49|350.49|354.14|352.14|352.14|350.14|4199
1601359200000|2020-09-29 06:00:00|352.53|350.53|356.36|354.36|356.8|354.8|351.21|349.21|4564
1601362800000|2020-09-29 07:00:00|356.35|354.35|355.88|353.88|356.74|354.74|355.31|353.31|3537
1601366400000|2020-09-29 08:00:00|355.86|353.86|356.25|354.25|356.5|354.5|355|353|2151
1601370000000|2020-09-29 09:00:00|356.24|354.24|355.5|353.5|357.29|355.29|355.19|353.19|3095
1601373600000|2020-09-29 10:00:00|355.47|353.47|358.04|356.04|359.1|357.1|355.29|353.29|4965
1601377200000|2020-09-29 11:00:00|358.01|356.01|358.46|356.46|359.92|357.92|357.62|355.62|4709
1601380800000|2020-09-29 12:00:00|358.45|356.45|358.65|356.65|359.15|357.15|357.69|355.69|4517
1601384400000|2020-09-29 13:00:00|358.66|356.66|358.52|356.52|358.78|356.78|355.84|353.84|5152
1601388000000|2020-09-29 14:00:00|358.51|356.51|358.12|356.12|360.59|358.59|356.94|354.94|5729
1601391600000|2020-09-29 15:00:00|358.13|356.13|356.1|354.1|359.24|357.24|356.03|354.03|5284
1601395200000|2020-09-29 16:00:00|356.07|354.07|355.42|353.42|356.53|354.53|353.79|351.79|6136
1601398800000|2020-09-29 17:00:00|355.46|353.46|354.72|352.72|355.59|353.59|352.7|350.7|5754
1601402400000|2020-09-29 18:00:00|354.7|352.7|356.22|354.22|357.03|355.03|354.38|352.38|4586
1601406000000|2020-09-29 19:00:00|356.21|354.21|357.33|355.33|358.27|356.27|356.15|354.15|4736
1601409600000|2020-09-29 20:00:00|357.35|355.35|358.67|356.67|359.89|357.89|357.3|355.3|4249
1601413200000|2020-09-29 21:00:00|358.68|356.68|358.63|356.63|359.1|357.1|357.82|355.82|3119
1601416800000|2020-09-29 22:00:00|358.64|356.64|358.49|356.49|359.66|357.66|357.6|355.6|3713
1601420400000|2020-09-29 23:00:00|358.51|356.51|360.96|358.96|361.53|359.53|358.5|356.5|4954
1601424000000|2020-09-30 00:00:00|360.95|358.95|358.66|356.66|361.05|359.05|358.54|356.54|4426
1601427600000|2020-09-30 01:00:00|358.64|356.64|357.49|355.49|359.64|357.64|356.2|354.2|4241
1601431200000|2020-09-30 02:00:00|357.5|355.5|357.43|355.43|358.75|356.75|357.19|355.19|3908
1601434800000|2020-09-30 03:00:00|357.41|355.41|356.62|354.62|357.57|355.57|356.47|354.47|3656
1601438400000|2020-09-30 04:00:00|356.64|354.64|356.83|354.83|357.05|355.05|354.72|352.72|4519
1601442000000|2020-09-30 05:00:00|356.81|354.81|354.98|352.98|357.38|355.38|354.98|352.98|3529
1601445600000|2020-09-30 06:00:00|354.96|352.96|356.51|354.51|356.97|354.97|354.47|352.47|3827
1601449200000|2020-09-30 07:00:00|356.46|354.46|355.68|353.68|357.59|355.59|355.25|353.25|2971
1601452800000|2020-09-30 08:00:00|355.67|353.67|356.3|354.3|357.02|355.02|354.64|352.64|3951
1601456400000|2020-09-30 09:00:00|356.28|354.28|355.32|353.32|356.28|354.28|354.02|352.02|3438
1601460000000|2020-09-30 10:00:00|355.33|353.33|356.17|354.17|356.55|354.55|355.31|353.31|3346
1601463600000|2020-09-30 11:00:00|356.16|354.16|353.71|351.71|356.27|354.27|353.47|351.47|4111
1601467200000|2020-09-30 12:00:00|353.7|351.7|355.92|353.92|356.65|354.65|352.42|350.42|4242
1601470800000|2020-09-30 13:00:00|355.91|353.91|356.51|354.51|357.02|355.02|355.71|353.71|3619
1601474400000|2020-09-30 14:00:00|356.52|354.52|356.46|354.46|357.88|355.88|356.37|354.37|4528
1601478000000|2020-09-30 15:00:00|356.47|354.47|358.53|356.53|358.73|356.73|356.46|354.46|3744
1601481600000|2020-09-30 16:00:00|358.48|356.48|358.79|356.79|359.81|357.81|357.79|355.79|3817
1601485200000|2020-09-30 17:00:00|358.8|356.8|358.28|356.28|359.64|357.64|357.59|355.59|3460
1601488800000|2020-09-30 18:00:00|358.29|356.29|356.93|354.93|358.68|356.68|355.79|353.79|4721
1601492400000|2020-09-30 19:00:00|356.92|354.92|356.49|354.49|357.12|355.12|355.58|353.58|5414
1601496000000|2020-09-30 20:00:00|356.51|354.51|357.71|355.71|357.81|355.81|356|354|3025
1601499600000|2020-09-30 21:00:00|357.7|355.7|358.18|356.18|359.31|357.31|357.7|355.7|2282
1601503200000|2020-09-30 22:00:00|358.17|356.17|360.1|358.1|360.89|358.89|358|356|4067
1601506800000|2020-09-30 23:00:00|360.05|358.05|360.75|358.75|362.4|360.4|360.02|358.02|4127
1601510400000|2020-10-01 00:00:00|360.79|358.79|360.25|358.25|362.16|360.16|359.94|357.94|4537
1601514000000|2020-10-01 01:00:00|360.27|358.27|362.45|360.45|362.51|360.51|359.85|357.85|3874
1601517600000|2020-10-01 02:00:00|362.46|360.46|363.6|361.6|364.98|362.98|362.45|360.45|4185
1601521200000|2020-10-01 03:00:00|363.64|361.64|363.4|361.4|364.19|362.19|363.12|361.12|2548
1601524800000|2020-10-01 04:00:00|363.38|361.38|363.51|361.51|365|363|363.28|361.28|3098
1601528400000|2020-10-01 05:00:00|363.5|361.5|363.01|361.01|363.56|361.56|361.42|359.42|3303
1601532000000|2020-10-01 06:00:00|363|361|363.78|361.78|364.68|362.68|363|361|2979
1601535600000|2020-10-01 07:00:00|363.79|361.79|365.11|363.11|365.16|363.16|363.52|361.52|2526
1601539200000|2020-10-01 08:00:00|365.12|363.12|368.36|366.36|371.12|369.12|364.18|362.18|6623
1601542800000|2020-10-01 09:00:00|368.35|366.35|368.79|366.79|369.19|367.19|368.25|366.25|3464
1601546400000|2020-10-01 10:00:00|368.81|366.81|367.93|365.93|369.24|367.24|367.5|365.5|3352
1601550000000|2020-10-01 11:00:00|367.91|365.91|369.67|367.67|369.67|367.67|367.62|365.62|2743
1601553600000|2020-10-01 12:00:00|369.66|367.66|368.9|366.9|370.07|368.07|367.93|365.93|3634
1601557200000|2020-10-01 13:00:00|368.89|366.89|367.05|365.05|369.01|367.01|366.88|364.88|3798
1601560800000|2020-10-01 14:00:00|367.09|365.09|366.89|364.89|367.61|365.61|365.42|363.42|3717
1601564400000|2020-10-01 15:00:00|366.9|364.9|362.25|360.25|367.83|365.83|361.93|359.93|5316
1601568000000|2020-10-01 16:00:00|362.27|360.27|350.66|348.66|362.27|360.27|346.76|344.76|7990
1601571600000|2020-10-01 17:00:00|350.68|348.68|347.11|345.11|351.35|349.35|347.1|345.1|6603
1601575200000|2020-10-01 18:00:00|347.09|345.09|353.2|351.2|353.72|351.72|346.46|344.46|5409
1601578800000|2020-10-01 19:00:00|353.21|351.21|354.08|352.08|355.32|353.32|351.75|349.75|3279
1601582400000|2020-10-01 20:00:00|354.06|352.06|352.59|350.59|354.06|352.06|350.52|348.52|3885
1601586000000|2020-10-01 21:00:00|352.58|350.58|352.09|350.09|354.05|352.05|351.37|349.37|2477
1601589600000|2020-10-01 22:00:00|352.08|350.08|352.84|350.84|354.05|352.05|351.46|349.46|4294
1601593200000|2020-10-01 23:00:00|352.85|350.85|353.93|351.93|354.1|352.1|352.34|350.34|3417
1601596800000|2020-10-02 00:00:00|353.94|351.94|352.1|350.1|353.94|351.94|351.1|349.1|4528
1601600400000|2020-10-02 01:00:00|352.14|350.14|352.97|350.97|354.81|352.81|352.1|350.1|3583
1601604000000|2020-10-02 02:00:00|352.98|350.98|352.47|350.47|353.91|351.91|352.46|350.46|3351
1601607600000|2020-10-02 03:00:00|352.48|350.48|354.11|352.11|354.13|352.13|352.47|350.47|3045
1601611200000|2020-10-02 04:00:00|354.12|352.12|352.42|350.42|355.23|353.23|352.4|350.4|3476
1601614800000|2020-10-02 05:00:00|352.44|350.44|343.64|341.64|352.44|350.44|342.89|340.89|8741
1601618400000|2020-10-02 06:00:00|343.62|341.62|345.05|343.05|345.62|343.62|341.49|339.49|6174
1601622000000|2020-10-02 07:00:00|345.11|343.11|343.34|341.34|345.56|343.56|342.85|340.85|4564
1601625600000|2020-10-02 08:00:00|343.33|341.33|339.38|337.38|344.29|342.29|338.14|336.14|6148
1601629200000|2020-10-02 09:00:00|339.37|337.37|339.2|337.2|342.49|340.49|337.6|335.6|6636
1601632800000|2020-10-02 10:00:00|339.21|337.21|339.16|337.16|340.54|338.54|335.39|333.39|5832
1601636400000|2020-10-02 11:00:00|339.17|337.17|338.29|336.29|340.77|338.77|338.28|336.28|5177
1601640000000|2020-10-02 12:00:00|338.28|336.28|340.65|338.65|340.69|338.69|337.9|335.9|5156
1601643600000|2020-10-02 13:00:00|340.66|338.66|343.2|341.2|345.1|343.1|338.06|336.06|5795
1601647200000|2020-10-02 14:00:00|343.23|341.23|345.61|343.61|347.65|345.65|343.16|341.16|6041
1601650800000|2020-10-02 15:00:00|345.6|343.6|344.28|342.28|346.59|344.59|343.75|341.75|5539
1601654400000|2020-10-02 16:00:00|344.27|342.27|345.92|343.92|346.46|344.46|342.68|340.68|5470
1601658000000|2020-10-02 17:00:00|345.91|343.91|345.41|343.41|346.32|344.32|344.53|342.53|3790
1601661600000|2020-10-02 18:00:00|345.42|343.42|345.62|343.62|345.88|343.88|344.06|342.06|3572
1601665200000|2020-10-02 19:00:00|345.6|343.6|344.43|342.43|345.9|343.9|344.35|342.35|3537
1601668800000|2020-10-02 20:00:00|344.44|342.44|347.44|345.44|348.63|346.63|344.3|342.3|3635
1601708400000|2020-10-03 07:00:00|346.82|344.82|347.24|345.24|348.08|346.08|346.53|344.53|2036
1601712000000|2020-10-03 08:00:00|347.23|345.23|346.89|344.89|348.72|346.72|345.69|343.69|2470
1601715600000|2020-10-03 09:00:00|346.87|344.87|347.18|345.18|348.16|346.16|346.34|344.34|2117
1601719200000|2020-10-03 10:00:00|347.19|345.19|349.23|347.23|349.29|347.29|347.09|345.09|2741
1601722800000|2020-10-03 11:00:00|349.24|347.24|348.69|346.69|350.64|348.64|348.59|346.59|2190
1601726400000|2020-10-03 12:00:00|348.7|346.7|347.37|345.37|348.74|346.74|346.89|344.89|2359
1601730000000|2020-10-03 13:00:00|347.38|345.38|347.24|345.24|347.98|345.98|347.13|345.13|2457
1601733600000|2020-10-03 14:00:00|347.25|345.25|347.68|345.68|348.35|346.35|347.15|345.15|2524
1601737200000|2020-10-03 15:00:00|347.67|345.67|348.53|346.53|348.83|346.83|347.54|345.54|1586
1601740800000|2020-10-03 16:00:00|348.51|346.51|349|347|349.92|347.92|347.91|345.91|2892
1601744400000|2020-10-03 17:00:00|348.97|346.97|349.31|347.31|349.64|347.64|348.38|346.38|2628
1601748000000|2020-10-03 18:00:00|349.3|347.3|351.44|349.44|352.06|350.06|349.3|347.3|2476
1601751600000|2020-10-03 19:00:00|351.46|349.46|351.29|349.29|352.1|350.1|351.23|349.23|2326
1601755200000|2020-10-03 20:00:00|351.28|349.28|350.15|348.15|351.75|349.75|349.7|347.7|1977
1601758800000|2020-10-03 21:00:00|350.16|348.16|350.11|348.11|350.45|348.45|349.71|347.71|1469
1601762400000|2020-10-03 22:00:00|350.1|348.1|348.65|346.65|350.21|348.21|347.32|345.32|2504
1601766000000|2020-10-03 23:00:00|348.68|346.68|347.17|345.17|348.95|346.95|346.82|344.82|1920
1601769600000|2020-10-04 00:00:00|347.18|345.18|348.08|346.08|348.32|346.32|346.24|344.24|2289
1601773200000|2020-10-04 01:00:00|348.07|346.07|346.31|344.31|348.07|346.07|345.19|343.19|2652
1601776800000|2020-10-04 02:00:00|346.3|344.3|347.18|345.18|347.18|345.18|345.24|343.24|2130
1601780400000|2020-10-04 03:00:00|347.17|345.17|346.91|344.91|347.58|345.58|346.77|344.77|1429
1601784000000|2020-10-04 04:00:00|346.92|344.92|347.75|345.75|348.09|346.09|346.92|344.92|1154
1601787600000|2020-10-04 05:00:00|347.8|345.8|347.69|345.69|348.18|346.18|347.57|345.57|1395
1601791200000|2020-10-04 06:00:00|347.7|345.7|350.23|348.23|350.59|348.59|347.7|345.7|3137
1601794800000|2020-10-04 07:00:00|350.24|348.24|349.34|347.34|350.73|348.73|349.22|347.22|1676
1601798400000|2020-10-04 08:00:00|349.35|347.35|348.81|346.81|350.35|348.35|348.57|346.57|1741
1601802000000|2020-10-04 09:00:00|348.82|346.82|348.36|346.36|349.13|347.13|347.91|345.91|1449
1601805600000|2020-10-04 10:00:00|348.37|346.37|347.4|345.4|348.52|346.52|346.67|344.67|2607
1601809200000|2020-10-04 11:00:00|347.37|345.37|348.74|346.74|348.75|346.75|347.18|345.18|1636
1601812800000|2020-10-04 12:00:00|348.71|346.71|348.94|346.94|348.94|346.94|345.96|343.96|2639
1601816400000|2020-10-04 13:00:00|348.97|346.97|348.82|346.82|350.62|348.62|348.52|346.52|2684
1601820000000|2020-10-04 14:00:00|348.83|346.83|348.69|346.69|349.66|347.66|348.28|346.28|1684
1601823600000|2020-10-04 15:00:00|348.7|346.7|347.95|345.95|349.34|347.34|347.58|345.58|2009
1601827200000|2020-10-04 16:00:00|347.93|345.93|349.08|347.08|349.18|347.18|347.63|345.63|1826
1601830800000|2020-10-04 17:00:00|349.13|347.13|349.41|347.41|349.74|347.74|348.77|346.77|2189
1601834400000|2020-10-04 18:00:00|349.43|347.43|352.19|350.19|353.26|351.26|349.43|347.43|3526
1601838000000|2020-10-04 19:00:00|352.22|350.22|353.96|351.96|354.93|352.93|352.12|350.12|3918
1601841600000|2020-10-04 20:00:00|353.95|351.95|352.72|350.72|355.36|353.36|352.19|350.19|3189
1601845200000|2020-10-04 21:00:00|352.73|350.73|352.71|350.71|353.89|351.89|352.39|350.39|1511
1601848800000|2020-10-04 22:00:00|352.68|350.68|353.17|351.17|353.8|351.8|352.3|350.3|2076
1601852400000|2020-10-04 23:00:00|353.18|351.18|353.48|351.48|353.73|351.73|353.05|351.05|1860
1601856000000|2020-10-05 00:00:00|353.47|351.47|355.27|353.27|357.01|355.01|353.35|351.35|3851
1601859600000|2020-10-05 01:00:00|355.2|353.2|354.6|352.6|355.84|353.84|354.44|352.44|2900
1601863200000|2020-10-05 02:00:00|354.57|352.57|355.22|353.22|355.27|353.27|354.43|352.43|1409
1601866800000|2020-10-05 03:00:00|355.23|353.23|353.07|351.07|355.23|353.23|352.34|350.34|2065
1601870400000|2020-10-05 04:00:00|353.06|351.06|352.42|350.42|353.35|351.35|352.23|350.23|2842
1601874000000|2020-10-05 05:00:00|352.44|350.44|353.48|351.48|353.73|351.73|352.31|350.31|1665
1601877600000|2020-10-05 06:00:00|353.46|351.46|352.04|350.04|353.46|351.46|349.75|347.75|3246
1601881200000|2020-10-05 07:00:00|352.03|350.03|352.18|350.18|352.66|350.66|350.95|348.95|2457
1601884800000|2020-10-05 08:00:00|352.19|350.19|351.39|349.39|352.64|350.64|351.25|349.25|2477
1601888400000|2020-10-05 09:00:00|351.38|349.38|352.52|350.52|353.35|351.35|350.98|348.98|2385
1601892000000|2020-10-05 10:00:00|352.53|350.53|352.6|350.6|353.2|351.2|351.76|349.76|2224
1601895600000|2020-10-05 11:00:00|352.59|350.59|351.72|349.72|353.57|351.57|351.72|349.72|2285
1601899200000|2020-10-05 12:00:00|351.71|349.71|353.7|351.7|353.8|351.8|351.15|349.15|2837
1601902800000|2020-10-05 13:00:00|353.71|351.71|353.83|351.83|355.08|353.08|353.03|351.03|4146
1601906400000|2020-10-05 14:00:00|353.81|351.81|353.94|351.94|355.43|353.43|353.05|351.05|4668
1601910000000|2020-10-05 15:00:00|353.93|351.93|353.87|351.87|354.72|352.72|353.43|351.43|3196
1601913600000|2020-10-05 16:00:00|353.88|351.88|355|353|355.01|353.01|353.14|351.14|3194
1601917200000|2020-10-05 17:00:00|354.99|352.99|351.96|349.96|355.02|353.02|351.77|349.77|2538
1601920800000|2020-10-05 18:00:00|351.93|349.93|352.65|350.65|352.8|350.8|350.7|348.7|2653
1601924400000|2020-10-05 19:00:00|352.64|350.64|352.61|350.61|353.29|351.29|352.37|350.37|3470
1601928000000|2020-10-05 20:00:00|352.63|350.63|352.94|350.94|353.43|351.43|352.32|350.32|2715
1601931600000|2020-10-05 21:00:00|352.93|350.93|353.62|351.62|354.3|352.3|352.92|350.92|596
1601935200000|2020-10-05 22:00:00|353.6|351.6|353.72|351.72|354.9|352.9|353.39|351.39|1965
1601938800000|2020-10-05 23:00:00|353.73|351.73|354.78|352.78|355.21|353.21|353.19|351.19|2399
1601942400000|2020-10-06 00:00:00|354.79|352.79|353.6|351.6|356.26|354.26|353.14|351.14|2731
1601946000000|2020-10-06 01:00:00|353.56|351.56|353.92|351.92|354.22|352.22|353.03|351.03|2309
1601949600000|2020-10-06 02:00:00|353.93|351.93|354.52|352.52|355.66|353.66|353.93|351.93|1691
1601953200000|2020-10-06 03:00:00|354.51|352.51|354.77|352.77|355.33|353.33|354.02|352.02|1223
1601956800000|2020-10-06 04:00:00|354.76|352.76|355.23|353.23|355.78|353.78|354.75|352.75|1452
1601960400000|2020-10-06 05:00:00|355.24|353.24|354.75|352.75|355.24|353.24|354.11|352.11|1567
1601964000000|2020-10-06 06:00:00|354.74|352.74|354.2|352.2|355.09|353.09|353.61|351.61|1853
1601967600000|2020-10-06 07:00:00|354.19|352.19|351.91|349.91|354.54|352.54|351.79|349.79|1766
1601971200000|2020-10-06 08:00:00|351.85|349.85|353.03|351.03|353.2|351.2|350.85|348.85|1728
1601974800000|2020-10-06 09:00:00|353.02|351.02|353.39|351.39|353.51|351.51|352.79|350.79|803
1601978400000|2020-10-06 10:00:00|353.37|351.37|350.7|348.7|353.43|351.43|350.68|348.68|2001
1601982000000|2020-10-06 11:00:00|350.68|348.68|347.1|345.1|350.68|348.68|344.96|342.96|4413
1601985600000|2020-10-06 12:00:00|347.11|345.11|346.75|344.75|348.23|346.23|345.75|343.75|2897
1601989200000|2020-10-06 13:00:00|346.77|344.77|346.31|344.31|348.48|346.48|346.11|344.11|2840
1601992800000|2020-10-06 14:00:00|346.3|344.3|345.72|343.72|347.71|345.71|345.2|343.2|3414
1601996400000|2020-10-06 15:00:00|345.66|343.66|352.35|350.35|353.72|351.72|342.23|340.23|6992
1602000000000|2020-10-06 16:00:00|352.33|350.33|350.84|348.84|353.03|351.03|350.47|348.47|4559
1602003600000|2020-10-06 17:00:00|350.83|348.83|349.55|347.55|351.32|349.32|349.11|347.11|3019
1602007200000|2020-10-06 18:00:00|349.52|347.52|344.42|342.42|350.87|348.87|343.47|341.47|3974
1602010800000|2020-10-06 19:00:00|344.41|342.41|341.56|339.56|344.41|342.41|340.48|338.48|7152
1602014400000|2020-10-06 20:00:00|341.55|339.55|338.45|336.45|342.11|340.11|337.89|335.89|5033
1602018000000|2020-10-06 21:00:00|338.44|336.44|340.08|338.08|340.48|338.48|337.85|335.85|2337
1602021600000|2020-10-06 22:00:00|340.07|338.07|340.54|338.54|342.15|340.15|339.74|337.74|3987
1602025200000|2020-10-06 23:00:00|340.52|338.52|341.76|339.76|341.95|339.95|339.94|337.94|3537
1602028800000|2020-10-07 00:00:00|341.75|339.75|340.29|338.29|341.85|339.85|339.88|337.88|3006
1602032400000|2020-10-07 01:00:00|340.28|338.28|338.04|336.04|340.82|338.82|334.12|332.12|4627
1602036000000|2020-10-07 02:00:00|338.05|336.05|339.25|337.25|340.08|338.08|337.79|335.79|3377
1602039600000|2020-10-07 03:00:00|339.24|337.24|337.92|335.92|339.38|337.38|336.37|334.37|3608
1602043200000|2020-10-07 04:00:00|337.91|335.91|339.36|337.36|339.71|337.71|337.23|335.23|2739
1602046800000|2020-10-07 05:00:00|339.35|337.35|340.59|338.59|341.24|339.24|338.16|336.16|3741
1602050400000|2020-10-07 06:00:00|340.6|338.6|342.12|340.12|342.55|340.55|340.21|338.21|3882
1602054000000|2020-10-07 07:00:00|342.14|340.14|342.31|340.31|343.4|341.4|341.01|339.01|3427
1602057600000|2020-10-07 08:00:00|342.32|340.32|341.24|339.24|343.12|341.12|340.66|338.66|3342
1602061200000|2020-10-07 09:00:00|341.25|339.25|340.11|338.11|341.44|339.44|338.3|336.3|3397
1602064800000|2020-10-07 10:00:00|340.09|338.09|340.6|338.6|340.98|338.98|338.68|336.68|2694
1602068400000|2020-10-07 11:00:00|340.58|338.58|340.45|338.45|340.9|338.9|339.26|337.26|2193
1602072000000|2020-10-07 12:00:00|340.44|338.44|342.25|340.25|342.98|340.98|340.44|338.44|2789
1602075600000|2020-10-07 13:00:00|342.26|340.26|342.22|340.22|343.44|341.44|341.63|339.63|2691
1602079200000|2020-10-07 14:00:00|342.21|340.21|342.2|340.2|342.43|340.43|340.92|338.92|2768
1602082800000|2020-10-07 15:00:00|342.21|340.21|341.72|339.72|343.85|341.85|341.52|339.52|4102
1602086400000|2020-10-07 16:00:00|341.73|339.73|339.59|337.59|341.81|339.81|338.38|336.38|4906
1602090000000|2020-10-07 17:00:00|339.6|337.6|339.12|337.12|340.05|338.05|338.09|336.09|3052
1602093600000|2020-10-07 18:00:00|339.11|337.11|342.22|340.22|342.63|340.63|339.1|337.1|3167
1602097200000|2020-10-07 19:00:00|342.24|340.24|341.95|339.95|343.73|341.73|341.69|339.69|3391
1602100800000|2020-10-07 20:00:00|341.94|339.94|341.79|339.79|342.54|340.54|341.25|339.25|2402
1602104400000|2020-10-07 21:00:00|341.77|339.77|341.06|339.06|341.9|339.9|340.76|338.76|2214
1602108000000|2020-10-07 22:00:00|341.07|339.07|341.38|339.38|341.44|339.44|340.28|338.28|2418
1602111600000|2020-10-07 23:00:00|341.4|339.4|342.74|340.74|343.02|341.02|341.04|339.04|1740
1602115200000|2020-10-08 00:00:00|342.72|340.72|340.97|338.97|343.33|341.33|340.71|338.71|2366
1602118800000|2020-10-08 01:00:00|340.88|338.88|341.11|339.11|341.22|339.22|339.44|337.44|2412
1602122400000|2020-10-08 02:00:00|341.1|339.1|340.33|338.33|341.11|339.11|339.5|337.5|2570
1602126000000|2020-10-08 03:00:00|340.32|338.32|340.36|338.36|341.6|339.6|339.82|337.82|2984
1602129600000|2020-10-08 04:00:00|340.33|338.33|340.76|338.76|341.41|339.41|339.78|337.78|2493
1602133200000|2020-10-08 05:00:00|340.75|338.75|339.93|337.93|340.76|338.76|339.26|337.26|3692
1602136800000|2020-10-08 06:00:00|339.94|337.94|339.98|337.98|341.24|339.24|339.44|337.44|3079
1602140400000|2020-10-08 07:00:00|339.97|337.97|337.12|335.12|339.97|337.97|335.94|333.94|4448
1602144000000|2020-10-08 08:00:00|337.1|335.1|336.41|334.41|337.76|335.76|336.16|334.16|3405
1602147600000|2020-10-08 09:00:00|336.4|334.4|337.19|335.19|338.31|336.31|335.21|333.21|3621
1602151200000|2020-10-08 10:00:00|337.18|335.18|339.2|337.2|340.5|338.5|336.85|334.85|3718
1602154800000|2020-10-08 11:00:00|339.19|337.19|338.6|336.6|339.23|337.23|338.21|336.21|1971
1602158400000|2020-10-08 12:00:00|338.59|336.59|341.69|339.69|341.82|339.82|338.18|336.18|3418
1602162000000|2020-10-08 13:00:00|341.7|339.7|345.04|343.04|345.59|343.59|340.66|338.66|5851
1602165600000|2020-10-08 14:00:00|345.07|343.07|350.69|348.69|351.39|349.39|344.13|342.13|6534
1602169200000|2020-10-08 15:00:00|350.73|348.73|350.44|348.44|352.15|350.15|349.13|347.13|4131
1602172800000|2020-10-08 16:00:00|350.42|348.42|351.93|349.93|353.59|351.59|350.21|348.21|4703
1602176400000|2020-10-08 17:00:00|351.95|349.95|351.56|349.56|353.37|351.37|350.89|348.89|3125
1602180000000|2020-10-08 18:00:00|351.59|349.59|352.08|350.08|352.41|350.41|350.46|348.46|2638
1602183600000|2020-10-08 19:00:00|352.09|350.09|352.52|350.52|352.97|350.97|351.64|349.64|2413
1602187200000|2020-10-08 20:00:00|352.51|350.51|352.84|350.84|354.47|352.47|351.69|349.69|2654
1602190800000|2020-10-08 21:00:00|352.83|350.83|351.04|349.04|352.88|350.88|351|349|2028
1602194400000|2020-10-08 22:00:00|351.05|349.05|352.15|350.15|352.76|350.76|351.02|349.02|2389
1602198000000|2020-10-08 23:00:00|352.14|350.14|352.14|350.14|352.27|350.27|351.04|349.04|2704
1602201600000|2020-10-09 00:00:00|352.15|350.15|350.36|348.36|352.37|350.37|349.47|347.47|4274
1602205200000|2020-10-09 01:00:00|350.37|348.37|352.07|350.07|352.24|350.24|350.11|348.11|3527
1602208800000|2020-10-09 02:00:00|352.08|350.08|352.19|350.19|352.68|350.68|351.43|349.43|2626
1602212400000|2020-10-09 03:00:00|352.18|350.18|351.06|349.06|352.7|350.7|351.04|349.04|1863
1602216000000|2020-10-09 04:00:00|351.05|349.05|350.37|348.37|351.88|349.88|350.36|348.36|1622
1602219600000|2020-10-09 05:00:00|350.36|348.36|349.99|347.99|351.12|349.12|349.92|347.92|2508
1602223200000|2020-10-09 06:00:00|350.02|348.02|349.8|347.8|350.19|348.19|348.64|346.64|2693
1602226800000|2020-10-09 07:00:00|349.82|347.82|351.56|349.56|351.89|349.89|349.71|347.71|2579
1602230400000|2020-10-09 08:00:00|351.55|349.55|352.13|350.13|352.28|350.28|351.33|349.33|2351
1602234000000|2020-10-09 09:00:00|352.15|350.15|351.16|349.16|352.2|350.2|350.39|348.39|2087
1602237600000|2020-10-09 10:00:00|351.15|349.15|357.28|355.28|357.84|355.84|350.51|348.51|5031
1602241200000|2020-10-09 11:00:00|357.26|355.26|360.16|358.16|362.84|360.84|357.25|355.25|6931
1602244800000|2020-10-09 12:00:00|360.17|358.17|360.24|358.24|361.72|359.72|359.45|357.45|4558
1602248400000|2020-10-09 13:00:00|360.22|358.22|361.04|359.04|361.4|359.4|360.08|358.08|3534
1602252000000|2020-10-09 14:00:00|361|359|362.06|360.06|362.54|360.54|360.2|358.2|4674
1602255600000|2020-10-09 15:00:00|362.04|360.04|366.4|364.4|366.9|364.9|360.94|358.94|5196
1602259200000|2020-10-09 16:00:00|366.43|364.43|365.27|363.27|367.46|365.46|364.37|362.37|4852
1602262800000|2020-10-09 17:00:00|365.28|363.28|366.33|364.33|366.33|364.33|365.07|363.07|3069
1602266400000|2020-10-09 18:00:00|366.35|364.35|364.61|362.61|366.52|364.52|363.62|361.62|4228
1602270000000|2020-10-09 19:00:00|364.62|362.62|364.58|362.58|365.76|363.76|363.44|361.44|3217
1602273600000|2020-10-09 20:00:00|364.57|362.57|364.98|362.98|365.71|363.71|364.39|362.39|2689
1602313200000|2020-10-10 07:00:00|375.7|373.7|376.01|374.01|376.71|374.71|375.58|373.58|1932
1602316800000|2020-10-10 08:00:00|376.02|374.02|376.66|374.66|377.27|375.27|375.94|373.94|1680
1602320400000|2020-10-10 09:00:00|376.65|374.65|373.14|371.14|376.9|374.9|371.9|369.9|3634
1602324000000|2020-10-10 10:00:00|373.1|371.1|373.07|371.07|373.41|371.41|369.56|367.56|4250
1602327600000|2020-10-10 11:00:00|373.08|371.08|373.19|371.19|374.45|372.45|372.62|370.62|2687
1602331200000|2020-10-10 12:00:00|373.2|371.2|374.51|372.51|374.51|372.51|371.97|369.97|3086
1602334800000|2020-10-10 13:00:00|374.53|372.53|375.36|373.36|376.75|374.75|373.71|371.71|3621
1602338400000|2020-10-10 14:00:00|375.37|373.37|375.07|373.07|375.67|373.67|373.85|371.85|3050
1602342000000|2020-10-10 15:00:00|375.09|373.09|374.02|372.02|376.91|374.91|373.34|371.34|3848
1602345600000|2020-10-10 16:00:00|374.01|372.01|374.04|372.04|374.92|372.92|373.27|371.27|4004
1602349200000|2020-10-10 17:00:00|374.03|372.03|374.19|372.19|375.87|373.87|373.42|371.42|3567
1602352800000|2020-10-10 18:00:00|374.13|372.13|375.15|373.15|376.23|374.23|373.88|371.88|2790
1602356400000|2020-10-10 19:00:00|375.16|373.16|374.89|372.89|376.75|374.75|374.59|372.59|3021
1602360000000|2020-10-10 20:00:00|374.88|372.88|375.68|373.68|375.95|373.95|374.53|372.53|2740
1602363600000|2020-10-10 21:00:00|375.67|373.67|376.42|374.42|376.56|374.56|372.43|370.43|2020
1602367200000|2020-10-10 22:00:00|376.43|374.43|375.68|373.68|376.5|374.5|375.18|373.18|2642
1602370800000|2020-10-10 23:00:00|375.67|373.67|371.92|369.92|375.67|373.67|370.82|368.82|4830
1602374400000|2020-10-11 00:00:00|371.93|369.93|371.4|369.4|373.16|371.16|370.23|368.23|3744
1602378000000|2020-10-11 01:00:00|371.41|369.41|373.79|371.79|374.41|372.41|371.35|369.35|3306
1602381600000|2020-10-11 02:00:00|373.8|371.8|373.81|371.81|374.07|372.07|372.92|370.92|1472
1602385200000|2020-10-11 03:00:00|373.8|371.8|371.73|369.73|373.88|371.88|370.74|368.74|2049
1602388800000|2020-10-11 04:00:00|371.74|369.74|372.14|370.14|372.6|370.6|370.71|368.71|1996
1602392400000|2020-10-11 05:00:00|372.1|370.1|372.97|370.97|373.55|371.55|371.68|369.68|2602
1602396000000|2020-10-11 06:00:00|372.98|370.98|373.65|371.65|373.73|371.73|372.55|370.55|2750
1602399600000|2020-10-11 07:00:00|373.64|371.64|373.22|371.22|374.61|372.61|373.11|371.11|2950
1602403200000|2020-10-11 08:00:00|373.23|371.23|373.19|371.19|374.3|372.3|372.77|370.77|2682
1602406800000|2020-10-11 09:00:00|373.2|371.2|373.9|371.9|373.99|371.99|372.6|370.6|1681
1602410400000|2020-10-11 10:00:00|373.92|371.92|377.8|375.8|378.42|376.42|373.18|371.18|2784
1602414000000|2020-10-11 11:00:00|377.84|375.84|375.45|373.45|378.33|376.33|374.3|372.3|3781
1602417600000|2020-10-11 12:00:00|375.46|373.46|373.43|371.43|375.76|373.76|372.35|370.35|3168
1602421200000|2020-10-11 13:00:00|373.44|371.44|373.72|371.72|374.06|372.06|372.58|370.58|2617
1602424800000|2020-10-11 14:00:00|373.71|371.71|374.04|372.04|377.13|375.13|372.93|370.93|4217
1602428400000|2020-10-11 15:00:00|374.06|372.06|376.13|374.13|376.46|374.46|374.06|372.06|3979
1602432000000|2020-10-11 16:00:00|376.12|374.12|375.78|373.78|377.32|375.32|374.83|372.83|4079
1602435600000|2020-10-11 17:00:00|375.79|373.79|376.41|374.41|376.97|374.97|375.79|373.79|2444
1602439200000|2020-10-11 18:00:00|376.42|374.42|376.09|374.09|376.81|374.81|375.09|373.09|2350
1602442800000|2020-10-11 19:00:00|376.08|374.08|374.19|372.19|376.9|374.9|373.76|371.76|3586
1602446400000|2020-10-11 20:00:00|374.17|372.17|374.12|372.12|375.21|373.21|374.06|372.06|2661
1602450000000|2020-10-11 21:00:00|374.11|372.11|373.92|371.92|374.71|372.71|373|371|2913
1602453600000|2020-10-11 22:00:00|373.94|371.94|374.44|372.44|374.54|372.54|372.38|370.38|3035
1602457200000|2020-10-11 23:00:00|374.48|372.48|375.38|373.38|375.98|373.98|374.03|372.03|2649
1602460800000|2020-10-12 00:00:00|375.4|373.4|374.92|372.92|375.47|373.47|373.75|371.75|2784
1602464400000|2020-10-12 01:00:00|374.93|372.93|375.54|373.54|375.97|373.97|374.3|372.3|2270
1602468000000|2020-10-12 02:00:00|375.55|373.55|375.62|373.62|375.85|373.85|374.23|372.23|2002
1602471600000|2020-10-12 03:00:00|375.63|373.63|375.16|373.16|376.5|374.5|375.04|373.04|2499
1602475200000|2020-10-12 04:00:00|375.15|373.15|375|373|375.15|373.15|374.35|372.35|1791
1602478800000|2020-10-12 05:00:00|374.99|372.99|375.73|373.73|376.24|374.24|374.53|372.53|2472
1602482400000|2020-10-12 06:00:00|375.75|373.75|373.1|371.1|375.83|373.83|372.87|370.87|1962
1602486000000|2020-10-12 07:00:00|373.09|371.09|375.13|373.13|375.78|373.78|371.61|369.61|3595
1602489600000|2020-10-12 08:00:00|375.11|373.11|374.65|372.65|376.29|374.29|374.59|372.59|2441
1602493200000|2020-10-12 09:00:00|374.66|372.66|374|372|375.28|373.28|372.43|370.43|3396
1602496800000|2020-10-12 10:00:00|374.04|372.04|368.56|366.56|374.31|372.31|366.79|364.79|4514
1602500400000|2020-10-12 11:00:00|368.57|366.57|367.49|365.49|368.93|366.93|366.72|364.72|4664
1602504000000|2020-10-12 12:00:00|367.48|365.48|369.91|367.91|370.11|368.11|367.2|365.2|3434
1602507600000|2020-10-12 13:00:00|369.92|367.92|384.54|382.54|386.42|384.42|369.24|367.24|6964
1602511200000|2020-10-12 14:00:00|384.52|382.52|383.98|381.98|385.37|383.37|383.31|381.31|5802
1602514800000|2020-10-12 15:00:00|384|382|386.7|384.7|388.33|386.33|384|382|6104
1602518400000|2020-10-12 16:00:00|386.85|384.85|387.92|385.92|389.4|387.4|386.14|384.14|5292
1602522000000|2020-10-12 17:00:00|387.93|385.93|388.87|386.87|389.2|387.2|386.7|384.7|3009
1602525600000|2020-10-12 18:00:00|388.88|386.88|389.38|387.38|390.12|388.12|388.61|386.61|2809
1602529200000|2020-10-12 19:00:00|389.37|387.37|389.19|387.19|390.63|388.63|388.26|386.26|2966
1602532800000|2020-10-12 20:00:00|389.26|387.26|388.58|386.58|389.6|387.6|388.4|386.4|2786
1602536400000|2020-10-12 21:00:00|388.59|386.59|393.69|391.69|394.06|392.06|388.56|386.56|3431
1602540000000|2020-10-12 22:00:00|393.75|391.75|393.75|391.75|396.14|394.14|392.43|390.43|3986
1602543600000|2020-10-12 23:00:00|393.76|391.76|387.81|385.81|394.16|392.16|386.16|384.16|6355
1602547200000|2020-10-13 00:00:00|387.87|385.87|387.39|385.39|389.02|387.02|384.86|382.86|5732
1602550800000|2020-10-13 01:00:00|387.38|385.38|386.84|384.84|387.38|385.38|384.23|382.23|3963
1602554400000|2020-10-13 02:00:00|386.85|384.85|385.39|383.39|386.87|384.87|383.65|381.65|3394
1602558000000|2020-10-13 03:00:00|385.37|383.37|384.01|382.01|386.1|384.1|382.71|380.71|3861
1602561600000|2020-10-13 04:00:00|384.03|382.03|385.21|383.21|386.01|384.01|383.66|381.66|2998
1602565200000|2020-10-13 05:00:00|385.2|383.2|386.05|384.05|387.1|385.1|385.03|383.03|2980
1602568800000|2020-10-13 06:00:00|386.06|384.06|384.59|382.59|386.08|384.08|383.95|381.95|3107
1602572400000|2020-10-13 07:00:00|384.58|382.58|384.03|382.03|384.59|382.59|381.73|379.73|2957
1602576000000|2020-10-13 08:00:00|384.02|382.02|385.62|383.62|385.69|383.69|383.78|381.78|2804
1602579600000|2020-10-13 09:00:00|385.61|383.61|384.46|382.46|385.74|383.74|383.81|381.81|2035
1602583200000|2020-10-13 10:00:00|384.47|382.47|385.82|383.82|388.27|386.27|379.96|377.96|4822
1602586800000|2020-10-13 11:00:00|385.77|383.77|385.58|383.58|386.93|384.93|385.08|383.08|3957
1602590400000|2020-10-13 12:00:00|385.59|383.59|384.02|382.02|386.4|384.4|383.72|381.72|2356
1602594000000|2020-10-13 13:00:00|384.03|382.03|379.09|377.09|384.03|382.03|376.83|374.83|6466
1602597600000|2020-10-13 14:00:00|379.02|377.02|380.62|378.62|380.7|378.7|375.76|373.76|5442
1602601200000|2020-10-13 15:00:00|380.69|378.69|380.24|378.24|381.9|379.9|379.74|377.74|3806
1602604800000|2020-10-13 16:00:00|380.23|378.23|381.2|379.2|381.51|379.51|378.51|376.51|3952
1602608400000|2020-10-13 17:00:00|381.19|379.19|377.48|375.48|381.22|379.22|377.41|375.41|3039
1602612000000|2020-10-13 18:00:00|377.5|375.5|378.96|376.96|380.4|378.4|377.19|375.19|4025
1602615600000|2020-10-13 19:00:00|378.97|376.97|379.37|377.37|381.01|379.01|378.32|376.32|2951
1602619200000|2020-10-13 20:00:00|379.34|377.34|381.19|379.19|381.24|379.24|379.16|377.16|1762
1602622800000|2020-10-13 21:00:00|381.23|379.23|384|382|384.31|382.31|380.97|378.97|1283
1602626400000|2020-10-13 22:00:00|384.01|382.01|382.34|380.34|384.14|382.14|382.16|380.16|2013
1602630000000|2020-10-13 23:00:00|382.35|380.35|382.36|380.36|383.54|381.54|381.79|379.79|2407
1602633600000|2020-10-14 00:00:00|382.38|380.38|385.99|383.99|386.48|384.48|381.11|379.11|3194
1602637200000|2020-10-14 01:00:00|385.98|383.98|385.13|383.13|386.27|384.27|384.11|382.11|2120
1602640800000|2020-10-14 02:00:00|385.12|383.12|383.52|381.52|385.45|383.45|383.17|381.17|2011
1602644400000|2020-10-14 03:00:00|383.53|381.53|382.79|380.79|384.78|382.78|382.64|380.64|1561
1602648000000|2020-10-14 04:00:00|382.8|380.8|383.1|381.1|384.12|382.12|381.35|379.35|2908
1602651600000|2020-10-14 05:00:00|383.11|381.11|383.56|381.56|383.86|381.86|382.21|380.21|1789
1602655200000|2020-10-14 06:00:00|383.57|381.57|384.08|382.08|384.4|382.4|382.25|380.25|1860
1602658800000|2020-10-14 07:00:00|384.09|382.09|383.49|381.49|384.39|382.39|382.29|380.29|1819
1602662400000|2020-10-14 08:00:00|383.5|381.5|383.95|381.95|384.23|382.23|382.95|380.95|1789
1602666000000|2020-10-14 09:00:00|383.97|381.97|382.6|380.6|384.32|382.32|382.39|380.39|1690
1602669600000|2020-10-14 10:00:00|382.59|380.59|380.66|378.66|382.94|380.94|379.05|377.05|3662
1602673200000|2020-10-14 11:00:00|380.65|378.65|380.31|378.31|382.3|380.3|380.23|378.23|2337
1602676800000|2020-10-14 12:00:00|380.3|378.3|382.83|380.83|383|381|379.49|377.49|2825
1602680400000|2020-10-14 13:00:00|382.82|380.82|387.69|385.69|388.5|386.5|382.39|380.39|4503
1602684000000|2020-10-14 14:00:00|387.84|385.84|382.11|380.11|388.58|386.58|380.05|378.05|6284
1602687600000|2020-10-14 15:00:00|382.12|380.12|376.98|374.98|382.48|380.48|376.33|374.33|5689
1602691200000|2020-10-14 16:00:00|377.02|375.02|377|375|378.61|376.61|374.54|372.54|5672
1602694800000|2020-10-14 17:00:00|376.98|374.98|375.89|373.89|376.98|374.98|374.94|372.94|3824
1602698400000|2020-10-14 18:00:00|375.88|373.88|376.99|374.99|377.47|375.47|374.57|372.57|4656
1602702000000|2020-10-14 19:00:00|376.98|374.98|376.33|374.33|378.09|376.09|376.19|374.19|3161
1602705600000|2020-10-14 20:00:00|376.37|374.37|377.87|375.87|377.9|375.9|376.06|374.06|2415
1602709200000|2020-10-14 21:00:00|377.86|375.86|376.79|374.79|379.23|377.23|376.72|374.72|1415
1602712800000|2020-10-14 22:00:00|376.8|374.8|378.51|376.51|378.84|376.84|376.78|374.78|2919
1602716400000|2020-10-14 23:00:00|378.5|376.5|380.02|378.02|380.92|378.92|378.46|376.46|3431
1602720000000|2020-10-15 00:00:00|380.03|378.03|379.1|377.1|380.28|378.28|378.45|376.45|3233
1602723600000|2020-10-15 01:00:00|379.13|377.13|378.63|376.63|380.34|378.34|377.73|375.73|3254
1602727200000|2020-10-15 02:00:00|378.65|376.65|377.03|375.03|379.07|377.07|376.73|374.73|2294
1602730800000|2020-10-15 03:00:00|376.99|374.99|377.9|375.9|378.14|376.14|376.86|374.86|2214
1602734400000|2020-10-15 04:00:00|377.89|375.89|378.38|376.38|378.94|376.94|376.77|374.77|2192
1602738000000|2020-10-15 05:00:00|378.37|376.37|379.91|377.91|380.79|378.79|377.88|375.88|2512
1602741600000|2020-10-15 06:00:00|379.9|377.9|380.01|378.01|382.2|380.2|378.48|376.48|2418
1602745200000|2020-10-15 07:00:00|380.02|378.02|379.99|377.99|380.84|378.84|379.22|377.22|1836
1602748800000|2020-10-15 08:00:00|379.98|377.98|376.29|374.29|380.69|378.69|375.88|373.88|3638
1602752400000|2020-10-15 09:00:00|376.28|374.28|373.45|371.45|376.48|374.48|371.59|369.59|5947
1602756000000|2020-10-15 10:00:00|373.47|371.47|374.64|372.64|374.87|372.87|372.97|370.97|4197
1602759600000|2020-10-15 11:00:00|374.65|372.65|373.27|371.27|375.05|373.05|373|371|3659
1602763200000|2020-10-15 12:00:00|373.26|371.26|376.62|374.62|378.73|376.73|371.18|369.18|6254
1602766800000|2020-10-15 13:00:00|376.61|374.61|378.32|376.32|378.8|376.8|375.01|373.01|4465
1602770400000|2020-10-15 14:00:00|378.3|376.3|377.16|375.16|378.31|376.31|375.87|373.87|3133
1602774000000|2020-10-15 15:00:00|377.15|375.15|377.78|375.78|378.37|376.37|376.07|374.07|4069
1602777600000|2020-10-15 16:00:00|377.77|375.77|376.35|374.35|379.58|377.58|375.42|373.42|5356
1602781200000|2020-10-15 17:00:00|376.33|374.33|379.41|377.41|380.22|378.22|376.2|374.2|4157
1602784800000|2020-10-15 18:00:00|379.42|377.42|377.9|375.9|379.93|377.93|377.79|375.79|3575
1602788400000|2020-10-15 19:00:00|377.89|375.89|379.63|377.63|380.01|378.01|377.62|375.62|3957
1602792000000|2020-10-15 20:00:00|379.62|377.62|381.46|379.46|382.67|380.67|379.49|377.49|4406
1602795600000|2020-10-15 21:00:00|381.45|379.45|379.46|377.46|381.71|379.71|378.72|376.72|1809
1602799200000|2020-10-15 22:00:00|379.44|377.44|378.5|376.5|380.05|378.05|378.08|376.08|2787
1602802800000|2020-10-15 23:00:00|378.51|376.51|378.9|376.9|379.15|377.15|377.51|375.51|3129
1602806400000|2020-10-16 00:00:00|378.86|376.86|379.17|377.17|379.41|377.41|377.02|375.02|3519
1602810000000|2020-10-16 01:00:00|379.16|377.16|380.86|378.86|380.98|378.98|379.15|377.15|3835
1602813600000|2020-10-16 02:00:00|380.85|378.85|379.74|377.74|381|379|379.57|377.57|2885
1602817200000|2020-10-16 03:00:00|379.75|377.75|379.28|377.28|380.28|378.28|378.19|376.19|2323
1602820800000|2020-10-16 04:00:00|379.27|377.27|370.08|368.08|379.27|377.27|366.14|364.14|8658
1602824400000|2020-10-16 05:00:00|370.09|368.09|371.3|369.3|373.29|371.29|369.24|367.24|5980
1602828000000|2020-10-16 06:00:00|371.29|369.29|371.34|369.34|372.32|370.32|370.14|368.14|3763
1602831600000|2020-10-16 07:00:00|371.33|369.33|370.24|368.24|371.65|369.65|370.22|368.22|3590
1602835200000|2020-10-16 08:00:00|370.23|368.23|369.75|367.75|372.33|370.33|369.06|367.06|3456
1602838800000|2020-10-16 09:00:00|369.69|367.69|364.42|362.42|369.98|367.98|362.42|360.42|6232
1602842400000|2020-10-16 10:00:00|364.45|362.45|365.88|363.88|368.16|366.16|364.16|362.16|4001
1602846000000|2020-10-16 11:00:00|365.89|363.89|371.09|369.09|372.56|370.56|365.55|363.55|4125
1602849600000|2020-10-16 12:00:00|371.05|369.05|370.25|368.25|371.31|369.31|369.35|367.35|4185
1602853200000|2020-10-16 13:00:00|370.23|368.23|370.16|368.16|370.91|368.91|369.24|367.24|3881
1602856800000|2020-10-16 14:00:00|370.17|368.17|368.48|366.48|371.15|369.15|367.88|365.88|3634
1602860400000|2020-10-16 15:00:00|368.49|366.49|368.23|366.23|368.86|366.86|366.65|364.65|3432
1602864000000|2020-10-16 16:00:00|368.22|366.22|368.71|366.71|369.34|367.34|366.68|364.68|4301
1602867600000|2020-10-16 17:00:00|368.7|366.7|368.01|366.01|369.41|367.41|367.29|365.29|3441
1602871200000|2020-10-16 18:00:00|367.99|365.99|369.93|367.93|370.42|368.42|367.99|365.99|2744
1602874800000|2020-10-16 19:00:00|369.94|367.94|366.61|364.61|370.28|368.28|366.61|364.61|2300
1602878400000|2020-10-16 20:00:00|366.66|364.66|367.69|365.69|367.93|365.93|365.3|363.3|3094
1602918000000|2020-10-17 07:00:00|367.83|365.83|369.04|367.04|369.64|367.64|367.83|365.83|1071
1602921600000|2020-10-17 08:00:00|369.03|367.03|367.68|365.68|369.54|367.54|367.61|365.61|1559
1602925200000|2020-10-17 09:00:00|367.67|365.67|368.74|366.74|368.76|366.76|367.55|365.55|1865
1602928800000|2020-10-17 10:00:00|368.75|366.75|369.37|367.37|369.39|367.39|368.42|366.42|1284
1602932400000|2020-10-17 11:00:00|369.36|367.36|369.28|367.28|369.47|367.47|368.79|366.79|1407
1602936000000|2020-10-17 12:00:00|369.27|367.27|368.95|366.95|369.53|367.53|367.93|365.93|1956
1602939600000|2020-10-17 13:00:00|368.92|366.92|367.15|365.15|369.11|367.11|366.8|364.8|2244
1602943200000|2020-10-17 14:00:00|367.16|365.16|369.53|367.53|369.91|367.91|365.87|363.87|3535
1602946800000|2020-10-17 15:00:00|369.52|367.52|368.92|366.92|371.48|369.48|368.55|366.55|3371
1602950400000|2020-10-17 16:00:00|368.91|366.91|367.73|365.73|369.12|367.12|367|365|3077
1602954000000|2020-10-17 17:00:00|367.72|365.72|368.04|366.04|368.14|366.14|367.16|365.16|1939
1602957600000|2020-10-17 18:00:00|368.05|366.05|368.29|366.29|368.32|366.32|367.57|365.57|1917
1602961200000|2020-10-17 19:00:00|368.28|366.28|367.96|365.96|368.65|366.65|367.66|365.66|1740
1602964800000|2020-10-17 20:00:00|367.94|365.94|368.09|366.09|368.41|366.41|366.99|364.99|1667
1602968400000|2020-10-17 21:00:00|368.1|366.1|368.59|366.59|369.28|367.28|368.1|366.1|1165
1602972000000|2020-10-17 22:00:00|368.54|366.54|368.87|366.87|369.17|367.17|368.29|366.29|1441
1602975600000|2020-10-17 23:00:00|368.8|366.8|369.46|367.46|369.91|367.91|368.79|366.79|1287
1602979200000|2020-10-18 00:00:00|369.41|367.41|370|368|370.71|368.71|368.46|366.46|1999
1602982800000|2020-10-18 01:00:00|370.01|368.01|370.99|368.99|371.14|369.14|370|368|1734
1602986400000|2020-10-18 02:00:00|370.98|368.98|370.23|368.23|370.98|368.98|369.76|367.76|1055
1602990000000|2020-10-18 03:00:00|370.21|368.21|369.73|367.73|370.35|368.35|369.62|367.62|1168
1602993600000|2020-10-18 04:00:00|369.74|367.74|369.61|367.61|370.36|368.36|369.42|367.42|1434
1602997200000|2020-10-18 05:00:00|369.6|367.6|370.32|368.32|370.36|368.36|369.6|367.6|1469
1603000800000|2020-10-18 06:00:00|370.33|368.33|374.8|372.8|374.91|372.91|370.07|368.07|2461
1603004400000|2020-10-18 07:00:00|374.81|372.81|375.14|373.14|375.24|373.24|374.05|372.05|2395
1603008000000|2020-10-18 08:00:00|375.13|373.13|374.55|372.55|376.68|374.68|373.64|371.64|2011
1603011600000|2020-10-18 09:00:00|374.54|372.54|373.26|371.26|374.97|372.97|373.1|371.1|1496
1603015200000|2020-10-18 10:00:00|373.24|371.24|373.89|371.89|374.02|372.02|373.16|371.16|1546
1603018800000|2020-10-18 11:00:00|373.9|371.9|373.95|371.95|374.13|372.13|373.56|371.56|1168
1603022400000|2020-10-18 12:00:00|373.96|371.96|374.43|372.43|374.65|372.65|373.96|371.96|1013
1603026000000|2020-10-18 13:00:00|374.45|372.45|375.18|373.18|375.24|373.24|374.45|372.45|1230
1603029600000|2020-10-18 14:00:00|375.2|373.2|376.26|374.26|378.43|376.43|375.15|373.15|2750
1603033200000|2020-10-18 15:00:00|376.27|374.27|376.86|374.86|376.97|374.97|376.06|374.06|1613
1603036800000|2020-10-18 16:00:00|376.87|374.87|376.93|374.93|377.3|375.3|376.15|374.15|1349
1603040400000|2020-10-18 17:00:00|376.94|374.94|377.42|375.42|377.44|375.44|376.36|374.36|1522
1603044000000|2020-10-18 18:00:00|377.43|375.43|376.97|374.97|378.01|376.01|376.97|374.97|1448
1603047600000|2020-10-18 19:00:00|376.95|374.95|376.87|374.87|377.05|375.05|376.18|374.18|1226
1603051200000|2020-10-18 20:00:00|376.88|374.88|376.94|374.94|377|375|376.13|374.13|1140
1603054800000|2020-10-18 21:00:00|376.92|374.92|377.09|375.09|377.61|375.61|376.72|374.72|855
1603058400000|2020-10-18 22:00:00|377.1|375.1|378.04|376.04|378.46|376.46|376.87|374.87|1683
1603062000000|2020-10-18 23:00:00|378.05|376.05|379.52|377.52|379.64|377.64|377.93|375.93|3035
1603065600000|2020-10-19 00:00:00|379.51|377.51|376.69|374.69|380.85|378.85|374.98|372.98|3656
1603069200000|2020-10-19 01:00:00|376.65|374.65|376.24|374.24|377.18|375.18|375.95|373.95|2507
1603072800000|2020-10-19 02:00:00|376.25|374.25|376.62|374.62|376.96|374.96|375.84|373.84|2508
1603076400000|2020-10-19 03:00:00|376.61|374.61|374.26|372.26|376.9|374.9|374.02|372.02|2649
1603080000000|2020-10-19 04:00:00|374.24|372.24|374.86|372.86|375.22|373.22|373.93|371.93|1863
1603083600000|2020-10-19 05:00:00|374.85|372.85|375.14|373.14|375.5|373.5|374.38|372.38|1628
1603087200000|2020-10-19 06:00:00|375.13|373.13|376.05|374.05|376.73|374.73|374.69|372.69|3120
1603090800000|2020-10-19 07:00:00|376.04|374.04|376.11|374.11|376.71|374.71|375.67|373.67|2117
1603094400000|2020-10-19 08:00:00|376.1|374.1|376.52|374.52|376.76|374.76|375.52|373.52|2025
1603098000000|2020-10-19 09:00:00|376.51|374.51|377.3|375.3|377.32|375.32|376.14|374.14|1883
1603101600000|2020-10-19 10:00:00|377.32|375.32|376.97|374.97|377.49|375.49|376.33|374.33|1823
1603105200000|2020-10-19 11:00:00|376.99|374.99|377.11|375.11|378.56|376.56|376.75|374.75|2768
1603108800000|2020-10-19 12:00:00|377.1|375.1|377.98|375.98|378.65|376.65|376.92|374.92|3653
1603112400000|2020-10-19 13:00:00|377.99|375.99|381.84|379.84|382.42|380.42|377.98|375.98|5930
1603116000000|2020-10-19 14:00:00|381.85|379.85|380.46|378.46|382.75|380.75|379.69|377.69|4984
1603119600000|2020-10-19 15:00:00|380.45|378.45|385|383|385.18|383.18|380.2|378.2|5461
1603123200000|2020-10-19 16:00:00|385.01|383.01|383.47|381.47|385.6|383.6|383.13|381.13|3700
1603126800000|2020-10-19 17:00:00|383.46|381.46|381.46|379.46|383.87|381.87|381.38|379.38|2668
1603130400000|2020-10-19 18:00:00|381.45|379.45|379.81|377.81|382.06|380.06|379.8|377.8|2703
1603134000000|2020-10-19 19:00:00|379.8|377.8|380.63|378.63|380.92|378.92|379.58|377.58|2408
1603137600000|2020-10-19 20:00:00|380.62|378.62|380.77|378.77|380.94|378.94|379.42|377.42|1935
1603141200000|2020-10-19 21:00:00|380.76|378.76|380.55|378.55|381.4|379.4|379.98|377.98|1325
1603144800000|2020-10-19 22:00:00|380.56|378.56|380.18|378.18|380.96|378.96|378.2|376.2|2811
1603148400000|2020-10-19 23:00:00|380.17|378.17|380.55|378.55|380.96|378.96|379.52|377.52|2603
1603152000000|2020-10-20 00:00:00|380.54|378.54|379.97|377.97|380.66|378.66|379.05|377.05|2948
1603155600000|2020-10-20 01:00:00|379.98|377.98|379.41|377.41|380.78|378.78|379.03|377.03|2328
1603159200000|2020-10-20 02:00:00|379.38|377.38|379.77|377.77|380.45|378.45|379.31|377.31|1744
1603162800000|2020-10-20 03:00:00|379.76|377.76|381.16|379.16|381.88|379.88|379.37|377.37|2697
1603166400000|2020-10-20 04:00:00|381.17|379.17|379.67|377.67|381.22|379.22|379.49|377.49|2229
1603170000000|2020-10-20 05:00:00|379.68|377.68|379.2|377.2|380|378|378.51|376.51|2679
1603173600000|2020-10-20 06:00:00|379.21|377.21|379.52|377.52|380.06|378.06|378.49|376.49|3254
1603177200000|2020-10-20 07:00:00|379.54|377.54|376.75|374.75|380.87|378.87|375.73|373.73|4644
1603180800000|2020-10-20 08:00:00|376.74|374.74|375.84|373.84|376.76|374.76|375.11|373.11|3025
1603184400000|2020-10-20 09:00:00|375.87|373.87|377.38|375.38|378.04|376.04|375.6|373.6|2519
1603188000000|2020-10-20 10:00:00|377.36|375.36|377.72|375.72|378|376|376.18|374.18|3194
1603191600000|2020-10-20 11:00:00|377.71|375.71|369.16|367.16|378.59|376.59|367.02|365.02|6864
1603195200000|2020-10-20 12:00:00|369.17|367.17|370.77|368.77|371.8|369.8|368.16|366.16|4310
1603198800000|2020-10-20 13:00:00|370.76|368.76|371.39|369.39|371.64|369.64|368.65|366.65|5167
1603202400000|2020-10-20 14:00:00|371.4|369.4|370.5|368.5|371.4|369.4|369.97|367.97|4993
1603206000000|2020-10-20 15:00:00|370.39|368.39|372.43|370.43|374.44|372.44|369.77|367.77|5584
1603209600000|2020-10-20 16:00:00|372.38|370.38|372.29|370.29|374.07|372.07|371.66|369.66|5120
1603213200000|2020-10-20 17:00:00|372.28|370.28|371.29|369.29|374.04|372.04|371.23|369.23|4039
1603216800000|2020-10-20 18:00:00|371.3|369.3|371.14|369.14|371.69|369.69|369.37|367.37|4023
1603220400000|2020-10-20 19:00:00|371.13|369.13|369.88|367.88|371.36|369.36|369.35|367.35|2646
1603224000000|2020-10-20 20:00:00|369.76|367.76|369.56|367.56|370.09|368.09|368.04|366.04|2578
1603227600000|2020-10-20 21:00:00|369.49|367.49|371.21|369.21|371.22|369.22|368.93|366.93|1816
1603231200000|2020-10-20 22:00:00|371.2|369.2|370.65|368.65|371.59|369.59|369.81|367.81|2158
1603234800000|2020-10-20 23:00:00|370.64|368.64|369.88|367.88|371.2|369.2|368.79|366.79|2804
1603238400000|2020-10-21 00:00:00|369.87|367.87|373.44|371.44|373.83|371.83|369.14|367.14|4401
1603242000000|2020-10-21 01:00:00|373.43|371.43|372.6|370.6|373.69|371.69|371.63|369.63|3548
1603245600000|2020-10-21 02:00:00|372.61|370.61|373.04|371.04|373.76|371.76|372.1|370.1|4046
1603249200000|2020-10-21 03:00:00|373.05|371.05|379.63|377.63|380.93|378.93|373.05|371.05|5340
1603252800000|2020-10-21 04:00:00|379.64|377.64|382.53|380.53|382.79|380.79|379.23|377.23|4196
1603256400000|2020-10-21 05:00:00|382.56|380.56|381.49|379.49|383.39|381.39|379.87|377.87|4361
1603260000000|2020-10-21 06:00:00|381.5|379.5|381.38|379.38|383.84|381.84|381.38|379.38|3474
1603263600000|2020-10-21 07:00:00|381.37|379.37|380.32|378.32|381.77|379.77|379.39|377.39|3640
1603267200000|2020-10-21 08:00:00|380.34|378.34|378.45|376.45|380.63|378.63|378.4|376.4|3939
1603270800000|2020-10-21 09:00:00|378.46|376.46|379.89|377.89|380.31|378.31|377.57|375.57|3732
1603274400000|2020-10-21 10:00:00|379.88|377.88|380.22|378.22|382.19|380.19|379.49|377.49|3691
1603278000000|2020-10-21 11:00:00|380.24|378.24|380.68|378.68|381.69|379.69|378.27|376.27|4999
1603281600000|2020-10-21 12:00:00|380.66|378.66|382.49|380.49|383.7|381.7|379.02|377.02|6323
1603285200000|2020-10-21 13:00:00|382.46|380.46|386.36|384.36|387.03|385.03|381.53|379.53|6923
1603288800000|2020-10-21 14:00:00|386.37|384.37|390.26|388.26|391.86|389.86|385.03|383.03|7769
1603292400000|2020-10-21 15:00:00|390.24|388.24|393.77|391.77|393.82|391.82|387.96|385.96|6078
1603296000000|2020-10-21 16:00:00|393.72|391.72|397.84|395.84|400.96|398.96|393.72|391.72|7608
1603299600000|2020-10-21 17:00:00|397.88|395.88|396.72|394.72|399.46|397.46|395.78|393.78|6954
1603303200000|2020-10-21 18:00:00|396.73|394.73|395.92|393.92|397.45|395.45|394.62|392.62|5363
1603306800000|2020-10-21 19:00:00|395.93|393.93|392.73|390.73|396.4|394.4|392.48|390.48|5643
1603310400000|2020-10-21 20:00:00|392.7|390.7|396.14|394.14|396.22|394.22|392.67|390.67|4189
1603314000000|2020-10-21 21:00:00|396.13|394.13|397.25|395.25|398.22|396.22|393.66|391.66|4578
1603317600000|2020-10-21 22:00:00|397.24|395.24|402.12|400.12|403.06|401.06|396.95|394.95|5959
1603321200000|2020-10-21 23:00:00|402.11|400.11|392.45|390.45|402.32|400.32|391.21|389.21|7055
1603324800000|2020-10-22 00:00:00|392.43|390.43|397.67|395.67|398.14|396.14|392.36|390.36|5390
1603328400000|2020-10-22 01:00:00|397.71|395.71|396.95|394.95|399.46|397.46|396.22|394.22|3808
1603332000000|2020-10-22 02:00:00|396.93|394.93|394.72|392.72|397.24|395.24|393.47|391.47|4827
1603335600000|2020-10-22 03:00:00|394.71|392.71|394.01|392.01|396.1|394.1|393.81|391.81|3017
1603339200000|2020-10-22 04:00:00|394|392|395.48|393.48|395.89|393.89|393.47|391.47|3338
1603342800000|2020-10-22 05:00:00|395.47|393.47|396.19|394.19|397.6|395.6|394.02|392.02|2825
1603346400000|2020-10-22 06:00:00|396.18|394.18|397.35|395.35|397.75|395.75|395.88|393.88|3629
1603350000000|2020-10-22 07:00:00|397.33|395.33|396.5|394.5|397.33|395.33|395.63|393.63|4188
1603353600000|2020-10-22 08:00:00|396.49|394.49|399.16|397.16|400.48|398.48|396.38|394.38|5053
1603357200000|2020-10-22 09:00:00|399.15|397.15|398.53|396.53|400.1|398.1|394.17|392.17|6333
1603360800000|2020-10-22 10:00:00|398.52|396.52|409.94|407.94|410.24|408.24|397.59|395.59|7415
1603364400000|2020-10-22 11:00:00|409.91|407.91|416.47|414.47|416.91|414.91|409.91|407.91|8032
1603368000000|2020-10-22 12:00:00|416.48|414.48|412.9|410.9|417.09|415.09|409.26|407.26|7879
1603371600000|2020-10-22 13:00:00|412.91|410.91|414.41|412.41|417.13|415.13|412.52|410.52|6203
1603375200000|2020-10-22 14:00:00|414.34|412.34|415.42|413.42|415.43|413.43|412.11|410.11|6557
1603378800000|2020-10-22 15:00:00|415.41|413.41|416.03|414.03|418.25|416.25|414.2|412.2|6521
1603382400000|2020-10-22 16:00:00|416.04|414.04|417.97|415.97|418.49|416.49|415.03|413.03|7217
1603386000000|2020-10-22 17:00:00|418|416|418.98|416.98|420.73|418.73|415.52|413.52|7915
1603389600000|2020-10-22 18:00:00|418.95|416.95|419.59|417.59|419.82|417.82|416.77|414.77|6008
1603393200000|2020-10-22 19:00:00|419.61|417.61|417.42|415.42|420.79|418.79|417.23|415.23|6578
1603396800000|2020-10-22 20:00:00|417.43|415.43|419.03|417.03|420.86|418.86|417.35|415.35|4897
1603400400000|2020-10-22 21:00:00|419.02|417.02|419.58|417.58|420.46|418.46|413.9|411.9|3496
1603404000000|2020-10-22 22:00:00|419.54|417.54|416.73|414.73|422.48|420.48|416.58|414.58|7006
1603407600000|2020-10-22 23:00:00|416.76|414.76|415.64|413.64|417.67|415.67|413.77|411.77|5412
1603411200000|2020-10-23 00:00:00|415.62|413.62|413.51|411.51|415.62|413.62|410.79|408.79|5765
1603414800000|2020-10-23 01:00:00|413.52|411.52|413.84|411.84|415.4|413.4|412.85|410.85|4165
1603418400000|2020-10-23 02:00:00|413.86|411.86|415.87|413.87|416.81|414.81|413.52|411.52|3191
1603422000000|2020-10-23 03:00:00|415.89|413.89|415.15|413.15|417.27|415.27|414.5|412.5|3266
1603425600000|2020-10-23 04:00:00|415.12|413.12|413.83|411.83|416.18|414.18|413.78|411.78|3072
1603429200000|2020-10-23 05:00:00|413.82|411.82|418.14|416.14|418.23|416.23|413.53|411.53|2711
1603432800000|2020-10-23 06:00:00|418.11|416.11|414.49|412.49|418.16|416.16|414.09|412.09|4511
1603436400000|2020-10-23 07:00:00|414.47|412.47|414.12|412.12|415.72|413.72|413.52|411.52|3936
1603440000000|2020-10-23 08:00:00|414.11|412.11|414.8|412.8|416.69|414.69|413.1|411.1|3612
1603443600000|2020-10-23 09:00:00|414.78|412.78|415.99|413.99|416.53|414.53|414.55|412.55|3030
1603447200000|2020-10-23 10:00:00|416.01|414.01|419.1|417.1|420.15|418.15|415.99|413.99|6056
1603450800000|2020-10-23 11:00:00|419.08|417.08|418.12|416.12|420.4|418.4|417.56|415.56|6206
1603454400000|2020-10-23 12:00:00|418.11|416.11|418.88|416.88|419.11|417.11|416.62|414.62|5022
1603458000000|2020-10-23 13:00:00|418.9|416.9|417.3|415.3|420.01|418.01|416.83|414.83|5529
1603461600000|2020-10-23 14:00:00|417.32|415.32|414.9|412.9|418.28|416.28|414.8|412.8|6498
1603465200000|2020-10-23 15:00:00|414.88|412.88|413.14|411.14|416.31|414.31|412.68|410.68|6349
1603468800000|2020-10-23 16:00:00|413.13|411.13|406.71|404.71|414.4|412.4|402.88|400.88|8125
1603472400000|2020-10-23 17:00:00|406.75|404.75|406.28|404.28|408.43|406.43|405.55|403.55|5963
1603476000000|2020-10-23 18:00:00|406.27|404.27|408.43|406.43|409.22|407.22|406.16|404.16|4331
1603479600000|2020-10-23 19:00:00|408.44|406.44|410.45|408.45|410.46|408.46|407.96|405.96|4378
1603483200000|2020-10-23 20:00:00|410.44|408.44|410.43|408.43|411.18|409.18|409.28|407.28|4139
1603522800000|2020-10-24 07:00:00|413.25|411.25|411.58|409.58|413.84|411.84|411.35|409.35|1469
1603526400000|2020-10-24 08:00:00|411.61|409.61|410.99|408.99|412.59|410.59|409.68|407.68|2018
1603530000000|2020-10-24 09:00:00|410.98|408.98|412.43|410.43|413.25|411.25|409.4|407.4|1648
1603533600000|2020-10-24 10:00:00|412.45|410.45|414.48|412.48|414.65|412.65|411.39|409.39|1980
1603537200000|2020-10-24 11:00:00|414.46|412.46|415.58|413.58|415.69|413.69|413.32|411.32|1801
1603540800000|2020-10-24 12:00:00|415.57|413.57|414.2|412.2|416.28|414.28|413.96|411.96|1632
1603544400000|2020-10-24 13:00:00|414.18|412.18|414.9|412.9|415.89|413.89|414.06|412.06|1477
1603548000000|2020-10-24 14:00:00|414.89|412.89|416.38|414.38|417.23|415.23|412.47|410.47|2899
1603551600000|2020-10-24 15:00:00|416.35|414.35|415.36|413.36|417.69|415.69|415.14|413.14|2412
1603555200000|2020-10-24 16:00:00|415.39|413.39|414.79|412.79|415.95|413.95|413.25|411.25|2893
1603558800000|2020-10-24 17:00:00|414.8|412.8|415.32|413.32|415.81|413.81|414.18|412.18|2284
1603562400000|2020-10-24 18:00:00|415.33|413.33|414.5|412.5|415.63|413.63|414.05|412.05|2113
1603566000000|2020-10-24 19:00:00|414.49|412.49|414.51|412.51|415.68|413.68|413.2|411.2|1387
1603569600000|2020-10-24 20:00:00|414.56|412.56|413.01|411.01|414.76|412.76|411.91|409.91|1857
1603573200000|2020-10-24 21:00:00|413.02|411.02|411.51|409.51|413.79|411.79|410.62|408.62|1198
1603576800000|2020-10-24 22:00:00|411.47|409.47|412.73|410.73|413.01|411.01|409.77|407.77|1882
1603580400000|2020-10-24 23:00:00|412.72|410.72|413.51|411.51|413.69|411.69|412.36|410.36|1617
1603584000000|2020-10-25 00:00:00|413.49|411.49|414.38|412.38|414.67|412.67|411.74|409.74|2582
1603587600000|2020-10-25 01:00:00|414.37|412.37|414.46|412.46|414.93|412.93|413.5|411.5|1730
1603591200000|2020-10-25 02:00:00|414.45|412.45|413.68|411.68|414.84|412.84|413.58|411.58|1641
1603594800000|2020-10-25 03:00:00|413.69|411.69|416.48|414.48|417.48|415.48|412.84|410.84|2897
1603598400000|2020-10-25 04:00:00|416.47|414.47|417.94|415.94|418.73|416.73|415.76|413.76|2666
1603602000000|2020-10-25 05:00:00|417.92|415.92|408.01|406.01|417.99|415.99|406.55|404.55|3412
1603605600000|2020-10-25 06:00:00|408|406|410.18|408.18|410.8|408.8|407.35|405.35|2364
1603609200000|2020-10-25 07:00:00|410.14|408.14|411.18|409.18|411.18|409.18|409.59|407.59|1471
1603612800000|2020-10-25 08:00:00|411.17|409.17|410.61|408.61|411.17|409.17|409.24|407.24|1975
1603616400000|2020-10-25 09:00:00|410.62|408.62|409.52|407.52|410.62|408.62|408.61|406.61|1366
1603620000000|2020-10-25 10:00:00|409.53|407.53|409.09|407.09|409.73|407.73|407.26|405.26|1964
1603623600000|2020-10-25 11:00:00|409.08|407.08|408.49|406.49|409.08|407.08|406.25|404.25|2658
1603627200000|2020-10-25 12:00:00|408.48|406.48|409.01|407.01|409.81|407.81|407.6|405.6|1815
1603630800000|2020-10-25 13:00:00|409|407|409.48|407.48|410.37|408.37|408.39|406.39|1826
1603634400000|2020-10-25 14:00:00|409.5|407.5|409.71|407.71|410.12|408.12|408.91|406.91|1459
1603638000000|2020-10-25 15:00:00|409.72|407.72|407.53|405.53|410.47|408.47|407.14|405.14|1870
1603641600000|2020-10-25 16:00:00|407.49|405.49|409.33|407.33|410.02|408.02|404.4|402.4|2412
1603645200000|2020-10-25 17:00:00|409.32|407.32|409.2|407.2|410.04|408.04|408.55|406.55|1901
1603648800000|2020-10-25 18:00:00|409.19|407.19|408.35|406.35|409.4|407.4|407.38|405.38|2193
1603652400000|2020-10-25 19:00:00|408.36|406.36|409.45|407.45|409.46|407.46|408.34|406.34|1732
1603656000000|2020-10-25 20:00:00|409.46|407.46|408.78|406.78|410.05|408.05|408.77|406.77|1368
1603659600000|2020-10-25 21:00:00|408.79|406.79|409.3|407.3|409.48|407.48|408.24|406.24|589
1603663200000|2020-10-25 22:00:00|409.31|407.31|407.48|405.48|409.38|407.38|406.09|404.09|3465
1603666800000|2020-10-25 23:00:00|407.47|405.47|407.3|405.3|408.52|406.52|406.99|404.99|3375
1603670400000|2020-10-26 00:00:00|407.29|405.29|409.22|407.22|409.76|407.76|404.29|402.29|5113
1603674000000|2020-10-26 01:00:00|409.25|407.25|409.52|407.52|410.19|408.19|408.07|406.07|4393
1603677600000|2020-10-26 02:00:00|409.53|407.53|410.12|408.12|411.02|409.02|408.84|406.84|2848
1603681200000|2020-10-26 03:00:00|410.13|408.13|410.27|408.27|412.41|410.41|409.72|407.72|3557
1603684800000|2020-10-26 04:00:00|410.24|408.24|409.27|407.27|410.31|408.31|408.26|406.26|2957
1603688400000|2020-10-26 05:00:00|409.29|407.29|408.18|406.18|410.24|408.24|407.5|405.5|2417
1603692000000|2020-10-26 06:00:00|408.17|406.17|407.61|405.61|408.77|406.77|406.57|404.57|3853
1603695600000|2020-10-26 07:00:00|407.6|405.6|406.26|404.26|407.75|405.75|405.73|403.73|4880
1603699200000|2020-10-26 08:00:00|406.25|404.25|407.28|405.28|407.85|405.85|402.77|400.77|5932
1603702800000|2020-10-26 09:00:00|407.3|405.3|407.56|405.56|407.84|405.84|406.79|404.79|3646
1603706400000|2020-10-26 10:00:00|407.57|405.57|407.85|405.85|408.56|406.56|405.81|403.81|3557
1603710000000|2020-10-26 11:00:00|407.86|405.86|406.09|404.09|408.83|406.83|405.59|403.59|4066
1603713600000|2020-10-26 12:00:00|406.1|404.1|405.21|403.21|406.82|404.82|404.38|402.38|4334
1603717200000|2020-10-26 13:00:00|405.19|403.19|406.74|404.74|408.25|406.25|404.41|402.41|5828
1603720800000|2020-10-26 14:00:00|406.73|404.73|404.73|402.73|407.52|405.52|404.25|402.25|5577
1603724400000|2020-10-26 15:00:00|404.72|402.72|395.13|393.13|404.72|402.72|392.79|390.79|8559
1603728000000|2020-10-26 16:00:00|395.11|393.11|388.19|386.19|396.72|394.72|386.56|384.56|8463
1603731600000|2020-10-26 17:00:00|388.14|386.14|387.37|385.37|390.93|388.93|383.98|381.98|8716
1603735200000|2020-10-26 18:00:00|387.36|385.36|390.27|388.27|390.76|388.76|386.16|384.16|5260
1603738800000|2020-10-26 19:00:00|390.26|388.26|392.81|390.81|392.92|390.92|389.71|387.71|5601
1603742400000|2020-10-26 20:00:00|392.82|390.82|393.72|391.72|394.99|392.99|392.09|390.09|3418
1603746000000|2020-10-26 21:00:00|393.74|391.74|393.54|391.54|395.34|393.34|392.59|390.59|1876
1603749600000|2020-10-26 22:00:00|393.52|391.52|393.51|391.51|393.94|391.94|391.61|389.61|3243
1603753200000|2020-10-26 23:00:00|393.5|391.5|394.35|392.35|395.73|393.73|393.25|391.25|2686
1603756800000|2020-10-27 00:00:00|394.33|392.33|396.1|394.1|397.3|395.3|393.93|391.93|3480
1603760400000|2020-10-27 01:00:00|396.16|394.16|395.13|393.13|396.36|394.36|394.42|392.42|4134
1603764000000|2020-10-27 02:00:00|395.12|393.12|393.69|391.69|395.96|393.96|393.49|391.49|4856
1603767600000|2020-10-27 03:00:00|393.7|391.7|394.25|392.25|394.7|392.7|393.02|391.02|4218
1603771200000|2020-10-27 04:00:00|394.26|392.26|395.78|393.78|395.96|393.96|394.26|392.26|3237
1603774800000|2020-10-27 05:00:00|395.79|393.79|394.14|392.14|396.08|394.08|393.82|391.82|3838
1603778400000|2020-10-27 06:00:00|394.13|392.13|395.57|393.57|395.57|393.57|393.36|391.36|3103
1603782000000|2020-10-27 07:00:00|395.56|393.56|395.6|393.6|396.24|394.24|394.37|392.37|4805
1603785600000|2020-10-27 08:00:00|395.61|393.61|394.92|392.92|395.98|393.98|394.39|392.39|4836
1603789200000|2020-10-27 09:00:00|394.91|392.91|393.29|391.29|395.23|393.23|391.36|389.36|5509
1603792800000|2020-10-27 10:00:00|393.3|391.3|397.34|395.34|397.95|395.95|392.56|390.56|6062
1603796400000|2020-10-27 11:00:00|397.3|395.3|403.47|401.47|404.2|402.2|396.77|394.77|7108
1603800000000|2020-10-27 12:00:00|403.48|401.48|405.11|403.11|406.01|404.01|401.85|399.85|7013
1603803600000|2020-10-27 13:00:00|405.07|403.07|404.48|402.48|407.78|405.78|403.09|401.09|6163
1603807200000|2020-10-27 14:00:00|404.49|402.49|404.67|402.67|405.49|403.49|402.43|400.43|5408
1603810800000|2020-10-27 15:00:00|404.65|402.65|407.27|405.27|407.57|405.57|404.4|402.4|5529
1603814400000|2020-10-27 16:00:00|407.3|405.3|411.09|409.09|411.11|409.11|407.06|405.06|6966
1603818000000|2020-10-27 17:00:00|411.11|409.11|409.43|407.43|411.71|409.71|408.92|406.92|6335
1603821600000|2020-10-27 18:00:00|409.42|407.42|407.32|405.32|410.92|408.92|403.79|401.79|7529
1603825200000|2020-10-27 19:00:00|407.34|405.34|407.63|405.63|408.67|406.67|406.32|404.32|5712
1603828800000|2020-10-27 20:00:00|407.64|405.64|404.49|402.49|408|406|402.74|400.74|6330
1603832400000|2020-10-27 21:00:00|404.51|402.51|404.4|402.4|406.44|404.44|403.84|401.84|3968
1603836000000|2020-10-27 22:00:00|404.39|402.39|406.38|404.38|406.61|404.61|402.82|400.82|4905
1603839600000|2020-10-27 23:00:00|406.37|404.37|404.72|402.72|406.87|404.87|403.71|401.71|2662
1603843200000|2020-10-28 00:00:00|404.7|402.7|406.75|404.75|407.43|405.43|404.04|402.04|2967
1603846800000|2020-10-28 01:00:00|406.73|404.73|409.07|407.07|410.34|408.34|405.82|403.82|5863
1603850400000|2020-10-28 02:00:00|409.05|407.05|409.11|407.11|409.15|407.15|407.83|405.83|5658
1603854000000|2020-10-28 03:00:00|409.1|407.1|406.98|404.98|409.26|407.26|405.85|403.85|6603
1603857600000|2020-10-28 04:00:00|406.99|404.99|406.95|404.95|408.38|406.38|405.9|403.9|5067
1603861200000|2020-10-28 05:00:00|406.94|404.94|406.06|404.06|407.65|405.65|404.93|402.93|5204
1603864800000|2020-10-28 06:00:00|406.07|404.07|403.82|401.82|406.79|404.79|403.66|401.66|3888
1603868400000|2020-10-28 07:00:00|403.81|401.81|398.13|396.13|404.31|402.31|395.65|393.65|6370
1603872000000|2020-10-28 08:00:00|398.12|396.12|398.14|396.14|398.62|396.62|392.76|390.76|6479
1603875600000|2020-10-28 09:00:00|398.16|396.16|394.98|392.98|399.64|397.64|394.42|392.42|6254
1603879200000|2020-10-28 10:00:00|395.02|393.02|395.9|393.9|398.17|396.17|392.8|390.8|6748
1603882800000|2020-10-28 11:00:00|395.91|393.91|388.05|386.05|395.91|393.91|387.78|385.78|9323
1603886400000|2020-10-28 12:00:00|388.03|386.03|391.16|389.16|391.56|389.56|387|385|8702
1603890000000|2020-10-28 13:00:00|391.15|389.15|387.68|385.68|392.98|390.98|387.64|385.64|7748
1603893600000|2020-10-28 14:00:00|387.61|385.61|387.07|385.07|389.29|387.29|381.88|379.88|8380
1603897200000|2020-10-28 15:00:00|387.08|385.08|388.87|386.87|389.14|387.14|386.27|384.27|6267
1603900800000|2020-10-28 16:00:00|388.88|386.88|386.02|384.02|388.91|386.91|383.72|381.72|6954
1603904400000|2020-10-28 17:00:00|386.01|384.01|385.9|383.9|386.44|384.44|381.83|379.83|6439
1603908000000|2020-10-28 18:00:00|385.89|383.89|387.39|385.39|387.78|385.78|385.79|383.79|5554
1603911600000|2020-10-28 19:00:00|387.41|385.41|386.04|384.04|388|386|385.25|383.25|6283
1603915200000|2020-10-28 20:00:00|386.05|384.05|386.74|384.74|387.5|385.5|385.35|383.35|4843
1603918800000|2020-10-28 21:00:00|386.75|384.75|387.51|385.51|387.53|385.53|383.97|381.97|2631
1603922400000|2020-10-28 22:00:00|387.52|385.52|388.87|386.87|389.5|387.5|387.07|385.07|4281
1603926000000|2020-10-28 23:00:00|388.88|386.88|389.67|387.67|391.42|389.42|388.39|386.39|4067
1603929600000|2020-10-29 00:00:00|389.66|387.66|389.69|387.69|391.4|389.4|389.17|387.17|4389
1603933200000|2020-10-29 01:00:00|389.7|387.7|392.59|390.59|392.89|390.89|387.8|385.8|4877
1603936800000|2020-10-29 02:00:00|392.58|390.58|392.1|390.1|392.96|390.96|390.93|388.93|3719
1603940400000|2020-10-29 03:00:00|392.09|390.09|393.01|391.01|393.01|391.01|390.28|388.28|3686
1603944000000|2020-10-29 04:00:00|393.02|391.02|391.84|389.84|393.29|391.29|391.82|389.82|4002
1603947600000|2020-10-29 05:00:00|391.85|389.85|393.13|391.13|393.22|391.22|391.57|389.57|4406
1603951200000|2020-10-29 06:00:00|393.15|391.15|392.2|390.2|393.48|391.48|391.75|389.75|4301
1603954800000|2020-10-29 07:00:00|392.18|390.18|388.33|386.33|393.36|391.36|388.3|386.3|5259
1603958400000|2020-10-29 08:00:00|388.34|386.34|387.74|385.74|389.98|387.98|386.47|384.47|5831
1603962000000|2020-10-29 09:00:00|387.73|385.73|389.32|387.32|389.44|387.44|387.16|385.16|5465
1603965600000|2020-10-29 10:00:00|389.31|387.31|387.15|385.15|389.4|387.4|385.75|383.75|6358
1603969200000|2020-10-29 11:00:00|387.14|385.14|384.36|382.36|388.33|386.33|384.3|382.3|4618
1603972800000|2020-10-29 12:00:00|384.34|382.34|385.47|383.47|385.8|383.8|381.94|379.94|6956
1603976400000|2020-10-29 13:00:00|385.44|383.44|388.45|386.45|388.83|386.83|385.07|383.07|5834
1603980000000|2020-10-29 14:00:00|388.49|386.49|391.63|389.63|393.82|391.82|387.84|385.84|5652
1603983600000|2020-10-29 15:00:00|391.62|389.62|392|390|393.32|391.32|390.85|388.85|5388
1603987200000|2020-10-29 16:00:00|392.01|390.01|392.98|390.98|395.03|393.03|390.99|388.99|5454
1603990800000|2020-10-29 17:00:00|392.99|390.99|392.81|390.81|394.18|392.18|391.29|389.29|5111
1603994400000|2020-10-29 18:00:00|392.85|390.85|392.59|390.59|393.7|391.7|391.26|389.26|4787
1603998000000|2020-10-29 19:00:00|392.58|390.58|390.08|388.08|392.86|390.86|390.08|388.08|5063
1604001600000|2020-10-29 20:00:00|389.92|387.92|390.13|388.13|391.21|389.21|389.19|387.19|4752
1604005200000|2020-10-29 21:00:00|390.14|388.14|389.12|387.12|390.56|388.56|388.41|386.41|2174
1604008800000|2020-10-29 22:00:00|389.14|387.14|384.97|382.97|389.14|387.14|384.79|382.79|4546
1604012400000|2020-10-29 23:00:00|384.98|382.98|388.41|386.41|388.77|386.77|384.93|382.93|4658
1604016000000|2020-10-30 00:00:00|388.4|386.4|391.93|389.93|392.85|390.85|384.85|382.85|5589
1604019600000|2020-10-30 01:00:00|392.01|390.01|388.94|386.94|393.11|391.11|387.62|385.62|5273
1604023200000|2020-10-30 02:00:00|388.93|386.93|386.23|384.23|389.6|387.6|386.04|384.04|4709
1604026800000|2020-10-30 03:00:00|386.24|384.24|386.34|384.34|388.32|386.32|385.98|383.98|4343
1604030400000|2020-10-30 04:00:00|386.33|384.33|385.52|383.52|387.84|385.84|385.1|383.1|4194
1604034000000|2020-10-30 05:00:00|385.53|383.53|382.49|380.49|387.93|385.93|382.32|380.32|5847
1604037600000|2020-10-30 06:00:00|382.45|380.45|383.18|381.18|383.98|381.98|382.25|380.25|5595
1604041200000|2020-10-30 07:00:00|383.17|381.17|379.81|377.81|383.55|381.55|376.75|374.75|5838
1604044800000|2020-10-30 08:00:00|379.82|377.82|379.42|377.42|385.19|383.19|378.95|376.95|6128
1604048400000|2020-10-30 09:00:00|379.41|377.41|378.71|376.71|379.54|377.54|374.91|372.91|7167
1604052000000|2020-10-30 10:00:00|378.73|376.73|379.98|377.98|381.35|379.35|376.91|374.91|5446
1604055600000|2020-10-30 11:00:00|379.97|377.97|380.98|378.98|381.77|379.77|378.13|376.13|5915
1604059200000|2020-10-30 12:00:00|380.97|378.97|381.91|379.91|382.74|380.74|379.2|377.2|5794
1604062800000|2020-10-30 13:00:00|381.92|379.92|379.16|377.16|382.37|380.37|378.33|376.33|6575
1604066400000|2020-10-30 14:00:00|379.15|377.15|378.88|376.88|381.3|379.3|378.34|376.34|7661
1604070000000|2020-10-30 15:00:00|378.89|376.89|383.46|381.46|383.67|381.67|378.87|376.87|7272
1604073600000|2020-10-30 16:00:00|383.45|381.45|381.58|379.58|383.76|381.76|381.23|379.23|5762
1604077200000|2020-10-30 17:00:00|381.57|379.57|383.23|381.23|384.98|382.98|381.57|379.57|6253
1604080800000|2020-10-30 18:00:00|383.22|381.22|384.3|382.3|385.49|383.49|382.99|380.99|6229
1604084400000|2020-10-30 19:00:00|384.28|382.28|384.67|382.67|385.58|383.58|383.49|381.49|5168
1604088000000|2020-10-30 20:00:00|384.66|382.66|385.37|383.37|385.84|383.84|383.91|381.91|3837
1604131200000|2020-10-31 08:00:00|385.59|383.59|388.36|386.36|389.78|387.78|385.46|383.46|5238
1604134800000|2020-10-31 09:00:00|388.35|386.35|391.18|389.18|392|390|388.34|386.34|3662
1604138400000|2020-10-31 10:00:00|391.2|389.2|390.16|388.16|394.91|392.91|386.98|384.98|6720
1604142000000|2020-10-31 11:00:00|390.18|388.18|391.34|389.34|391.68|389.68|388.96|386.96|4215
1604145600000|2020-10-31 12:00:00|391.33|389.33|392.27|390.27|394.04|392.04|390.82|388.82|5107
1604149200000|2020-10-31 13:00:00|392.3|390.3|393.1|391.1|394.26|392.26|391.28|389.28|4401
1604152800000|2020-10-31 14:00:00|393.12|391.12|390.6|388.6|393.21|391.21|389.73|387.73|4733
1604156400000|2020-10-31 15:00:00|390.59|388.59|391.43|389.43|391.63|389.63|388.67|386.67|4131
1604160000000|2020-10-31 16:00:00|391.42|389.42|389.79|387.79|392.4|390.4|388.93|386.93|4311
1604163600000|2020-10-31 17:00:00|389.85|387.85|388.43|386.43|390.09|388.09|387.75|385.75|3739
1604167200000|2020-10-31 18:00:00|388.42|386.42|386.48|384.48|388.42|386.42|385.66|383.66|5073
1604170800000|2020-10-31 19:00:00|386.49|384.49|386.87|384.87|388.05|386.05|386.13|384.13|3419
1604174400000|2020-10-31 20:00:00|386.89|384.89|389.02|387.02|389.21|387.21|386.19|384.19|3974
1604178000000|2020-10-31 21:00:00|389.03|387.03|388.56|386.56|389.27|387.27|388.3|386.3|1220
1604181600000|2020-10-31 22:00:00|388.55|386.55|389.73|387.73|389.87|387.87|388.42|386.42|1459
1604185200000|2020-10-31 23:00:00|389.72|387.72|387.83|385.83|389.77|387.77|386.64|384.64|5041
1604188800000|2020-11-01 00:00:00|387.82|385.82|388.14|386.14|391.79|389.79|386.33|384.33|5015
1604192400000|2020-11-01 01:00:00|388.15|386.15|390.05|388.05|391.51|389.51|387.77|385.77|3787
1604196000000|2020-11-01 02:00:00|390.04|388.04|388.86|386.86|390.99|388.99|388.73|386.73|4144
1604199600000|2020-11-01 03:00:00|388.87|386.87|387.65|385.65|389.45|387.45|387.29|385.29|4097
1604203200000|2020-11-01 04:00:00|387.64|385.64|387.6|385.6|388.04|386.04|386.09|384.09|3684
1604206800000|2020-11-01 05:00:00|387.61|385.61|387.04|385.04|388.83|386.83|386.76|384.76|2995
1604210400000|2020-11-01 06:00:00|387.03|385.03|388.01|386.01|388.63|386.63|386.56|384.56|3152
1604214000000|2020-11-01 07:00:00|387.98|385.98|390.28|388.28|390.35|388.35|387.96|385.96|3376
1604217600000|2020-11-01 08:00:00|390.29|388.29|388.83|386.83|390.75|388.75|388.34|386.34|3345
1604221200000|2020-11-01 09:00:00|388.84|386.84|387.36|385.36|389.1|387.1|387.22|385.22|4668
1604224800000|2020-11-01 10:00:00|387.31|385.31|388.88|386.88|389.14|387.14|387.3|385.3|3497
1604228400000|2020-11-01 11:00:00|388.86|386.86|388.03|386.03|390.63|388.63|387.15|385.15|4253
1604232000000|2020-11-01 12:00:00|388.01|386.01|389.57|387.57|389.93|387.93|387.48|385.48|4301
1604235600000|2020-11-01 13:00:00|389.56|387.56|389.01|387.01|389.84|387.84|387.89|385.89|3648
1604239200000|2020-11-01 14:00:00|388.99|386.99|389.1|387.1|389.49|387.49|388.28|386.28|3008
1604242800000|2020-11-01 15:00:00|389.09|387.09|389.73|387.73|391.3|389.3|389.06|387.06|3154
1604246400000|2020-11-01 16:00:00|389.74|387.74|390.7|388.7|391.07|389.07|389.29|387.29|3928
1604250000000|2020-11-01 17:00:00|390.71|388.71|390.65|388.65|391|389|389.74|387.74|1551
1604253600000|2020-11-01 18:00:00|390.66|388.66|390.3|388.3|391.02|389.02|389.92|387.92|2317
1604257200000|2020-11-01 19:00:00|390.29|388.29|390.24|388.24|391.47|389.47|389.98|387.98|2374
1604260800000|2020-11-01 20:00:00|390.23|388.23|395.51|393.51|397.1|395.1|390.2|388.2|3297
1604264400000|2020-11-01 21:00:00|395.52|393.52|397.87|395.87|398.34|396.34|395.42|393.42|4804
1604268000000|2020-11-01 22:00:00|397.91|395.91|396.59|394.59|398.7|396.7|394.62|392.62|3678
1604271600000|2020-11-01 23:00:00|396.58|394.58|397.85|395.85|397.98|395.98|394.59|392.59|5700
1604275200000|2020-11-02 00:00:00|397.84|395.84|403.91|401.91|405.5|403.5|397.84|395.84|7198
1604278800000|2020-11-02 01:00:00|403.88|401.88|403.96|401.96|404.41|402.41|402.24|400.24|5619
1604282400000|2020-11-02 02:00:00|403.97|401.97|402.4|400.4|405.29|403.29|400.41|398.41|7256
1604286000000|2020-11-02 03:00:00|402.42|400.42|400.59|398.59|403.12|401.12|399.73|397.73|6488
1604289600000|2020-11-02 04:00:00|400.58|398.58|399.88|397.88|401.91|399.91|398.72|396.72|4814
1604293200000|2020-11-02 05:00:00|399.87|397.87|399.51|397.51|400.38|398.38|398.74|396.74|5038
1604296800000|2020-11-02 06:00:00|399.45|397.45|399.98|397.98|400.61|398.61|398.98|396.98|3763
1604300400000|2020-11-02 07:00:00|399.99|397.99|400.75|398.75|402.03|400.03|399.75|397.75|3322
1604304000000|2020-11-02 08:00:00|400.73|398.73|386.01|384.01|400.75|398.75|385.98|383.98|6528
1604307600000|2020-11-02 09:00:00|386.03|384.03|388.78|386.78|388.91|386.91|384.26|382.26|5279
1604311200000|2020-11-02 10:00:00|388.79|386.79|385.21|383.21|388.8|386.8|384.9|382.9|6452
1604314800000|2020-11-02 11:00:00|385.18|383.18|385.67|383.67|386.75|384.75|383.19|381.19|7145
1604318400000|2020-11-02 12:00:00|385.7|383.7|382.01|380.01|385.82|383.82|379.48|377.48|8748
1604322000000|2020-11-02 13:00:00|382.05|380.05|385.15|383.15|385.7|383.7|381.44|379.44|5779
1604325600000|2020-11-02 14:00:00|385.16|383.16|386.49|384.49|387.45|385.45|383.21|381.21|5621
1604329200000|2020-11-02 15:00:00|386.48|384.48|386.47|384.47|388.42|386.42|385.48|383.48|6122
1604332800000|2020-11-02 16:00:00|386.44|384.44|387.26|385.26|387.51|385.51|385.65|383.65|5961
1604336400000|2020-11-02 17:00:00|387.27|385.27|386.56|384.56|388.03|386.03|386.05|384.05|4845
1604340000000|2020-11-02 18:00:00|386.54|384.54|385.87|383.87|387.86|385.86|385.57|383.57|4695
1604343600000|2020-11-02 19:00:00|385.86|383.86|387.71|385.71|387.8|385.8|385.82|383.82|5413
1604347200000|2020-11-02 20:00:00|387.7|385.7|388.83|386.83|389.89|387.89|387.51|385.51|5522
1604350800000|2020-11-02 21:00:00|388.81|386.81|386.62|384.62|388.95|386.95|386.53|384.53|3448
1604354400000|2020-11-02 22:00:00|386.64|384.64|384.57|382.57|387.18|385.18|382.86|380.86|3425
1604358000000|2020-11-02 23:00:00|384.58|382.58|384.53|382.53|386.02|384.02|383.54|381.54|4812
1604361600000|2020-11-03 00:00:00|384.54|382.54|385.17|383.17|385.5|383.5|382.64|380.64|5994
1604365200000|2020-11-03 01:00:00|385.19|383.19|385.96|383.96|386.17|384.17|384.39|382.39|3616
1604368800000|2020-11-03 02:00:00|386.01|384.01|380.43|378.43|386.71|384.71|379.89|377.89|5797
1604372400000|2020-11-03 03:00:00|380.36|378.36|375.52|373.52|381.81|379.81|373|371|7165
1604376000000|2020-11-03 04:00:00|375.5|373.5|375.24|373.24|376.32|374.32|371.58|369.58|5861
1604379600000|2020-11-03 05:00:00|375.22|373.22|375.55|373.55|377.04|375.04|375.05|373.05|3703
1604383200000|2020-11-03 06:00:00|375.57|373.57|376.57|374.57|377.2|375.2|373.31|371.31|5371
1604386800000|2020-11-03 07:00:00|376.58|374.58|376.66|374.66|377.16|375.16|375.51|373.51|5911
1604390400000|2020-11-03 08:00:00|376.65|374.65|379.06|377.06|379.91|377.91|375.51|373.51|5472
1604394000000|2020-11-03 09:00:00|379.07|377.07|380.14|378.14|380.6|378.6|378.04|376.04|5262
1604397600000|2020-11-03 10:00:00|380.16|378.16|382.48|380.48|383.32|381.32|379.2|377.2|5450
1604401200000|2020-11-03 11:00:00|382.49|380.49|380.89|378.89|382.9|380.9|380.52|378.52|5815
1604404800000|2020-11-03 12:00:00|380.87|378.87|381.03|379.03|381.87|379.87|379.96|377.96|5215
1604408400000|2020-11-03 13:00:00|381.04|379.04|384.78|382.78|385.43|383.43|379.03|377.03|6168
1604412000000|2020-11-03 14:00:00|384.77|382.77|385.76|383.76|385.85|383.85|382.6|380.6|5674
1604415600000|2020-11-03 15:00:00|385.77|383.77|382.73|380.73|386.01|384.01|381.75|379.75|6451
1604419200000|2020-11-03 16:00:00|382.71|380.71|382.66|380.66|383.32|381.32|381.44|379.44|6471
1604422800000|2020-11-03 17:00:00|382.67|380.67|383.09|381.09|383.72|381.72|381.96|379.96|5221
1604426400000|2020-11-03 18:00:00|383.07|381.07|383.5|381.5|384.32|382.32|383.07|381.07|4175
1604430000000|2020-11-03 19:00:00|383.32|381.32|384.64|382.64|385.22|383.22|383.32|381.32|4370
1604433600000|2020-11-03 20:00:00|384.63|382.63|383.68|381.68|385.3|383.3|383.56|381.56|4701
1604437200000|2020-11-03 21:00:00|383.69|381.69|384.45|382.45|385.08|383.08|383.64|381.64|4583
1604440800000|2020-11-03 22:00:00|384.44|382.44|389.09|387.09|389.82|387.82|382.28|380.28|4003
1604444400000|2020-11-03 23:00:00|389.1|387.1|389.31|387.31|391.41|389.41|388.55|386.55|6976
1604448000000|2020-11-04 00:00:00|389.32|387.32|385.53|383.53|389.72|387.72|385.49|383.49|5202
1604451600000|2020-11-04 01:00:00|385.54|383.54|384.55|382.55|386.79|384.79|382.34|380.34|6256
1604455200000|2020-11-04 02:00:00|384.6|382.6|384.06|382.06|385.62|383.62|383.02|381.02|5078
1604458800000|2020-11-04 03:00:00|384.07|382.07|387.64|385.64|388.92|386.92|383.97|381.97|4263
1604462400000|2020-11-04 04:00:00|387.63|385.63|386.77|384.77|387.82|385.82|385.94|383.94|3776
1604466000000|2020-11-04 05:00:00|386.76|384.76|384.64|382.64|387.29|385.29|384.54|382.54|3931
1604469600000|2020-11-04 06:00:00|384.62|382.62|385.42|383.42|386.35|384.35|383.98|381.98|4328
1604473200000|2020-11-04 07:00:00|385.45|383.45|379.31|377.31|385.6|383.6|378.3|376.3|5004
1604476800000|2020-11-04 08:00:00|379.32|377.32|381.59|379.59|382.48|380.48|378.24|376.24|4580
1604480400000|2020-11-04 09:00:00|381.57|379.57|381.97|379.97|383.56|381.56|381.34|379.34|3596
1604484000000|2020-11-04 10:00:00|381.96|379.96|382.53|380.53|384.76|382.76|381.16|379.16|3876
1604487600000|2020-11-04 11:00:00|382.5|380.5|382.41|380.41|383.79|381.79|381.42|379.42|4769
1604491200000|2020-11-04 12:00:00|382.43|380.43|384.14|382.14|384.89|382.89|381.93|379.93|4394
1604494800000|2020-11-04 13:00:00|384.15|382.15|384.25|382.25|385.8|383.8|383.04|381.04|4665
1604498400000|2020-11-04 14:00:00|384.24|382.24|383.04|381.04|384.25|382.25|380.64|378.64|5108
1604502000000|2020-11-04 15:00:00|383.06|381.06|385.17|383.17|385.4|383.4|382.95|380.95|5196
1604505600000|2020-11-04 16:00:00|385.2|383.2|402.5|400.5|403.32|401.32|384.63|382.63|8238
1604509200000|2020-11-04 17:00:00|402.53|400.53|401.4|399.4|409.63|407.63|401.4|399.4|8550
1604512800000|2020-11-04 18:00:00|401.41|399.41|402.42|400.42|404.23|402.23|401.2|399.2|5989
1604516400000|2020-11-04 19:00:00|402.43|400.43|403.88|401.88|405.24|403.24|402.42|400.42|4418
1604520000000|2020-11-04 20:00:00|403.91|401.91|402.63|400.63|405.66|403.66|399.58|397.58|6457
1604523600000|2020-11-04 21:00:00|402.65|400.65|402.28|400.28|404.58|402.58|401.69|399.69|3915
1604527200000|2020-11-04 22:00:00|402.27|400.27|403.5|401.5|405.73|403.73|402.26|400.26|3967
1604530800000|2020-11-04 23:00:00|403.51|401.51|404.08|402.08|404.1|402.1|401|399|5639
1604534400000|2020-11-05 00:00:00|404.09|402.09|403.2|401.2|406.87|404.87|402.16|400.16|6563
1604538000000|2020-11-05 01:00:00|403.19|401.19|405.35|403.35|407.42|405.42|402.84|400.84|5565
1604541600000|2020-11-05 02:00:00|405.36|403.36|406.28|404.28|408.22|406.22|403.18|401.18|7412
1604545200000|2020-11-05 03:00:00|406.26|404.26|406.09|404.09|407.71|405.71|405.69|403.69|6618
1604548800000|2020-11-05 04:00:00|406.1|404.1|404.47|402.47|407.17|405.17|404.18|402.18|6443
1604552400000|2020-11-05 05:00:00|404.46|402.46|404.55|402.55|406.07|404.07|403.14|401.14|5568
1604556000000|2020-11-05 06:00:00|404.54|402.54|402.81|400.81|405.04|403.04|401.88|399.88|5613
1604559600000|2020-11-05 07:00:00|402.79|400.79|404.42|402.42|405.75|403.75|402.14|400.14|6244
1604563200000|2020-11-05 08:00:00|404.38|402.38|400.79|398.79|406.25|404.25|398.55|396.55|6033
1604566800000|2020-11-05 09:00:00|400.76|398.76|399.51|397.51|401.61|399.61|398.03|396.03|5144
1604570400000|2020-11-05 10:00:00|399.52|397.52|407.54|405.54|407.54|405.54|399.07|397.07|6422
1604574000000|2020-11-05 11:00:00|407.63|405.63|404.78|402.78|407.92|405.92|400.69|398.69|8102
1604577600000|2020-11-05 12:00:00|404.79|402.79|403.79|401.79|405.63|403.63|401.52|399.52|7331
1604581200000|2020-11-05 13:00:00|403.8|401.8|407.04|405.04|411.76|409.76|402.25|400.25|8560
1604584800000|2020-11-05 14:00:00|407.03|405.03|416.4|414.4|416.56|414.56|406.33|404.33|8518
1604588400000|2020-11-05 15:00:00|416.36|414.36|415.78|413.78|416.63|414.63|412.65|410.65|8578
1604592000000|2020-11-05 16:00:00|415.85|413.85|414.58|412.58|419.38|417.38|414.2|412.2|8511
1604595600000|2020-11-05 17:00:00|414.57|412.57|412.19|410.19|415.76|413.76|409.02|407.02|7137
1604599200000|2020-11-05 18:00:00|412.2|410.2|411.93|409.93|412.82|410.82|410.62|408.62|6421
1604602800000|2020-11-05 19:00:00|411.92|409.92|414.91|412.91|415.23|413.23|411.04|409.04|5537
1604606400000|2020-11-05 20:00:00|414.92|412.92|415.44|413.44|415.8|413.8|413.81|411.81|6079
1604610000000|2020-11-05 21:00:00|415.42|413.42|415.15|413.15|416.68|414.68|414.55|412.55|6352
1604613600000|2020-11-05 22:00:00|415.22|413.22|419.9|417.9|420|418|414.28|412.28|4287
1604617200000|2020-11-05 23:00:00|419.91|417.91|418.07|416.07|422.1|420.1|415.36|413.36|8071
1604620800000|2020-11-06 00:00:00|418.08|416.08|427.46|425.46|429.11|427.11|416.42|414.42|9438
1604624400000|2020-11-06 01:00:00|427.44|425.44|437.29|435.29|438.84|436.84|425.3|423.3|9499
1604628000000|2020-11-06 02:00:00|437.19|435.19|435.26|433.26|442.97|440.97|432.86|430.86|9721
1604631600000|2020-11-06 03:00:00|435.27|433.27|428.3|426.3|436.16|434.16|427.59|425.59|8202
1604635200000|2020-11-06 04:00:00|428.29|426.29|431.07|429.07|432.79|430.79|428.29|426.29|5842
1604638800000|2020-11-06 05:00:00|431.08|429.08|432.8|430.8|435.73|433.73|430.17|428.17|6423
1604642400000|2020-11-06 06:00:00|432.79|430.79|434.93|432.93|435.9|433.9|432.23|430.23|6070
1604646000000|2020-11-06 07:00:00|434.95|432.95|437.7|435.7|437.93|435.93|434.13|432.13|6681
1604649600000|2020-11-06 08:00:00|437.74|435.74|431.66|429.66|437.74|435.74|430.57|428.57|6809
1604653200000|2020-11-06 09:00:00|431.71|429.71|433.76|431.76|435.35|433.35|427.53|425.53|7316
1604656800000|2020-11-06 10:00:00|433.83|431.83|445.02|443.02|447.85|445.85|433.75|431.75|8386
1604660400000|2020-11-06 11:00:00|445.03|443.03|444.84|442.84|446.2|444.2|441.11|439.11|7893
1604664000000|2020-11-06 12:00:00|444.82|442.82|441.82|439.82|444.83|442.83|439.31|437.31|8474
1604667600000|2020-11-06 13:00:00|441.81|439.81|446.62|444.62|447.59|445.59|441.75|439.75|8101
1604671200000|2020-11-06 14:00:00|446.68|444.68|441.89|439.89|446.91|444.91|437.41|435.41|7523
1604674800000|2020-11-06 15:00:00|441.9|439.9|436.48|434.48|442.55|440.55|435.54|433.54|7238
1604678400000|2020-11-06 16:00:00|436.46|434.46|444.16|442.16|447.02|445.02|436.37|434.37|7854
1604682000000|2020-11-06 17:00:00|444.14|442.14|442.59|440.59|446.49|444.49|442|440|5819
1604685600000|2020-11-06 18:00:00|442.6|440.6|443.81|441.81|445.21|443.21|442.25|440.25|6375
1604689200000|2020-11-06 19:00:00|443.82|441.82|442.91|440.91|446.17|444.17|442.13|440.13|6082
1604692800000|2020-11-06 20:00:00|442.9|440.9|444.4|442.4|444.46|442.46|438.36|436.36|6791
1604736000000|2020-11-07 08:00:00|459.17|457.17|463.05|461.05|464.05|462.05|454.42|452.42|5085
1604739600000|2020-11-07 09:00:00|463.07|461.07|463.25|461.25|464.25|462.25|460.71|458.71|5240
1604743200000|2020-11-07 10:00:00|463.27|461.27|463.58|461.58|464.08|462.08|460.24|458.24|5082
1604746800000|2020-11-07 11:00:00|463.56|461.56|464.3|462.3|465.6|463.6|461.63|459.63|4902
1604750400000|2020-11-07 12:00:00|464.26|462.26|462.89|460.89|466.65|464.65|462.82|460.82|5288
1604754000000|2020-11-07 13:00:00|462.95|460.95|465.18|463.18|465.82|463.82|458.06|456.06|5451
1604757600000|2020-11-07 14:00:00|465.2|463.2|448.17|446.17|465.24|463.24|447.3|445.3|8532
1604761200000|2020-11-07 15:00:00|448.19|446.19|449.24|447.24|452.49|450.49|440.7|438.7|9073
1604764800000|2020-11-07 16:00:00|449.23|447.23|454.68|452.68|455.44|453.44|441.85|439.85|8756
1604768400000|2020-11-07 17:00:00|454.71|452.71|448.19|446.19|455.52|453.52|447.97|445.97|7529
1604772000000|2020-11-07 18:00:00|448.18|446.18|436.33|434.33|450.42|448.42|427.96|425.96|9627
1604775600000|2020-11-07 19:00:00|436.34|434.34|432.23|430.23|438.92|436.92|425.9|423.9|11006
1604779200000|2020-11-07 20:00:00|432.14|430.14|438.85|436.85|439.44|437.44|427.47|425.47|9251
1604782800000|2020-11-07 21:00:00|438.84|436.84|436.8|434.8|439.14|437.14|433.52|431.52|6317
1604786400000|2020-11-07 22:00:00|436.81|434.81|437.93|435.93|438.98|436.98|432.03|430.03|4363
1604790000000|2020-11-07 23:00:00|437.92|435.92|436.73|434.73|440.98|438.98|436.29|434.29|5215
1604793600000|2020-11-08 00:00:00|436.76|434.76|439.48|437.48|439.83|437.83|433.78|431.78|5868
1604797200000|2020-11-08 01:00:00|439.54|437.54|443.52|441.52|444.22|442.22|437.16|435.16|5021
1604800800000|2020-11-08 02:00:00|443.68|441.68|442.13|440.13|444.8|442.8|440.97|438.97|4145
1604804400000|2020-11-08 03:00:00|442.15|440.15|439.59|437.59|442.54|440.54|439.58|437.58|4293
1604808000000|2020-11-08 04:00:00|439.53|437.53|439.53|437.53|441.52|439.52|437.11|435.11|3770
1604811600000|2020-11-08 05:00:00|439.54|437.54|442.14|440.14|442.62|440.62|438.04|436.04|4698
1604815200000|2020-11-08 06:00:00|442.12|440.12|439.86|437.86|443.59|441.59|438.38|436.38|4505
1604818800000|2020-11-08 07:00:00|439.87|437.87|437.14|435.14|440.65|438.65|436.73|434.73|4376
1604822400000|2020-11-08 08:00:00|437.13|435.13|439.36|437.36|440.09|438.09|437.13|435.13|4185
1604826000000|2020-11-08 09:00:00|439.35|437.35|442.25|440.25|442.29|440.29|438.56|436.56|2935
1604829600000|2020-11-08 10:00:00|442.28|440.28|446.19|444.19|447.65|445.65|441.27|439.27|5029
1604833200000|2020-11-08 11:00:00|446.2|444.2|446.69|444.69|446.99|444.99|444.3|442.3|4181
1604836800000|2020-11-08 12:00:00|446.74|444.74|446.99|444.99|448.85|446.85|444.58|442.58|4727
1604840400000|2020-11-08 13:00:00|447|445|446.11|444.11|448.49|446.49|443.57|441.57|4770
1604844000000|2020-11-08 14:00:00|446.1|444.1|455.04|453.04|455.06|453.06|444.53|442.53|5502
1604847600000|2020-11-08 15:00:00|455.05|453.05|455.44|453.44|458.1|456.1|454.1|452.1|5927
1604851200000|2020-11-08 16:00:00|455.45|453.45|454.73|452.73|456.84|454.84|452.37|450.37|5036
1604854800000|2020-11-08 17:00:00|454.71|452.71|458.9|456.9|461.37|459.37|453.83|451.83|6454
1604858400000|2020-11-08 18:00:00|458.91|456.91|458.09|456.09|460.96|458.96|454.69|452.69|5796
1604862000000|2020-11-08 19:00:00|458.02|456.02|453.45|451.45|459.2|457.2|450.47|448.47|6371
1604865600000|2020-11-08 20:00:00|453.46|451.46|452.71|450.71|454.9|452.9|450.23|448.23|5071
1604869200000|2020-11-08 21:00:00|452.69|450.69|451.19|449.19|453.86|451.86|447.88|445.88|5258
1604872800000|2020-11-08 22:00:00|451.17|449.17|456.09|454.09|456.22|454.22|451.05|449.05|2841
1604876400000|2020-11-08 23:00:00|456.06|454.06|455.55|453.55|458.58|456.58|454.66|452.66|5420
1604880000000|2020-11-09 00:00:00|455.52|453.52|458.19|456.19|459.16|457.16|452.71|450.71|5974
1604883600000|2020-11-09 01:00:00|458.18|456.18|456.55|454.55|459|457|455.8|453.8|5014
1604887200000|2020-11-09 02:00:00|456.56|454.56|454.26|452.26|457.27|455.27|453.8|451.8|5067
1604890800000|2020-11-09 03:00:00|454.25|452.25|453.15|451.15|455.36|453.36|452.63|450.63|4854
1604894400000|2020-11-09 04:00:00|453.14|451.14|452.24|450.24|453.97|451.97|450.38|448.38|4690
1604898000000|2020-11-09 05:00:00|452.21|450.21|454.7|452.7|454.92|452.92|449.72|447.72|4021
1604901600000|2020-11-09 06:00:00|454.68|452.68|451.04|449.04|454.68|452.68|450.59|448.59|4492
1604905200000|2020-11-09 07:00:00|451.03|449.03|446.33|444.33|452.45|450.45|445.53|443.53|4485
1604908800000|2020-11-09 08:00:00|446.32|444.32|449.53|447.53|449.9|447.9|442.66|440.66|6107
1604912400000|2020-11-09 09:00:00|449.55|447.55|451.61|449.61|452.92|450.92|448.81|446.81|4861
1604916000000|2020-11-09 10:00:00|451.6|449.6|453.89|451.89|455.01|453.01|451.59|449.59|3647
1604919600000|2020-11-09 11:00:00|453.9|451.9|459.59|457.59|460.23|458.23|453.19|451.19|5552
1604923200000|2020-11-09 12:00:00|459.6|457.6|454.75|452.75|460|458|451.94|449.94|6572
1604926800000|2020-11-09 13:00:00|454.76|452.76|447.9|445.9|455.19|453.19|443.8|441.8|6874
1604930400000|2020-11-09 14:00:00|447.88|445.88|444.89|442.89|450.18|448.18|443.86|441.86|5784
1604934000000|2020-11-09 15:00:00|445.01|443.01|438.74|436.74|446.45|444.45|438.18|436.18|6860
1604937600000|2020-11-09 16:00:00|438.73|436.73|443.82|441.82|444.12|442.12|435.3|433.3|8445
1604941200000|2020-11-09 17:00:00|443.83|441.83|446.41|444.41|446.8|444.8|443.03|441.03|5836
1604944800000|2020-11-09 18:00:00|446.43|444.43|447.26|445.26|447.79|445.79|444.02|442.02|5529
1604948400000|2020-11-09 19:00:00|447.27|445.27|447.97|445.97|449.01|447.01|445.93|443.93|4649
1604952000000|2020-11-09 20:00:00|447.98|445.98|448.03|446.03|450.99|448.99|447.21|445.21|5076
1604955600000|2020-11-09 21:00:00|448.1|446.1|448.94|446.94|451.88|449.88|447.96|445.96|4820
1604959200000|2020-11-09 22:00:00|448.92|446.92|444.06|442.06|448.97|446.97|443.08|441.08|2801
1604962800000|2020-11-09 23:00:00|444.05|442.05|445.69|443.69|447.08|445.08|443.83|441.83|5523
1604966400000|2020-11-10 00:00:00|445.7|443.7|446.37|444.37|446.37|444.37|440.42|438.42|5138
1604970000000|2020-11-10 01:00:00|446.38|444.38|448.69|446.69|449.78|447.78|445.2|443.2|3840
1604973600000|2020-11-10 02:00:00|448.68|446.68|446.91|444.91|449.74|447.74|446.84|444.84|4853
1604977200000|2020-11-10 03:00:00|446.93|444.93|450.77|448.77|451.06|449.06|445.46|443.46|4422
1604980800000|2020-11-10 04:00:00|450.76|448.76|452.48|450.48|453.36|451.36|448.78|446.78|3966
1604984400000|2020-11-10 05:00:00|452.5|450.5|450.88|448.88|454.45|452.45|449.66|447.66|5064
1604988000000|2020-11-10 06:00:00|450.87|448.87|448.97|446.97|452.14|450.14|447.2|445.2|5108
1604991600000|2020-11-10 07:00:00|448.99|446.99|450.24|448.24|451.5|449.5|447.69|445.69|4048
1604995200000|2020-11-10 08:00:00|450.25|448.25|452.21|450.21|455.23|453.23|450.25|448.25|4992
1604998800000|2020-11-10 09:00:00|452.18|450.18|453.93|451.93|456.3|454.3|452.18|450.18|4652
1605002400000|2020-11-10 10:00:00|453.94|451.94|450.13|448.13|454.34|452.34|449.24|447.24|5109
1605006000000|2020-11-10 11:00:00|450.12|448.12|449.03|447.03|451.57|449.57|446.21|444.21|5281
1605009600000|2020-11-10 12:00:00|449.01|447.01|449.5|447.5|451.77|449.77|447.19|445.19|5647
1605013200000|2020-11-10 13:00:00|449.49|447.49|448.95|446.95|449.84|447.84|445.81|443.81|5011
1605016800000|2020-11-10 14:00:00|448.94|446.94|445.29|443.29|449.34|447.34|443.95|441.95|5691
1605020400000|2020-11-10 15:00:00|445.31|443.31|444.63|442.63|446.31|444.31|441.96|439.96|6111
1605024000000|2020-11-10 16:00:00|444.62|442.62|446.66|444.66|448.41|446.41|443.35|441.35|5504
1605027600000|2020-11-10 17:00:00|446.65|444.65|448.33|446.33|448.66|446.66|446.41|444.41|4817
1605031200000|2020-11-10 18:00:00|448.31|446.31|447.57|445.57|448.31|446.31|445.29|443.29|3818
1605034800000|2020-11-10 19:00:00|447.56|445.56|449.61|447.61|450.66|448.66|446.5|444.5|5065
1605038400000|2020-11-10 20:00:00|449.6|447.6|451.05|449.05|453.72|451.72|449.21|447.21|3515
1605042000000|2020-11-10 21:00:00|451.04|449.04|453.14|451.14|454.17|452.17|450.96|448.96|3861
1605045600000|2020-11-10 22:00:00|453.13|451.13|455.24|453.24|455.27|453.27|451.79|449.79|2860
1605049200000|2020-11-10 23:00:00|455.22|453.22|451.97|449.97|455.89|453.89|450.82|448.82|5500
1605052800000|2020-11-11 00:00:00|451.96|449.96|464.81|462.81|465.96|463.96|451.01|449.01|7334
1605056400000|2020-11-11 01:00:00|464.82|462.82|465|463|467.66|465.66|463.21|461.21|6749
1605060000000|2020-11-11 02:00:00|464.97|462.97|463.43|461.43|466.14|464.14|461.45|459.45|4807
1605063600000|2020-11-11 03:00:00|463.41|461.41|464.51|462.51|465.77|463.77|462.53|460.53|5721
1605067200000|2020-11-11 04:00:00|464.52|462.52|461.87|459.87|467.31|465.31|459.91|457.91|6588
1605070800000|2020-11-11 05:00:00|461.88|459.88|461.35|459.35|462.61|460.61|458.99|456.99|5417
1605074400000|2020-11-11 06:00:00|461.34|459.34|461.38|459.38|463.83|461.83|460.91|458.91|4519
1605078000000|2020-11-11 07:00:00|461.39|459.39|463.76|461.76|464.32|462.32|460.63|458.63|4175
1605081600000|2020-11-11 08:00:00|463.75|461.75|460.83|458.83|464.91|462.91|460.02|458.02|4746
1605085200000|2020-11-11 09:00:00|460.82|458.82|460.07|458.07|463.48|461.48|457.05|455.05|6259
1605088800000|2020-11-11 10:00:00|460.06|458.06|465.28|463.28|465.43|463.43|459.98|457.98|5402
1605092400000|2020-11-11 11:00:00|465.3|463.3|461.54|459.54|465.41|463.41|461.07|459.07|7395
1605096000000|2020-11-11 12:00:00|461.56|459.56|462.87|460.87|463.79|461.79|459.83|457.83|4631
1605099600000|2020-11-11 13:00:00|462.92|460.92|460.61|458.61|464.64|462.64|460.2|458.2|5590
1605103200000|2020-11-11 14:00:00|460.63|458.63|463.85|461.85|463.88|461.88|460.11|458.11|5690
1605106800000|2020-11-11 15:00:00|463.83|461.83|463.67|461.67|464.37|462.37|462.59|460.59|4897
1605110400000|2020-11-11 16:00:00|463.68|461.68|472.01|470.01|475.13|473.13|463.64|461.64|7870
1605114000000|2020-11-11 17:00:00|472.02|470.02|471.29|469.29|473.83|471.83|470.15|468.15|6634
1605117600000|2020-11-11 18:00:00|471.31|469.31|471.84|469.84|477.7|475.7|470.66|468.66|6688
1605121200000|2020-11-11 19:00:00|471.83|469.83|469.83|467.83|473.52|471.52|468.37|466.37|5569
1605124800000|2020-11-11 20:00:00|469.84|467.84|467.34|465.34|470.06|468.06|461.64|459.64|7028
1605128400000|2020-11-11 21:00:00|467.32|465.32|468.07|466.07|468.1|466.1|463.43|461.43|5275
1605132000000|2020-11-11 22:00:00|468.08|466.08|467.69|465.69|469.65|467.65|465.93|463.93|3111
1605135600000|2020-11-11 23:00:00|467.7|465.7|464.83|462.83|467.74|465.74|463.95|461.95|4657
1605139200000|2020-11-12 00:00:00|464.82|462.82|459.66|457.66|465.77|463.77|453.6|451.6|6898
1605142800000|2020-11-12 01:00:00|459.69|457.69|460.64|458.64|460.71|458.71|458.34|456.34|4754
1605146400000|2020-11-12 02:00:00|460.61|458.61|459.32|457.32|461.17|459.17|458.54|456.54|4625
1605150000000|2020-11-12 03:00:00|459.31|457.31|459.55|457.55|461.1|459.1|459.12|457.12|4013
1605153600000|2020-11-12 04:00:00|459.56|457.56|460.41|458.41|460.9|458.9|459.06|457.06|3847
1605157200000|2020-11-12 05:00:00|460.38|458.38|462.02|460.02|463.15|461.15|460.32|458.32|3398
1605160800000|2020-11-12 06:00:00|462|460|464.11|462.11|465.17|463.17|461.47|459.47|3245
1605164400000|2020-11-12 07:00:00|464.12|462.12|466.44|464.44|467.66|465.66|462.89|460.89|4259
1605168000000|2020-11-12 08:00:00|466.42|464.42|464.63|462.63|467.85|465.85|463.94|461.94|4723
1605171600000|2020-11-12 09:00:00|464.62|462.62|469.22|467.22|469.69|467.69|463.98|461.98|5496
1605175200000|2020-11-12 10:00:00|469.21|467.21|459.53|457.53|471.52|469.52|458.65|456.65|7475
1605178800000|2020-11-12 11:00:00|459.54|457.54|461.39|459.39|463.22|461.22|457.22|455.22|6195
1605182400000|2020-11-12 12:00:00|461.4|459.4|463.02|461.02|463.79|461.79|461.01|459.01|4859
1605186000000|2020-11-12 13:00:00|462.99|460.99|463.42|461.42|463.84|461.84|460.32|458.32|5836
1605189600000|2020-11-12 14:00:00|463.4|461.4|460.45|458.45|466.5|464.5|456.78|454.78|7661
1605193200000|2020-11-12 15:00:00|460.44|458.44|463.14|461.14|464.2|462.2|458.59|456.59|6755
1605196800000|2020-11-12 16:00:00|463.11|461.11|458.79|456.79|463.2|461.2|457.28|455.28|7010
1605200400000|2020-11-12 17:00:00|458.8|456.8|455|453|461.14|459.14|455|453|6426
1605204000000|2020-11-12 18:00:00|455.01|453.01|457.73|455.73|458.23|456.23|453.86|451.86|4769
1605207600000|2020-11-12 19:00:00|457.74|455.74|458.48|456.48|458.98|456.98|456.28|454.28|4495
1605211200000|2020-11-12 20:00:00|458.49|456.49|459.16|457.16|460.83|458.83|457.69|455.69|4386
1605214800000|2020-11-12 21:00:00|459.17|457.17|464.44|462.44|464.48|462.48|459.17|457.17|3884
1605218400000|2020-11-12 22:00:00|464.45|462.45|463.77|461.77|466.49|464.49|462.72|460.72|4205
1605222000000|2020-11-12 23:00:00|463.78|461.78|464.02|462.02|465.03|463.03|462.11|460.11|4829
1605225600000|2020-11-13 00:00:00|464.01|462.01|465.32|463.32|467.56|465.56|462.8|460.8|4116
1605229200000|2020-11-13 01:00:00|465.33|463.33|466.54|464.54|468.52|466.52|465.08|463.08|5043
1605232800000|2020-11-13 02:00:00|466.55|464.55|465.06|463.06|467.24|465.24|464.02|462.02|4860
1605236400000|2020-11-13 03:00:00|465.03|463.03|465.62|463.62|466.59|464.59|464.16|462.16|4817
1605240000000|2020-11-13 04:00:00|465.63|463.63|464.96|462.96|466.56|464.56|463.94|461.94|5016
1605243600000|2020-11-13 05:00:00|464.97|462.97|462.01|460.01|465.02|463.02|461.02|459.02|5825
1605247200000|2020-11-13 06:00:00|461.99|459.99|463.01|461.01|463.54|461.54|461.02|459.02|5261
1605250800000|2020-11-13 07:00:00|462.96|460.96|462.06|460.06|462.96|460.96|458.95|456.95|4749
1605254400000|2020-11-13 08:00:00|462.03|460.03|466.06|464.06|467|465|459.47|457.47|6487
1605258000000|2020-11-13 09:00:00|466.1|464.1|468.51|466.51|469.84|467.84|466.04|464.04|6714
1605261600000|2020-11-13 10:00:00|468.5|466.5|464.62|462.62|469|467|462.8|460.8|6134
1605265200000|2020-11-13 11:00:00|464.6|462.6|465.75|463.75|466.35|464.35|463.01|461.01|6415
1605268800000|2020-11-13 12:00:00|465.78|463.78|466.86|464.86|469.19|467.19|464.53|462.53|5262
1605272400000|2020-11-13 13:00:00|466.89|464.89|472.76|470.76|474.43|472.43|466.09|464.09|6741
1605276000000|2020-11-13 14:00:00|472.77|470.77|473.72|471.72|475.33|473.33|469.56|467.56|8065
1605279600000|2020-11-13 15:00:00|473.75|471.75|470.81|468.81|474.25|472.25|469.37|467.37|6518
1605283200000|2020-11-13 16:00:00|470.84|468.84|470.87|468.87|473.23|471.23|466.39|464.39|8053
1605286800000|2020-11-13 17:00:00|470.86|468.86|472.79|470.79|472.85|470.85|468.17|466.17|5616
1605290400000|2020-11-13 18:00:00|472.83|470.83|473.72|471.72|474.01|472.01|471.96|469.96|5134
1605294000000|2020-11-13 19:00:00|473.73|471.73|475.11|473.11|476.06|474.06|473.17|471.17|4671
1605297600000|2020-11-13 20:00:00|475.12|473.12|471.64|469.64|475.12|473.12|471.1|469.1|5299
1605340800000|2020-11-14 08:00:00|468.24|466.24|464.5|462.5|469.04|467.04|460.94|458.94|5400
1605344400000|2020-11-14 09:00:00|464.49|462.49|457.31|455.31|464.55|462.55|457.19|455.19|6005
1605348000000|2020-11-14 10:00:00|457.3|455.3|458.08|456.08|461.17|459.17|455.4|453.4|5701
1605351600000|2020-11-14 11:00:00|458.01|456.01|460.08|458.08|460.76|458.76|457.04|455.04|3704
1605355200000|2020-11-14 12:00:00|460.1|458.1|461.74|459.74|461.95|459.95|458.1|456.1|4089
1605358800000|2020-11-14 13:00:00|461.73|459.73|461.78|459.78|462.74|460.74|459.97|457.97|2901
1605362400000|2020-11-14 14:00:00|461.79|459.79|462.41|460.41|463.75|461.75|461.78|459.78|4474
1605366000000|2020-11-14 15:00:00|462.4|460.4|460.26|458.26|462.79|460.79|459.78|457.78|4365
1605369600000|2020-11-14 16:00:00|460.25|458.25|457.83|455.83|462.97|460.97|457.45|455.45|4917
1605373200000|2020-11-14 17:00:00|457.82|455.82|460.96|458.96|461.53|459.53|453.35|451.35|6280
1605376800000|2020-11-14 18:00:00|460.95|458.95|461.39|459.39|461.92|459.92|460.03|458.03|3915
1605380400000|2020-11-14 19:00:00|461.4|459.4|461.33|459.33|462.52|460.52|460.5|458.5|3078
1605384000000|2020-11-14 20:00:00|461.34|459.34|462.93|460.93|463.06|461.06|459.53|457.53|4195
1605387600000|2020-11-14 21:00:00|462.92|460.92|461.15|459.15|463.01|461.01|460.54|458.54|3369
1605391200000|2020-11-14 22:00:00|461.16|459.16|463.43|461.43|463.95|461.95|461.08|459.08|2562
1605394800000|2020-11-14 23:00:00|463.42|461.42|462.17|460.17|464.89|462.89|462.08|460.08|3878
1605398400000|2020-11-15 00:00:00|462.21|460.21|463.15|461.15|464.21|462.21|461.19|459.19|3890
1605402000000|2020-11-15 01:00:00|463.21|461.21|461.45|459.45|464.17|462.17|460.69|458.69|4407
1605405600000|2020-11-15 02:00:00|461.46|459.46|459.86|457.86|461.86|459.86|459.36|457.36|3515
1605409200000|2020-11-15 03:00:00|459.85|457.85|459.53|457.53|460.21|458.21|458.23|456.23|4222
1605412800000|2020-11-15 04:00:00|459.55|457.55|460.62|458.62|460.75|458.75|458.16|456.16|2928
1605416400000|2020-11-15 05:00:00|460.6|458.6|462.46|460.46|462.8|460.8|459.95|457.95|2702
1605420000000|2020-11-15 06:00:00|462.47|460.47|461.95|459.95|462.98|460.98|461.48|459.48|1850
1605423600000|2020-11-15 07:00:00|461.97|459.97|462.06|460.06|463.09|461.09|461.17|459.17|2953
1605427200000|2020-11-15 08:00:00|462.07|460.07|462.49|460.49|463.85|461.85|461.9|459.9|3716
1605430800000|2020-11-15 09:00:00|462.5|460.5|461.11|459.11|462.6|460.6|460.49|458.49|1966
1605434400000|2020-11-15 10:00:00|461.12|459.12|459.15|457.15|461.46|459.46|458.48|456.48|2788
1605438000000|2020-11-15 11:00:00|459.17|457.17|456.61|454.61|461.76|459.76|456.6|454.6|4138
1605441600000|2020-11-15 12:00:00|456.6|454.6|457.66|455.66|459.85|457.85|455.78|453.78|4484
1605445200000|2020-11-15 13:00:00|457.65|455.65|459.35|457.35|460.16|458.16|456.41|454.41|4142
1605448800000|2020-11-15 14:00:00|459.34|457.34|458.89|456.89|460.76|458.76|458.32|456.32|4179
1605452400000|2020-11-15 15:00:00|458.9|456.9|457.59|455.59|459.37|457.37|456.85|454.85|3461
1605456000000|2020-11-15 16:00:00|457.6|455.6|455.14|453.14|458.42|456.42|453.7|451.7|4521
1605459600000|2020-11-15 17:00:00|455.15|453.15|447.08|445.08|455.15|453.15|446.5|444.5|5813
1605463200000|2020-11-15 18:00:00|447.09|445.09|448.11|446.11|449|447|444.27|442.27|5504
1605466800000|2020-11-15 19:00:00|448.12|446.12|446.54|444.54|449.31|447.31|445.99|443.99|4018
1605470400000|2020-11-15 20:00:00|446.55|444.55|444.9|442.9|447.83|445.83|443|441|4482
1605474000000|2020-11-15 21:00:00|444.87|442.87|444.99|442.99|446.47|444.47|443.72|441.72|3903
1605477600000|2020-11-15 22:00:00|444.98|442.98|447.58|445.58|448.78|446.78|441.5|439.5|3270
1605481200000|2020-11-15 23:00:00|447.59|445.59|449.49|447.49|452.39|450.39|447.55|445.55|6686
1605484800000|2020-11-16 00:00:00|449.48|447.48|451.26|449.26|451.55|449.55|447|445|6908
1605488400000|2020-11-16 01:00:00|451.3|449.3|450|448|452.65|450.65|449.77|447.77|6050
1605492000000|2020-11-16 02:00:00|450.01|448.01|448.65|446.65|451.33|449.33|448.46|446.46|5482
1605495600000|2020-11-16 03:00:00|448.66|446.66|450.92|448.92|451.62|449.62|448.58|446.58|6049
1605499200000|2020-11-16 04:00:00|450.89|448.89|452.07|450.07|452.14|450.14|450.05|448.05|5590
1605502800000|2020-11-16 05:00:00|452.1|450.1|452.91|450.91|454.86|452.86|452.1|450.1|6541
1605506400000|2020-11-16 06:00:00|452.9|450.9|456.16|454.16|456.25|454.25|452.84|450.84|6346
1605510000000|2020-11-16 07:00:00|456.15|454.15|456.27|454.27|457.75|455.75|455.16|453.16|5681
1605513600000|2020-11-16 08:00:00|456.23|454.23|454.92|452.92|456.86|454.86|454.86|452.86|4781
1605517200000|2020-11-16 09:00:00|454.95|452.95|453.63|451.63|456.13|454.13|451.26|449.26|5614
1605520800000|2020-11-16 10:00:00|453.65|451.65|457.22|455.22|457.52|455.52|453.14|451.14|5773
1605524400000|2020-11-16 11:00:00|457.23|455.23|453.36|451.36|457.63|455.63|453.34|451.34|5572
1605528000000|2020-11-16 12:00:00|453.37|451.37|455.25|453.25|455.69|453.69|452.38|450.38|5748
1605531600000|2020-11-16 13:00:00|455.24|453.24|456.89|454.89|457.76|455.76|454.26|452.26|5173
1605535200000|2020-11-16 14:00:00|456.9|454.9|460.76|458.76|461.92|459.92|456.9|454.9|6331
1605538800000|2020-11-16 15:00:00|460.83|458.83|460.69|458.69|461.35|459.35|459.14|457.14|6594
1605542400000|2020-11-16 16:00:00|460.72|458.72|461.96|459.96|465.42|463.42|458.7|456.7|7826
1605546000000|2020-11-16 17:00:00|461.95|459.95|463.64|461.64|465.38|463.38|461.9|459.9|6897
1605549600000|2020-11-16 18:00:00|463.63|461.63|463.32|461.32|465.69|463.69|462.66|460.66|6654
1605553200000|2020-11-16 19:00:00|463.33|461.33|463.52|461.52|465.41|463.41|462.34|460.34|5881
1605556800000|2020-11-16 20:00:00|463.51|461.51|463.96|461.96|464.32|462.32|462.64|460.64|4405
1605560400000|2020-11-16 21:00:00|463.95|461.95|460.01|458.01|467.26|465.26|458.82|456.82|5662
1605564000000|2020-11-16 22:00:00|460|458|462.29|460.29|462.66|460.66|459.44|457.44|3696
1605567600000|2020-11-16 23:00:00|462.3|460.3|461.93|459.93|465.85|463.85|461.45|459.45|5596
1605571200000|2020-11-17 00:00:00|461.91|459.91|469.54|467.54|469.61|467.61|461.2|459.2|6325
1605574800000|2020-11-17 01:00:00|469.53|467.53|466.32|464.32|470.32|468.32|466.11|464.11|5985
1605578400000|2020-11-17 02:00:00|466.34|464.34|465.21|463.21|467.83|465.83|464.74|462.74|5393
1605582000000|2020-11-17 03:00:00|465.2|463.2|463.59|461.59|466.01|464.01|462.97|460.97|4400
1605585600000|2020-11-17 04:00:00|463.57|461.57|467.06|465.06|467.42|465.42|462.87|460.87|5743
1605589200000|2020-11-17 05:00:00|467.07|465.07|464.74|462.74|467.41|465.41|464.46|462.46|5417
1605592800000|2020-11-17 06:00:00|464.79|462.79|464.82|462.82|466.95|464.95|464.58|462.58|5399
1605596400000|2020-11-17 07:00:00|464.83|462.83|467.33|465.33|467.66|465.66|464.78|462.78|5970
1605600000000|2020-11-17 08:00:00|467.32|465.32|466.35|464.35|468.37|466.37|466.05|464.05|6558
1605603600000|2020-11-17 09:00:00|466.34|464.34|463.88|461.88|467.32|465.32|463.12|461.12|7837
1605607200000|2020-11-17 10:00:00|463.9|461.9|466.31|464.31|466.43|464.43|463.61|461.61|5380
1605610800000|2020-11-17 11:00:00|466.32|464.32|467.68|465.68|468.17|466.17|465.81|463.81|6249
1605614400000|2020-11-17 12:00:00|467.67|465.67|472.43|470.43|473.52|471.52|466.43|464.43|7246
1605618000000|2020-11-17 13:00:00|472.42|470.42|469.1|467.1|472.78|470.78|468.68|466.68|7462
1605621600000|2020-11-17 14:00:00|469.11|467.11|471.63|469.63|472.43|470.43|467.94|465.94|7532
1605625200000|2020-11-17 15:00:00|471.62|469.62|475.41|473.41|475.91|473.91|468.63|466.63|7564
1605628800000|2020-11-17 16:00:00|475.46|473.46|483.18|481.18|484.86|482.86|474.03|472.03|8816
1605632400000|2020-11-17 17:00:00|483.17|481.17|481.82|479.82|485.26|483.26|476.72|474.72|8889
1605636000000|2020-11-17 18:00:00|481.83|479.83|478.91|476.91|482.03|480.03|478.04|476.04|8305
1605639600000|2020-11-17 19:00:00|478.95|476.95|484.41|482.41|486.07|484.07|477.71|475.71|8305
1605643200000|2020-11-17 20:00:00|484.43|482.43|483.83|481.83|485.75|483.75|482.58|480.58|7907
1605646800000|2020-11-17 21:00:00|483.82|481.82|481.93|479.93|484.36|482.36|479.95|477.95|8208
1605650400000|2020-11-17 22:00:00|481.95|479.95|481.93|479.93|482.96|480.96|477.87|475.87|5377
1605654000000|2020-11-17 23:00:00|481.92|479.92|483.74|481.74|484.55|482.55|481.89|479.89|6716
1605657600000|2020-11-18 00:00:00|483.73|481.73|488.42|486.42|489.92|487.92|483.49|481.49|8873
1605661200000|2020-11-18 01:00:00|488.38|486.38|488.96|486.96|489.01|487.01|485.19|483.19|7326
1605664800000|2020-11-18 02:00:00|488.93|486.93|486.37|484.37|489.02|487.02|485.25|483.25|6575
1605668400000|2020-11-18 03:00:00|486.38|484.38|489.77|487.77|489.79|487.79|483.42|481.42|7426
1605672000000|2020-11-18 04:00:00|489.75|487.75|494.94|492.94|496.49|494.49|489.75|487.75|9525
1605675600000|2020-11-18 05:00:00|494.93|492.93|471.6|469.6|495.75|493.75|460.13|458.13|10417
1605679200000|2020-11-18 06:00:00|471.71|469.71|474.7|472.7|478.08|476.08|467.77|465.77|9607
1605682800000|2020-11-18 07:00:00|474.66|472.66|479.33|477.33|479.41|477.41|471.27|469.27|9261
1605686400000|2020-11-18 08:00:00|479.27|477.27|481.14|479.14|483.02|481.02|478.23|476.23|8560
1605690000000|2020-11-18 09:00:00|481.12|479.12|478.18|476.18|481.36|479.36|474.89|472.89|9569
1605693600000|2020-11-18 10:00:00|478.17|476.17|483.52|481.52|483.52|481.52|476.21|474.21|7969
1605697200000|2020-11-18 11:00:00|483.53|481.53|481.99|479.99|483.64|481.64|477.75|475.75|7074
1605700800000|2020-11-18 12:00:00|482.02|480.02|478.43|476.43|482.04|480.04|478.02|476.02|7568
1605704400000|2020-11-18 13:00:00|478.4|476.4|476.67|474.67|480.58|478.58|475.2|473.2|7735
1605708000000|2020-11-18 14:00:00|476.69|474.69|472.37|470.37|478.11|476.11|471.81|469.81|7348
1605711600000|2020-11-18 15:00:00|472.27|470.27|475.59|473.59|476.14|474.14|465.15|463.15|8417
1605715200000|2020-11-18 16:00:00|475.61|473.61|474.83|472.83|476.66|474.66|470.4|468.4|7243
1605718800000|2020-11-18 17:00:00|474.82|472.82|476.67|474.67|477.92|475.92|473.48|471.48|5269
1605722400000|2020-11-18 18:00:00|476.66|474.66|474.32|472.32|476.96|474.96|473.88|471.88|5174
1605726000000|2020-11-18 19:00:00|474.28|472.28|474.44|472.44|476.69|474.69|472|470|6325
1605729600000|2020-11-18 20:00:00|474.46|472.46|472.94|470.94|474.78|472.78|471|469|6306
1605733200000|2020-11-18 21:00:00|472.89|470.89|475.61|473.61|475.63|473.63|472.42|470.42|4746
1605736800000|2020-11-18 22:00:00|475.62|473.62|481.7|479.7|481.73|479.73|473.9|471.9|3800
1605740400000|2020-11-18 23:00:00|481.69|479.69|480.03|478.03|481.97|479.97|478.49|476.49|6297
1605744000000|2020-11-19 00:00:00|480|478|480.09|478.09|481.85|479.85|475.36|473.36|7979
1605747600000|2020-11-19 01:00:00|480.06|478.06|481.42|479.42|481.63|479.63|478.71|476.71|4477
1605751200000|2020-11-19 02:00:00|481.41|479.41|479.63|477.63|481.96|479.96|479.51|477.51|5295
1605754800000|2020-11-19 03:00:00|479.67|477.67|479.33|477.33|481.27|479.27|478.42|476.42|5828
1605758400000|2020-11-19 04:00:00|479.36|477.36|478.15|476.15|479.49|477.49|476.39|474.39|5742
1605762000000|2020-11-19 05:00:00|478.17|476.17|478.28|476.28|478.3|476.3|475.87|473.87|6001
1605765600000|2020-11-19 06:00:00|478.31|476.31|474.69|472.69|478.69|476.69|473.34|471.34|5502
1605769200000|2020-11-19 07:00:00|474.66|472.66|473.32|471.32|475.27|473.27|472.09|470.09|6171
1605772800000|2020-11-19 08:00:00|473.31|471.31|470.76|468.76|474.85|472.85|467.89|465.89|7039
1605776400000|2020-11-19 09:00:00|470.78|468.78|467.85|465.85|472.23|470.23|466.53|464.53|7945
1605780000000|2020-11-19 10:00:00|467.84|465.84|471.32|469.32|472.42|470.42|466.32|464.32|7006
1605783600000|2020-11-19 11:00:00|471.29|469.29|474.66|472.66|474.8|472.8|470.57|468.57|7168
1605787200000|2020-11-19 12:00:00|474.67|472.67|475|473|476.44|474.44|473.42|471.42|6795
1605790800000|2020-11-19 13:00:00|475.01|473.01|477.55|475.55|478.08|476.08|474.83|472.83|6595
1605794400000|2020-11-19 14:00:00|477.53|475.53|479.28|477.28|479.52|477.52|475.03|473.03|6639
1605798000000|2020-11-19 15:00:00|479.27|477.27|476.98|474.98|479.88|477.88|476.68|474.68|7121
1605801600000|2020-11-19 16:00:00|476.92|474.92|477.09|475.09|478.59|476.59|474.83|472.83|7013
1605805200000|2020-11-19 17:00:00|477.08|475.08|476.05|474.05|477.1|475.1|474.67|472.67|6305
1605808800000|2020-11-19 18:00:00|476.04|474.04|474.24|472.24|477.9|475.9|473.6|471.6|5187
1605812400000|2020-11-19 19:00:00|474.23|472.23|475.59|473.59|475.99|473.99|472.93|470.93|6270
1605816000000|2020-11-19 20:00:00|475.6|473.6|476.52|474.52|476.66|474.66|474.62|472.62|5380
1605819600000|2020-11-19 21:00:00|476.49|474.49|474.05|472.05|477.93|475.93|473.26|471.26|5408
1605823200000|2020-11-19 22:00:00|474.06|472.06|473.6|471.6|475.01|473.01|472.84|470.84|3111
1605826800000|2020-11-19 23:00:00|473.59|471.59|472.88|470.88|474.49|472.49|470.41|468.41|4130
1605830400000|2020-11-20 00:00:00|472.86|470.86|472.85|470.85|475.09|473.09|472.58|470.58|4191
1605834000000|2020-11-20 01:00:00|472.86|470.86|480.77|478.77|480.93|478.93|472.19|470.19|3909
1605837600000|2020-11-20 02:00:00|480.78|478.78|483.31|481.31|485.01|483.01|479.95|477.95|4462
1605841200000|2020-11-20 03:00:00|483.32|481.32|486.27|484.27|489.25|487.25|483.31|481.31|5075
1605844800000|2020-11-20 04:00:00|486.26|484.26|487.62|485.62|489.41|487.41|486.2|484.2|3972
1605848400000|2020-11-20 05:00:00|487.63|485.63|486.18|484.18|488.16|486.16|484.2|482.2|4017
1605852000000|2020-11-20 06:00:00|486.17|484.17|485.85|483.85|486.84|484.84|483|481|4509
1605855600000|2020-11-20 07:00:00|485.86|483.86|492.76|490.76|495.26|493.26|485.18|483.18|7813
1605859200000|2020-11-20 08:00:00|492.77|490.77|502.19|500.19|502.19|500.19|491.53|489.53|6827
1605862800000|2020-11-20 09:00:00|502.2|500.2|496.87|494.87|502.36|500.36|493.96|491.96|6890
1605866400000|2020-11-20 10:00:00|496.86|494.86|506.47|504.47|508.53|506.53|495.32|493.32|6878
1605870000000|2020-11-20 11:00:00|506.49|504.49|506.52|504.52|509.37|507.37|504.43|502.43|7155
1605873600000|2020-11-20 12:00:00|506.55|504.55|506.83|504.83|511|509|506.15|504.15|6697
1605877200000|2020-11-20 13:00:00|506.85|504.85|509.17|507.17|510.63|508.63|505.12|503.12|6854
1605880800000|2020-11-20 14:00:00|509.16|507.16|508.54|506.54|512.41|510.41|506.9|504.9|7565
1605884400000|2020-11-20 15:00:00|508.53|506.53|506.27|504.27|508.72|506.72|503.14|501.14|7980
1605888000000|2020-11-20 16:00:00|506.28|504.28|509.89|507.89|510.93|508.93|506.28|504.28|7921
1605891600000|2020-11-20 17:00:00|509.88|507.88|515.44|513.44|515.62|513.62|507.27|505.27|6156
1605895200000|2020-11-20 18:00:00|515.47|513.47|509.32|507.32|515.47|513.47|505.03|503.03|6721
1605898800000|2020-11-20 19:00:00|509.42|507.42|511.36|509.36|512.29|510.29|507.47|505.47|4670
1605902400000|2020-11-20 20:00:00|511.37|509.37|511.48|509.48|513.69|511.69|508.89|506.89|5456
1605906000000|2020-11-20 21:00:00|510.86|508.86|510.2|508.2|510.9|508.9|507.56|505.56|4908
1605945600000|2020-11-21 08:00:00|512.15|510.15|519.04|517.04|519.04|517.04|512.15|510.15|5210
1605949200000|2020-11-21 09:00:00|519.15|517.15|513.28|511.28|519.27|517.27|511.85|509.85|6637
1605952800000|2020-11-21 10:00:00|513.27|511.27|513.3|511.3|516.88|514.88|512|510|6243
1605956400000|2020-11-21 11:00:00|513.31|511.31|510.88|508.88|515.01|513.01|509.39|507.39|6544
1605960000000|2020-11-21 12:00:00|510.91|508.91|515.44|513.44|516.95|514.95|508.21|506.21|6984
1605963600000|2020-11-21 13:00:00|515.42|513.42|524.47|522.47|525.28|523.28|515.27|513.27|7103
1605967200000|2020-11-21 14:00:00|524.46|522.46|534.66|532.66|535.54|533.54|522.09|520.09|8034
1605970800000|2020-11-21 15:00:00|534.68|532.68|538.91|536.91|541.02|539.02|531.36|529.36|8245
1605974400000|2020-11-21 16:00:00|538.94|536.94|540.56|538.56|548.74|546.74|534.33|532.33|9589
1605978000000|2020-11-21 17:00:00|540.55|538.55|546.21|544.21|546.59|544.59|536.1|534.1|7871
1605981600000|2020-11-21 18:00:00|546.2|544.2|543.08|541.08|547.03|545.03|540.67|538.67|6733
1605985200000|2020-11-21 19:00:00|543.09|541.09|543.24|541.24|547|545|539.5|537.5|7780
1605988800000|2020-11-21 20:00:00|543.28|541.28|542.53|540.53|543.28|541.28|539.37|537.37|5222
1605992400000|2020-11-21 21:00:00|542.51|540.51|545.21|543.21|545.95|543.95|538.38|536.38|6378
1605996000000|2020-11-21 22:00:00|545.17|543.17|543.88|541.88|545.17|543.17|537.28|535.28|6356
1605999600000|2020-11-21 23:00:00|543.89|541.89|553.78|551.78|554.73|552.73|540.99|538.99|8069
1606003200000|2020-11-22 00:00:00|553.83|551.83|551.84|549.84|562.7|560.7|547.11|545.11|9753
1606006800000|2020-11-22 01:00:00|551.88|549.88|543.33|541.33|555.21|553.21|537.81|535.81|9789
1606010400000|2020-11-22 02:00:00|543.34|541.34|549.73|547.73|551.81|549.81|542.58|540.58|7369
1606014000000|2020-11-22 03:00:00|549.75|547.75|550.77|548.77|550.97|548.97|546.83|544.83|7123
1606017600000|2020-11-22 04:00:00|550.78|548.78|548.71|546.71|550.88|548.88|545.49|543.49|6109
1606021200000|2020-11-22 05:00:00|548.69|546.69|544.94|542.94|549.57|547.57|542.7|540.7|5367
1606024800000|2020-11-22 06:00:00|544.95|542.95|544.75|542.75|546.2|544.2|539.39|537.39|5980
1606028400000|2020-11-22 07:00:00|544.73|542.73|543.62|541.62|544.73|542.73|535.61|533.61|7858
1606032000000|2020-11-22 08:00:00|543.59|541.59|536.82|534.82|543.73|541.73|536.27|534.27|8161
1606035600000|2020-11-22 09:00:00|536.84|534.84|545.18|543.18|546.13|544.13|535.45|533.45|7889
1606039200000|2020-11-22 10:00:00|545.23|543.23|539.34|537.34|545.23|543.23|535.94|533.94|8011
1606042800000|2020-11-22 11:00:00|539.36|537.36|523.75|521.75|540.26|538.26|513.38|511.38|10537
1606046400000|2020-11-22 12:00:00|523.76|521.76|528.26|526.26|531.05|529.05|521.23|519.23|8685
1606050000000|2020-11-22 13:00:00|528.28|526.28|534.29|532.29|535.7|533.7|526.14|524.14|8121
1606053600000|2020-11-22 14:00:00|534.32|532.32|531.33|529.33|536.33|534.33|530.56|528.56|7254
1606057200000|2020-11-22 15:00:00|531.34|529.34|535.86|533.86|536.17|534.17|530.84|528.84|6564
1606060800000|2020-11-22 16:00:00|535.77|533.77|554.47|552.47|556.07|554.07|534.02|532.02|8099
1606064400000|2020-11-22 17:00:00|554.46|552.46|554.49|552.49|555.94|553.94|550.72|548.72|8319
1606068000000|2020-11-22 18:00:00|554.51|552.51|563.92|561.92|569.22|567.22|554.09|552.09|8858
1606071600000|2020-11-22 19:00:00|564.03|562.03|574.69|572.69|576.07|574.07|564.03|562.03|8349
1606075200000|2020-11-22 20:00:00|574.7|572.7|568.68|566.68|576.89|574.89|562.55|560.55|9055
1606078800000|2020-11-22 21:00:00|568.71|566.71|574.67|572.67|576.73|574.73|565.81|563.81|7788
1606082400000|2020-11-22 22:00:00|574.61|572.61|575.36|573.36|582.53|580.53|571.23|569.23|6150
1606086000000|2020-11-22 23:00:00|575.38|573.38|561.96|559.96|575.59|573.59|557.22|555.22|9045
1606089600000|2020-11-23 00:00:00|561.93|559.93|554.05|552.05|570.16|568.16|551.98|549.98|9199
1606093200000|2020-11-23 01:00:00|554.04|552.04|561.59|559.59|564.2|562.2|551.5|549.5|7715
1606096800000|2020-11-23 02:00:00|561.62|559.62|561.46|559.46|566.02|564.02|560.05|558.05|7224
1606100400000|2020-11-23 03:00:00|561.49|559.49|575.08|573.08|578.44|576.44|560.35|558.35|7426
1606104000000|2020-11-23 04:00:00|575.07|573.07|583.34|581.34|588.05|586.05|574.2|572.2|7069
1606107600000|2020-11-23 05:00:00|583.39|581.39|582.01|580.01|585.53|583.53|578.71|576.71|6488
1606111200000|2020-11-23 06:00:00|581.98|579.98|587.18|585.18|587.24|585.24|575.49|573.49|6726
1606114800000|2020-11-23 07:00:00|587.24|585.24|582.48|580.48|588.49|586.49|580.22|578.22|6954
1606118400000|2020-11-23 08:00:00|582.44|580.44|583.86|581.86|588.4|586.4|582.31|580.31|8060
1606122000000|2020-11-23 09:00:00|583.85|581.85|593.4|591.4|594.7|592.7|582.3|580.3|7681
1606125600000|2020-11-23 10:00:00|593.41|591.41|597.85|595.85|598.5|596.5|589.51|587.51|7133
1606129200000|2020-11-23 11:00:00|597.84|595.84|592.67|590.67|599.05|597.05|591.08|589.08|7430
1606132800000|2020-11-23 12:00:00|592.66|590.66|595.85|593.85|597.08|595.08|586.52|584.52|6946
1606136400000|2020-11-23 13:00:00|595.81|593.81|601.37|599.37|601.74|599.74|579.31|577.31|8213
1606140000000|2020-11-23 14:00:00|601.34|599.34|601.07|599.07|607.62|605.62|596.71|594.71|9270
1606143600000|2020-11-23 15:00:00|601.11|599.11|591.55|589.55|602.69|600.69|588.07|586.07|9185
1606147200000|2020-11-23 16:00:00|591.6|589.6|597.37|595.37|598.28|596.28|583.22|581.22|9023
1606150800000|2020-11-23 17:00:00|597.34|595.34|598.32|596.32|603|601|595.25|593.25|7041
1606154400000|2020-11-23 18:00:00|598.31|596.31|594.57|592.57|599.23|597.23|592.89|590.89|7948
1606158000000|2020-11-23 19:00:00|594.56|592.56|599.31|597.31|599.82|597.82|591.77|589.77|6459
1606161600000|2020-11-23 20:00:00|599.28|597.28|597.79|595.79|600.84|598.84|594.65|592.65|6689
1606165200000|2020-11-23 21:00:00|597.81|595.81|607.21|605.21|609.75|607.75|594.7|592.7|7720
1606168800000|2020-11-23 22:00:00|607.2|605.2|611.39|609.39|612.32|610.32|602.26|600.26|4979
1606172400000|2020-11-23 23:00:00|611.41|609.41|610.13|608.13|611.76|609.76|603.86|601.86|6419
1606176000000|2020-11-24 00:00:00|610.15|608.15|612.7|610.7|613.72|611.72|602.15|600.15|6943
1606179600000|2020-11-24 01:00:00|612.71|610.71|619.37|617.37|622.61|620.61|611.04|609.04|7181
1606183200000|2020-11-24 02:00:00|616.1|614.1|613.59|611.59|621.11|619.11|613.32|611.32|5524
1606186800000|2020-11-24 03:00:00|613.61|611.61|615.1|613.1|618.31|616.31|613.33|611.33|5946
1606190400000|2020-11-24 04:00:00|615.07|613.07|620.06|618.06|621.64|619.64|614.01|612.01|6650
1606194000000|2020-11-24 05:00:00|620.05|618.05|615.94|613.94|620.05|618.05|614.2|612.2|7948
1606197600000|2020-11-24 06:00:00|615.77|613.77|609.36|607.36|615.78|613.78|591.55|589.55|4898
1606201200000|2020-11-24 07:00:00|609.41|607.41|606.61|604.61|613.58|611.58|604.76|602.76|3781
1606204800000|2020-11-24 08:00:00|606.6|604.6|622.21|620.21|623.71|621.71|606.6|604.6|3766
1606208400000|2020-11-24 09:00:00|622.48|620.48|610.69|608.69|623.05|621.05|610.26|608.26|5247
1606212000000|2020-11-24 10:00:00|610.78|608.78|608.25|606.25|611.63|609.63|594|592|4941
1606215600000|2020-11-24 11:00:00|608.33|606.33|608.03|606.03|609.76|607.76|603.09|601.09|3670
1606219200000|2020-11-24 12:00:00|608.02|606.02|598.83|596.83|608.08|606.08|595.74|593.74|4401
1606222800000|2020-11-24 13:00:00|598.93|596.93|605.82|603.82|606.7|604.7|594.99|592.99|5307
1606226400000|2020-11-24 14:00:00|605.81|603.81|603.29|601.29|607.57|605.57|601.82|599.82|4926
1606230000000|2020-11-24 15:00:00|603.28|601.28|608.13|606.13|609.03|607.03|602.58|600.58|5430
1606233600000|2020-11-24 16:00:00|608.28|606.28|609.46|607.46|615.28|613.28|604.29|602.29|5711
1606237200000|2020-11-24 17:00:00|609.48|607.48|607.57|605.57|612.43|610.43|606.77|604.77|3884
1606240800000|2020-11-24 18:00:00|607.56|605.56|608.11|606.11|609.27|607.27|604.59|602.59|3177
1606244400000|2020-11-24 19:00:00|608.13|606.13|608.16|606.16|611.73|609.73|607.82|605.82|3169
1606248000000|2020-11-24 20:00:00|608.15|606.15|607.93|605.93|613.92|611.92|603.25|601.25|5926
1606251600000|2020-11-24 21:00:00|607.63|605.63|600.81|598.81|609.27|607.27|599.14|597.14|4355
1606255200000|2020-11-24 22:00:00|600.88|598.88|604.49|602.49|604.83|602.83|598.42|596.42|2735
1606258800000|2020-11-24 23:00:00|604.51|602.51|606.35|604.35|607.19|605.19|603.24|601.24|4780
1606262400000|2020-11-25 00:00:00|606.36|604.36|603.11|601.11|607.39|605.39|602.46|600.46|5577
1606266000000|2020-11-25 01:00:00|603.1|601.1|606.05|604.05|606.82|604.82|602.87|600.87|6402
1606269600000|2020-11-25 02:00:00|606.03|604.03|595.42|593.42|606.05|604.05|594.27|592.27|6937
1606273200000|2020-11-25 03:00:00|595.44|593.44|586.1|584.1|596.56|594.56|582.22|580.22|6924
1606276800000|2020-11-25 04:00:00|586.03|584.03|583.48|581.48|591.22|589.22|582.35|580.35|6899
1606280400000|2020-11-25 05:00:00|583.49|581.49|591.22|589.22|591.42|589.42|581.45|579.45|7754
1606284000000|2020-11-25 06:00:00|591.2|589.2|594.13|592.13|596.02|594.02|589.8|587.8|4532
1606287600000|2020-11-25 07:00:00|594.14|592.14|594.29|592.29|598.01|596.01|591.39|589.39|4099
1606291200000|2020-11-25 08:00:00|594.3|592.3|597.6|595.6|600.06|598.06|594.02|592.02|3484
1606294800000|2020-11-25 09:00:00|597.57|595.57|596.81|594.81|598.19|596.19|595.06|593.06|2432
1606298400000|2020-11-25 10:00:00|596.8|594.8|602.96|600.96|605.92|603.92|596.7|594.7|4340
1606302000000|2020-11-25 11:00:00|602.97|600.97|602.75|600.75|604.1|602.1|600.21|598.21|4211
1606305600000|2020-11-25 12:00:00|602.76|600.76|600.93|598.93|603.65|601.65|597.92|595.92|4271
1606309200000|2020-11-25 13:00:00|600.97|598.97|594.39|592.39|604.9|602.9|592.38|590.38|5301
1606312800000|2020-11-25 14:00:00|594.41|592.41|597.79|595.79|597.88|595.88|592.3|590.3|5491
1606316400000|2020-11-25 15:00:00|597.76|595.76|594.88|592.88|599.22|597.22|593.96|591.96|4201
1606320000000|2020-11-25 16:00:00|594.9|592.9|588.9|586.9|598.48|596.48|587.57|585.57|6696
1606323600000|2020-11-25 17:00:00|588.94|586.94|591.25|589.25|591.33|589.33|584.78|582.78|5397
1606327200000|2020-11-25 18:00:00|591.23|589.23|592.43|590.43|594.29|592.29|590.34|588.34|3399
1606330800000|2020-11-25 19:00:00|592.44|590.44|587.42|585.42|594.15|592.15|584.01|582.01|5111
1606334400000|2020-11-25 20:00:00|587.37|585.37|582.82|580.82|590.13|588.13|575.73|573.73|8907
1606338000000|2020-11-25 21:00:00|582.8|580.8|580.07|578.07|585.6|583.6|577.71|575.71|8040
1606341600000|2020-11-25 22:00:00|580.03|578.03|570.31|568.31|580.68|578.68|564.17|562.17|8448
1606345200000|2020-11-25 23:00:00|570.29|568.29|570.46|568.46|575.43|573.43|555.78|553.78|9136
1606348800000|2020-11-26 00:00:00|570.45|568.45|576.68|574.68|578.07|576.07|564.45|562.45|8210
1606352400000|2020-11-26 01:00:00|576.67|574.67|570.52|568.52|576.89|574.89|568.78|566.78|7367
1606356000000|2020-11-26 02:00:00|570.5|568.5|555.49|553.49|570.83|568.83|553.42|551.42|9745
1606359600000|2020-11-26 03:00:00|555.38|553.38|534.38|531.88|555.38|553.38|508.2|506.2|11620
1606363200000|2020-11-26 04:00:00|534.36|531.86|528.28|525.78|538.09|535.59|521.8|519.3|11133
1606366800000|2020-11-26 05:00:00|528.33|525.83|530.21|527.71|534.9|532.4|524.4|521.9|9844
1606370400000|2020-11-26 06:00:00|530.2|527.7|533.36|530.86|534.34|531.84|526.48|523.98|8491
1606374000000|2020-11-26 07:00:00|533.35|530.85|518.1|515.6|533.36|530.86|511.01|508.51|9794
1606377600000|2020-11-26 08:00:00|518.09|515.59|500.33|497.83|518.09|515.59|483.48|480.98|12279
1606381200000|2020-11-26 09:00:00|500.23|497.73|504.9|502.4|509.75|507.25|495.23|492.73|10529
1606384800000|2020-11-26 10:00:00|505.02|502.52|514.32|511.82|514.38|511.88|504.43|501.93|9025
1606388400000|2020-11-26 11:00:00|514.33|511.83|514.4|511.9|521.64|519.14|510.52|508.02|8914
1606392000000|2020-11-26 12:00:00|514.29|511.79|526.45|523.95|527.53|525.03|510.44|507.94|9341
1606395600000|2020-11-26 13:00:00|526.46|523.96|513.66|511.16|527.19|524.69|513.41|510.91|7858
1606399200000|2020-11-26 14:00:00|513.72|511.22|504.18|501.68|517.26|514.76|503.1|500.6|8991
1606402800000|2020-11-26 15:00:00|503.98|501.48|508.77|506.27|519.7|517.2|502.76|500.26|8377
1606406400000|2020-11-26 16:00:00|508.91|506.41|498.43|495.93|513.37|510.87|496.51|494.01|10205
1606410000000|2020-11-26 17:00:00|498.41|495.91|497.27|494.77|498.41|495.91|483.95|481.45|10939
1606413600000|2020-11-26 18:00:00|497.26|494.76|495.87|493.37|504.28|501.78|494.35|491.85|7752
1606417200000|2020-11-26 19:00:00|495.88|493.38|502.12|499.62|505.47|502.97|490.16|487.66|8845
1606420800000|2020-11-26 20:00:00|502.09|499.59|524.57|522.07|525.51|523.01|501.96|499.46|9442
1606424400000|2020-11-26 21:00:00|524.61|522.11|515.01|512.51|525.27|522.77|514.3|511.8|7912
1606428000000|2020-11-26 22:00:00|515|512.5|522.82|520.32|523.45|520.95|514.69|512.19|5370
1606431600000|2020-11-26 23:00:00|522.77|520.27|521.25|518.75|522.93|520.43|514.43|511.93|7432
1606435200000|2020-11-27 00:00:00|521.19|518.69|530.23|527.73|531.54|529.04|517.21|514.71|8495
1606438800000|2020-11-27 01:00:00|530.25|527.75|527.59|525.09|532.01|529.51|526.39|523.89|8831
1606442400000|2020-11-27 02:00:00|527.58|525.08|518.43|515.93|529.96|527.46|517.78|515.28|7959
1606446000000|2020-11-27 03:00:00|518.44|515.94|520.98|518.48|525.91|523.41|518.44|515.94|7596
1606449600000|2020-11-27 04:00:00|520.97|518.47|521.73|519.23|526.56|524.06|520.23|517.73|7061
1606453200000|2020-11-27 05:00:00|521.75|519.25|528.27|525.77|530.3|527.8|521.75|519.25|6530
1606456800000|2020-11-27 06:00:00|528.25|525.75|526.92|524.42|528.84|526.34|524.8|522.3|5901
1606460400000|2020-11-27 07:00:00|526.91|524.41|518.13|515.63|527.26|524.76|516.67|514.17|6739
1606464000000|2020-11-27 08:00:00|518.19|515.69|510.02|507.52|518.73|516.23|504.31|501.81|9509
1606467600000|2020-11-27 09:00:00|510.03|507.53|505.1|502.6|516.87|514.37|503.52|501.02|8814
1606471200000|2020-11-27 10:00:00|505.13|502.63|513.27|510.77|513.69|511.19|504.99|502.49|8090
1606474800000|2020-11-27 11:00:00|513.25|510.75|508.7|506.2|513.28|510.78|505.92|503.42|7208
1606478400000|2020-11-27 12:00:00|508.72|506.22|515.16|512.66|515.18|512.68|507.74|505.24|7487
1606482000000|2020-11-27 13:00:00|515.15|512.65|512.87|510.37|517.32|514.82|512.36|509.86|6909
1606485600000|2020-11-27 14:00:00|512.88|510.38|508.89|506.39|514.51|512.01|506.97|504.47|8155
1606489200000|2020-11-27 15:00:00|508.79|506.29|497.69|495.19|509.79|507.29|496.13|493.63|8969
1606492800000|2020-11-27 16:00:00|497.7|495.2|507.92|505.42|508.03|505.53|495.96|493.46|7453
1606496400000|2020-11-27 17:00:00|507.91|505.41|505.55|503.05|507.91|505.41|503.64|501.14|6200
1606500000000|2020-11-27 18:00:00|505.56|503.06|507.9|505.4|510.31|507.81|504.03|501.53|5257
1606503600000|2020-11-27 19:00:00|507.91|505.41|508.22|505.72|510.01|507.51|505.96|503.46|4803
1606507200000|2020-11-27 20:00:00|508.21|505.71|516.18|513.68|516.5|514|506.14|503.64|6753
1606510800000|2020-11-27 21:00:00|516.16|513.66|517.28|514.78|517.59|515.09|511.93|509.43|5698
1606550400000|2020-11-28 08:00:00|516.08|513.58|509.26|506.76|518.11|515.61|508.55|506.05|5274
1606554000000|2020-11-28 09:00:00|509.27|506.77|511.24|508.74|512.4|509.9|508.17|505.67|4179
1606557600000|2020-11-28 10:00:00|511.25|508.75|518.12|515.62|519.9|517.4|510.77|508.27|5831
1606561200000|2020-11-28 11:00:00|518.11|515.61|519.96|517.46|521.18|518.68|516.32|513.82|4720
1606564800000|2020-11-28 12:00:00|519.98|517.48|518.8|516.3|521.5|519|517.67|515.17|4829
1606568400000|2020-11-28 13:00:00|518.79|516.29|529.66|527.16|529.81|527.31|517.96|515.46|5275
1606572000000|2020-11-28 14:00:00|529.67|527.17|528.52|526.02|530.24|527.74|525.8|523.3|5788
1606575600000|2020-11-28 15:00:00|528.53|526.03|535.02|532.52|535.04|532.54|527.02|524.52|6381
1606579200000|2020-11-28 16:00:00|535|532.5|540.79|538.29|543.86|541.36|535|532.5|8072
1606582800000|2020-11-28 17:00:00|540.75|538.25|543.33|540.83|543.51|541.01|536.36|533.86|6682
1606586400000|2020-11-28 18:00:00|543.34|540.84|544.59|542.09|546.88|544.38|542.67|540.17|6300
1606590000000|2020-11-28 19:00:00|544.6|542.1|547.85|545.35|548.38|545.88|541.56|539.06|5428
1606593600000|2020-11-28 20:00:00|547.86|545.36|543|540.5|549.61|547.11|542.74|540.24|5947
1606597200000|2020-11-28 21:00:00|543.03|540.53|544.94|542.44|545.34|542.84|542.5|540|5112
1606600800000|2020-11-28 22:00:00|544.95|542.45|544.03|541.53|548.55|546.05|543|540.5|4308
1606604400000|2020-11-28 23:00:00|544.02|541.52|539.27|536.77|546.69|544.19|537.35|534.85|6164
1606608000000|2020-11-29 00:00:00|539.23|536.73|538.96|536.46|541.16|538.66|533.76|531.26|6380
1606611600000|2020-11-29 01:00:00|538.95|536.45|535.03|532.53|539.37|536.87|532.42|529.92|5437
1606615200000|2020-11-29 02:00:00|535.02|532.52|542.04|539.54|542.43|539.93|533.57|531.07|4872
1606618800000|2020-11-29 03:00:00|542.03|539.53|544.88|542.38|545.31|542.81|541.64|539.14|5536
1606622400000|2020-11-29 04:00:00|544.8|542.3|540.65|538.15|544.84|542.34|540.3|537.8|5210
1606626000000|2020-11-29 05:00:00|540.66|538.16|542.69|540.19|543.79|541.29|539.85|537.35|4842
1606629600000|2020-11-29 06:00:00|542.7|540.2|539.85|537.35|542.71|540.21|538.89|536.39|5187
1606633200000|2020-11-29 07:00:00|539.84|537.34|542.84|540.34|544|541.5|537.54|535.04|4695
1606636800000|2020-11-29 08:00:00|542.85|540.35|552.77|550.27|553.37|550.87|542.41|539.91|5951
1606640400000|2020-11-29 09:00:00|552.76|550.26|552.07|549.57|555.05|552.55|549.37|546.87|6295
1606644000000|2020-11-29 10:00:00|552.08|549.58|556.43|553.93|556.6|554.1|550.42|547.92|5236
1606647600000|2020-11-29 11:00:00|556.41|553.91|552.87|550.37|559.63|557.13|549.98|547.48|6425
1606651200000|2020-11-29 12:00:00|552.86|550.36|552.56|550.06|554.94|552.44|548.77|546.27|5603
1606654800000|2020-11-29 13:00:00|552.57|550.07|555.85|553.35|555.85|553.35|552.02|549.52|5351
1606658400000|2020-11-29 14:00:00|555.91|553.41|554.11|551.61|557.93|555.43|553.84|551.34|5217
1606662000000|2020-11-29 15:00:00|554.1|551.6|555.94|553.44|557.02|554.52|552.26|549.76|5419
1606665600000|2020-11-29 16:00:00|555.93|553.43|555.54|553.04|558.73|556.23|550.77|548.27|7077
1606669200000|2020-11-29 17:00:00|555.55|553.05|555.33|552.83|558.33|555.83|554.23|551.73|5935
1606672800000|2020-11-29 18:00:00|555.32|552.82|555.87|553.37|555.88|553.38|553.1|550.6|4949
1606676400000|2020-11-29 19:00:00|555.86|553.36|553.26|550.76|556.47|553.97|552.91|550.41|4562
1606680000000|2020-11-29 20:00:00|553.25|550.75|558.56|556.06|559|556.5|553.17|550.67|4865
1606683600000|2020-11-29 21:00:00|558.6|556.1|568.67|566.17|571.01|568.51|558.42|555.92|5948
1606687200000|2020-11-29 22:00:00|568.7|566.2|572.16|569.66|573.91|571.41|564.95|562.45|5124
1606690800000|2020-11-29 23:00:00|572.17|569.67|577.62|575.12|578.05|575.55|572.16|569.66|6864
1606694400000|2020-11-30 00:00:00|577.68|575.18|588.93|586.43|593.85|591.35|577.68|575.18|9672
1606698000000|2020-11-30 01:00:00|588.97|586.47|589.18|586.68|594.29|591.79|584.93|582.43|8443
1606701600000|2020-11-30 02:00:00|589.1|586.6|587.63|585.13|590.74|588.24|587.01|584.51|6928
1606705200000|2020-11-30 03:00:00|587.65|585.15|589.68|587.18|590.79|588.29|583.64|581.14|7633
1606708800000|2020-11-30 04:00:00|589.6|587.1|586.54|584.04|590.22|587.72|585.24|582.74|6473
1606712400000|2020-11-30 05:00:00|586.56|584.06|584.16|581.66|589.29|586.79|584.05|581.55|7440
1606716000000|2020-11-30 06:00:00|584.15|581.65|584.83|582.33|585.48|582.98|581.91|579.41|4438
1606719600000|2020-11-30 07:00:00|584.86|582.36|586.82|584.32|589.33|586.83|584.55|582.05|5832
1606723200000|2020-11-30 08:00:00|586.81|584.31|578.55|576.05|587.09|584.59|574.27|571.77|8567
1606726800000|2020-11-30 09:00:00|578.54|576.04|578.07|575.57|580.99|578.49|572.44|569.94|8362
1606730400000|2020-11-30 10:00:00|578.04|575.54|581.98|579.48|584.57|582.07|577|574.5|6298
1606734000000|2020-11-30 11:00:00|581.96|579.46|590.22|587.72|592.77|590.27|581.88|579.38|8422
1606737600000|2020-11-30 12:00:00|590.24|587.74|597.48|594.98|597.6|595.1|590.18|587.68|8287
1606741200000|2020-11-30 13:00:00|597.5|595|603.45|600.95|605.72|603.22|592.38|589.88|9641
1606744800000|2020-11-30 14:00:00|603.47|600.97|605.23|602.73|614.01|611.51|600.9|598.4|11056
1606748400000|2020-11-30 15:00:00|605.25|602.75|597.57|595.07|611.39|608.89|596.15|593.65|10589
1606752000000|2020-11-30 16:00:00|597.63|595.13|602.51|600.01|615.8|613.3|597.55|595.05|10968
1606755600000|2020-11-30 17:00:00|602.49|599.99|606.46|603.96|609.25|606.75|596.65|594.15|9809
1606759200000|2020-11-30 18:00:00|606.49|603.99|599.44|596.94|609.88|607.38|598.92|596.42|8911
1606762800000|2020-11-30 19:00:00|599.46|596.96|603.54|601.04|605.97|603.47|598.23|595.73|8298
1606766400000|2020-11-30 20:00:00|603.56|601.06|606.85|604.35|608.14|605.64|600.4|597.9|7946
1606770000000|2020-11-30 21:00:00|606.9|604.4|606.73|604.23|610.43|607.93|605.45|602.95|6734
1606773600000|2020-11-30 22:00:00|606.72|604.22|611.68|609.18|611.77|609.27|603.83|601.33|3989
1606777200000|2020-11-30 23:00:00|611.84|609.34|618.06|615.56|618.06|615.56|610.71|608.21|7944
1606780800000|2020-12-01 00:00:00|618.04|615.54|607.17|604.67|618.49|615.99|604.71|602.21|9278
1606784400000|2020-12-01 01:00:00|607.15|604.65|612.32|609.82|613.21|610.71|604.81|602.31|8536
1606788000000|2020-12-01 02:00:00|612.25|609.75|612.36|609.86|613|610.5|609.19|606.69|7760
1606791600000|2020-12-01 03:00:00|612.33|609.83|606.62|604.12|612.38|609.88|605.71|603.21|7321
1606795200000|2020-12-01 04:00:00|606.61|604.11|605|602.5|609.97|607.47|603.34|600.84|7698
1606798800000|2020-12-01 05:00:00|604.97|602.47|609.7|607.2|609.94|607.44|603.12|600.62|6465
1606802400000|2020-12-01 06:00:00|609.72|607.22|607.04|604.54|613.57|611.07|606.31|603.81|6640
1606806000000|2020-12-01 07:00:00|607.03|604.53|612.43|609.93|612.82|610.32|606.35|603.85|6841
1606809600000|2020-12-01 08:00:00|612.44|609.94|610.4|607.9|614.12|611.62|610.17|607.67|6625
1606813200000|2020-12-01 09:00:00|610.39|607.89|616.02|613.52|616.06|613.56|610.34|607.84|7608
1606816800000|2020-12-01 10:00:00|616.05|613.55|629.46|626.96|630.26|627.76|615.69|613.19|9063
1606820400000|2020-12-01 11:00:00|629.45|626.95|617.14|614.64|637.49|634.99|603.77|601.27|11342
1606824000000|2020-12-01 12:00:00|617.02|614.52|579.17|575.17|618.34|615.84|570.21|567.71|12234
1606827600000|2020-12-01 13:00:00|579.28|575.28|591.78|587.78|597.1|593.1|568.62|564.62|11371
1606831200000|2020-12-01 14:00:00|591.77|587.77|613.04|609.04|615.65|611.65|585.13|581.13|10446
1606834800000|2020-12-01 15:00:00|613.05|609.05|605.65|603.15|621.19|617.19|599.84|595.84|10487
1606838400000|2020-12-01 16:00:00|605.64|603.14|595.26|592.76|610.07|607.57|589.37|586.87|10460
1606842000000|2020-12-01 17:00:00|595.27|592.77|597.74|595.24|598.25|595.75|584.86|582.36|9471
1606845600000|2020-12-01 18:00:00|597.86|595.36|590.64|588.14|597.97|595.47|589.58|587.08|8026
1606849200000|2020-12-01 19:00:00|590.62|588.12|601.19|598.69|603.05|600.55|589.89|587.39|7830
1606852800000|2020-12-01 20:00:00|601.18|598.68|595.34|592.84|603.03|600.53|592.4|589.9|7602
1606856400000|2020-12-01 21:00:00|595.35|592.85|596.69|594.19|600.47|597.97|594.38|591.88|6679
1606860000000|2020-12-01 22:00:00|596.68|594.18|591.73|589.23|602.62|600.12|590.74|588.24|6640
1606863600000|2020-12-01 23:00:00|591.72|589.22|587.14|584.64|593.16|590.66|585.64|583.14|8626
1606867200000|2020-12-02 00:00:00|587.19|584.69|594.66|592.16|595.78|593.28|576.99|574.49|8160
1606870800000|2020-12-02 01:00:00|594.69|592.19|595.45|592.95|598.57|596.07|591.12|588.62|6656
1606874400000|2020-12-02 02:00:00|595.56|593.06|589.37|586.87|595.77|593.27|588.08|585.58|7040
1606878000000|2020-12-02 03:00:00|589.38|586.88|587.06|584.56|592.91|590.41|584.48|581.98|8069
1606881600000|2020-12-02 04:00:00|587.05|584.55|584.07|581.57|590.49|587.99|578.57|576.07|9173
1606885200000|2020-12-02 05:00:00|584.06|581.56|587.31|584.81|587.31|584.81|579.49|576.99|7884
1606888800000|2020-12-02 06:00:00|587.29|584.79|593.63|591.13|593.85|591.35|586.38|583.88|7332
1606892400000|2020-12-02 07:00:00|593.95|591.45|599.56|597.06|599.85|597.35|591.38|588.88|8511
1606896000000|2020-12-02 08:00:00|599.47|596.97|597.18|594.68|602.68|600.18|595.9|593.4|8663
1606899600000|2020-12-02 09:00:00|597.21|594.71|596.55|594.05|605.87|603.37|596.25|593.75|8881
1606903200000|2020-12-02 10:00:00|596.54|594.04|599.9|597.4|600.58|598.08|594.66|592.16|7959
1606906800000|2020-12-02 11:00:00|599.96|597.46|600.09|597.59|603.29|600.79|596.95|594.45|8158
1606910400000|2020-12-02 12:00:00|600.08|597.58|594.44|591.94|600.12|597.62|590.14|587.64|9460
1606914000000|2020-12-02 13:00:00|594.43|591.93|594.25|592.25|599.89|597.89|593.7|591.2|8209
1606917600000|2020-12-02 14:00:00|594.26|592.26|591.51|589.51|598.29|596.29|590.93|588.93|8809
1606921200000|2020-12-02 15:00:00|591.52|589.52|590.54|588.54|593.78|591.78|586.58|584.58|9893
1606924800000|2020-12-02 16:00:00|590.57|588.57|585.71|583.71|592.57|590.57|585.44|583.44|8369
1606928400000|2020-12-02 17:00:00|585.69|583.69|590.38|588.38|590.55|588.55|585.09|583.09|7295
1606932000000|2020-12-02 18:00:00|590.39|588.39|595.41|593.41|598.03|596.03|589.4|587.4|7927
1606935600000|2020-12-02 19:00:00|595.4|593.4|597.72|595.72|598.99|596.99|593.81|591.81|6632
1606939200000|2020-12-02 20:00:00|597.71|595.71|597.49|595.49|600.28|598.28|596.5|594.5|6539
1606942800000|2020-12-02 21:00:00|597.53|595.53|599.2|597.2|600.03|598.03|596.12|594.12|6226
1606946400000|2020-12-02 22:00:00|599.19|597.19|597.91|595.91|602.77|600.77|597.86|595.86|4576
1606950000000|2020-12-02 23:00:00|597.88|595.88|598.72|596.72|601.76|599.76|597.55|595.55|6030
1606953600000|2020-12-03 00:00:00|598.6|596.6|597.47|595.47|601.29|599.29|596.25|594.25|7315
1606957200000|2020-12-03 01:00:00|597.5|595.5|593.17|591.17|597.61|595.61|590.69|588.69|7637
1606960800000|2020-12-03 02:00:00|593.16|591.16|594.21|592.21|595.58|593.58|592.17|590.17|6118
1606964400000|2020-12-03 03:00:00|594.24|592.24|596.74|594.74|599.18|597.18|593.36|591.36|5104
1606968000000|2020-12-03 04:00:00|596.75|594.75|594.22|592.22|598.87|596.87|594.2|592.2|6038
1606971600000|2020-12-03 05:00:00|594.2|592.2|589.42|587.42|596.43|594.43|588.16|586.16|6762
1606975200000|2020-12-03 06:00:00|589.43|587.43|591.97|589.97|592.9|590.9|587.83|585.83|7060
1606978800000|2020-12-03 07:00:00|592.02|590.02|599.65|597.65|600.35|598.35|589.04|587.04|7209
1606982400000|2020-12-03 08:00:00|599.66|597.66|606.67|604.67|609.32|607.32|596.83|594.83|7236
1606986000000|2020-12-03 09:00:00|606.68|604.68|607.85|605.85|608.63|606.63|601.18|599.18|8014
1606989600000|2020-12-03 10:00:00|607.84|605.84|614.39|612.39|616.17|614.17|605.81|603.81|7152
1606993200000|2020-12-03 11:00:00|614.38|612.38|614.98|612.98|616.83|614.83|611.71|609.71|8036
1606996800000|2020-12-03 12:00:00|615|613|610.82|608.82|615.99|613.99|607.65|605.65|8042
1607000400000|2020-12-03 13:00:00|610.83|608.83|610.75|608.75|614.3|612.3|608.71|606.71|6410
1607004000000|2020-12-03 14:00:00|610.74|608.74|612.22|610.22|615.14|613.14|610.51|608.51|6265
1607007600000|2020-12-03 15:00:00|612.23|610.23|619.85|617.85|620.8|618.8|610.51|608.51|6746
1607011200000|2020-12-03 16:00:00|619.89|617.89|615.73|613.73|624.5|622.5|610.21|608.21|9417
1607014800000|2020-12-03 17:00:00|615.7|613.7|614.09|612.09|616.95|614.95|611.04|609.04|7811
1607018400000|2020-12-03 18:00:00|614.06|612.06|615.69|613.69|617.3|615.3|614.04|612.04|5395
1607022000000|2020-12-03 19:00:00|615.66|613.66|615.27|613.27|615.74|613.74|612.45|610.45|6020
1607025600000|2020-12-03 20:00:00|615.22|613.22|612.71|610.71|616.3|614.3|611.94|609.94|5367
1607029200000|2020-12-03 21:00:00|612.7|610.7|616.49|614.49|617.34|615.34|612.39|610.39|4869
1607032800000|2020-12-03 22:00:00|616.47|614.47|617.71|615.71|618.01|616.01|615.62|613.62|3218
1607036400000|2020-12-03 23:00:00|617.72|615.72|617.48|615.48|620.21|618.21|617.41|615.41|5822
1607040000000|2020-12-04 00:00:00|617.47|615.47|618.94|616.94|620.97|618.97|615.14|613.14|6039
1607043600000|2020-12-04 01:00:00|618.92|616.92|612.88|610.88|619.69|617.69|612.66|610.66|5808
1607047200000|2020-12-04 02:00:00|612.87|610.87|605.75|603.75|614.68|612.68|605.17|603.17|7220
1607050800000|2020-12-04 03:00:00|605.73|603.73|603.9|601.9|609.47|607.47|603.48|601.48|6947
1607054400000|2020-12-04 04:00:00|603.92|601.92|607.6|605.6|608.77|606.77|601.75|599.75|6154
1607058000000|2020-12-04 05:00:00|607.58|605.58|604.81|602.81|609.05|607.05|604.49|602.49|5200
1607061600000|2020-12-04 06:00:00|604.8|602.8|608.35|606.35|609.42|607.42|604.2|602.2|4721
1607065200000|2020-12-04 07:00:00|608.32|606.32|606|604|608.35|606.35|604.75|602.75|5848
1607068800000|2020-12-04 08:00:00|605.99|603.99|612.49|610.49|614.4|612.4|605.92|603.92|5850
1607072400000|2020-12-04 09:00:00|612.46|610.46|610.09|608.09|612.87|610.87|608.54|606.54|6020
1607076000000|2020-12-04 10:00:00|610.1|608.1|594.85|592.85|610.32|608.32|591.04|589.04|9506
1607079600000|2020-12-04 11:00:00|594.87|592.87|587.06|585.06|598.61|596.61|585.73|583.73|8899
1607083200000|2020-12-04 12:00:00|587.05|585.05|593.64|591.64|593.72|591.72|582.26|580.26|9299
1607086800000|2020-12-04 13:00:00|593.63|591.63|592.41|590.41|594.08|592.08|589.6|587.6|7375
1607090400000|2020-12-04 14:00:00|592.44|590.44|593.39|591.39|596.8|594.8|588.64|586.64|7365
1607094000000|2020-12-04 15:00:00|593.37|591.37|588.71|586.71|594.15|592.15|588.71|586.71|7157
1607097600000|2020-12-04 16:00:00|588.63|586.63|589.75|587.75|590.41|588.41|583.26|581.26|8645
1607101200000|2020-12-04 17:00:00|589.73|587.73|590.59|588.59|591.86|589.86|589.25|587.25|6990
1607104800000|2020-12-04 18:00:00|590.6|588.6|592.47|590.47|594.09|592.09|588.7|586.7|6235
1607108400000|2020-12-04 19:00:00|592.48|590.48|592.11|590.11|593.23|591.23|590.51|588.51|5911
1607112000000|2020-12-04 20:00:00|592.12|590.12|590.17|588.17|592.2|590.2|587.09|585.09|7311
1607115600000|2020-12-04 21:00:00|590.16|588.16|582.7|580.7|590.83|588.83|579.81|577.81|7855
1607155200000|2020-12-05 08:00:00|582.02|580.02|596.85|594.85|596.86|594.86|582.02|580.02|5657
1607158800000|2020-12-05 09:00:00|596.84|594.84|594.49|592.49|598.51|596.51|592.69|590.69|6598
1607162400000|2020-12-05 10:00:00|594.5|592.5|594.38|592.38|596.22|594.22|591.95|589.95|6480
1607166000000|2020-12-05 11:00:00|594.37|592.37|590.86|588.86|594.8|592.8|588.93|586.93|7177
1607169600000|2020-12-05 12:00:00|590.85|588.85|592.93|590.93|593.53|591.53|590.61|588.61|6582
1607173200000|2020-12-05 13:00:00|592.86|590.86|587.89|585.89|593.43|591.43|585.86|583.86|6852
1607176800000|2020-12-05 14:00:00|587.9|585.9|592.36|590.36|593.11|591.11|587.89|585.89|6195
1607180400000|2020-12-05 15:00:00|592.37|590.37|593.9|591.9|595.83|593.83|591.97|589.97|6799
1607184000000|2020-12-05 16:00:00|593.91|591.91|595.04|593.04|597.28|595.28|591.18|589.18|6418
1607187600000|2020-12-05 17:00:00|595.05|593.05|595.52|593.52|595.52|593.52|592.67|590.67|5378
1607191200000|2020-12-05 18:00:00|595.5|593.5|594.53|592.53|596.31|594.31|593.58|591.58|5677
1607194800000|2020-12-05 19:00:00|594.52|592.52|596.16|594.16|597.2|595.2|594.01|592.01|5542
1607198400000|2020-12-05 20:00:00|596.13|594.13|593.17|591.17|596.77|594.77|592.18|590.18|5967
1607202000000|2020-12-05 21:00:00|593.14|591.14|593.2|591.2|596.59|594.59|593.14|591.14|5119
1607205600000|2020-12-05 22:00:00|593.21|591.21|592.33|590.33|593.89|591.89|591.86|589.86|2544
1607209200000|2020-12-05 23:00:00|592.35|590.35|598.23|596.23|598.28|596.28|592.35|590.35|5000
1607212800000|2020-12-06 00:00:00|598.24|596.24|606.53|604.53|606.62|604.62|598.2|596.2|6552
1607216400000|2020-12-06 01:00:00|606.52|604.52|604.74|602.74|608.46|606.46|604.19|602.19|4783
1607220000000|2020-12-06 02:00:00|604.75|602.75|601.05|599.05|604.77|602.77|601.05|599.05|5080
1607223600000|2020-12-06 03:00:00|601.04|599.04|598.3|596.3|601.99|599.99|596.11|594.11|4534
1607227200000|2020-12-06 04:00:00|598.29|596.29|599.75|597.75|601.09|599.09|597.75|595.75|4471
1607230800000|2020-12-06 05:00:00|599.76|597.76|598.08|596.08|600.08|598.08|596.33|594.33|5008
1607234400000|2020-12-06 06:00:00|598.03|596.03|598.76|596.76|600.11|598.11|596.33|594.33|4636
1607238000000|2020-12-06 07:00:00|598.75|596.75|601.84|599.84|602.72|600.72|597.65|595.65|4192
1607241600000|2020-12-06 08:00:00|601.86|599.86|592.67|590.67|602.87|600.87|591.96|589.96|6039
1607245200000|2020-12-06 09:00:00|592.66|590.66|592.24|590.24|594.59|592.59|587.87|585.87|5596
1607248800000|2020-12-06 10:00:00|592.23|590.23|591.92|589.92|593.38|591.38|589.91|587.91|5072
1607252400000|2020-12-06 11:00:00|591.93|589.93|594.21|592.21|594.57|592.57|590.16|588.16|5220
1607256000000|2020-12-06 12:00:00|594.22|592.22|589.58|587.58|594.22|592.22|588.44|586.44|5393
1607259600000|2020-12-06 13:00:00|589.61|587.61|588.73|586.73|591.47|589.47|584.51|582.51|5040
1607263200000|2020-12-06 14:00:00|588.74|586.74|595.79|593.79|596.21|594.21|588.43|586.43|5924
1607266800000|2020-12-06 15:00:00|595.8|593.8|595.99|593.99|597.68|595.68|594.77|592.77|5305
1607270400000|2020-12-06 16:00:00|595.98|593.98|595.43|593.43|599.27|597.27|593.42|591.42|6311
1607274000000|2020-12-06 17:00:00|595.45|593.45|596.53|594.53|597.86|595.86|594.73|592.73|4571
1607277600000|2020-12-06 18:00:00|596.52|594.52|595.83|593.83|598.16|596.16|595.07|593.07|4424
1607281200000|2020-12-06 19:00:00|595.84|593.84|596.95|594.95|597.22|595.22|593.76|591.76|4083
1607284800000|2020-12-06 20:00:00|596.94|594.94|596.21|594.21|597.45|595.45|595.7|593.7|4039
1607288400000|2020-12-06 21:00:00|596.22|594.22|600.09|598.09|600.32|598.32|594.47|592.47|4342
1607292000000|2020-12-06 22:00:00|600.08|598.08|594.25|592.25|600.34|598.34|591.64|589.64|5304
1607295600000|2020-12-06 23:00:00|594.24|592.24|603.03|601.03|604.67|602.67|594.21|592.21|7570
1607299200000|2020-12-07 00:00:00|603.02|601.02|599.19|597.19|604.11|602.11|598.49|596.49|7115
1607302800000|2020-12-07 01:00:00|599.21|597.21|595.74|593.74|600.04|598.04|592.74|590.74|6522
1607306400000|2020-12-07 02:00:00|595.76|593.76|594.53|592.53|596.63|594.63|593.68|591.68|5441
1607310000000|2020-12-07 03:00:00|594.52|592.52|595.95|593.95|596.24|594.24|592.93|590.93|5427
1607313600000|2020-12-07 04:00:00|595.97|593.97|597.47|595.47|597.88|595.88|594.18|592.18|4456
1607317200000|2020-12-07 05:00:00|597.48|595.48|597.51|595.51|599.6|597.6|596.19|594.19|4162
1607320800000|2020-12-07 06:00:00|597.52|595.52|599.47|597.47|601.66|599.66|597.49|595.49|4282
1607324400000|2020-12-07 07:00:00|599.48|597.48|602.14|600.14|602.42|600.42|599.12|597.12|4932
1607328000000|2020-12-07 08:00:00|602.16|600.16|597.82|595.82|602.19|600.19|595.89|593.89|5404
1607331600000|2020-12-07 09:00:00|597.84|595.84|596.31|594.31|597.88|595.88|594.91|592.91|5728
1607335200000|2020-12-07 10:00:00|596.29|594.29|594.45|592.45|596.52|594.52|593.48|591.48|5870
1607338800000|2020-12-07 11:00:00|594.44|592.44|591.73|589.73|595.9|593.9|591.55|589.55|5723
1607342400000|2020-12-07 12:00:00|591.74|589.74|598.12|596.12|598.78|596.78|591.39|589.39|5732
1607346000000|2020-12-07 13:00:00|598.22|596.22|596.44|594.44|598.51|596.51|596.36|594.36|5659
1607349600000|2020-12-07 14:00:00|596.43|594.43|595.59|593.59|598.05|596.05|593.33|591.33|6901
1607353200000|2020-12-07 15:00:00|595.6|593.6|595.71|593.71|597.49|595.49|594.86|592.86|5694
1607356800000|2020-12-07 16:00:00|595.72|593.72|594.53|592.53|596.83|594.83|594.2|592.2|5952
1607360400000|2020-12-07 17:00:00|594.52|592.52|593.8|591.8|596.03|594.03|593.44|591.44|5942
1607364000000|2020-12-07 18:00:00|593.79|591.79|587.38|585.38|594.31|592.31|585.63|583.63|7309
1607367600000|2020-12-07 19:00:00|587.36|585.36|588.42|586.42|589.83|587.83|586.12|584.12|6619
1607371200000|2020-12-07 20:00:00|588.41|586.41|587.76|585.76|589.49|587.49|585.79|583.79|5729
1607374800000|2020-12-07 21:00:00|587.77|585.77|589.77|587.77|590.48|588.48|586.4|584.4|5264
1607378400000|2020-12-07 22:00:00|589.76|587.76|591.93|589.93|592.08|590.08|589.55|587.55|3959
1607382000000|2020-12-07 23:00:00|591.94|589.94|592.42|590.42|594.28|592.28|589.95|587.95|5293
1607385600000|2020-12-08 00:00:00|592.43|590.43|592.17|590.17|592.45|590.45|589.75|587.75|5227
1607389200000|2020-12-08 01:00:00|592.18|590.18|590.9|588.9|592.32|590.32|589.13|587.13|3930
1607392800000|2020-12-08 02:00:00|590.88|588.88|590.09|588.09|591.24|589.24|589.69|587.69|4129
1607396400000|2020-12-08 03:00:00|590.11|588.11|589.76|587.76|590.45|588.45|587.87|585.87|4189
1607400000000|2020-12-08 04:00:00|589.75|587.75|590.92|588.92|591.93|589.93|589.5|587.5|4430
1607403600000|2020-12-08 05:00:00|590.93|588.93|595.94|593.94|595.94|593.94|590.92|588.92|3127
1607407200000|2020-12-08 06:00:00|595.96|593.96|592.18|590.18|595.99|593.99|590.93|588.93|5454
1607410800000|2020-12-08 07:00:00|592.17|590.17|589.35|587.35|592.98|590.98|589.15|587.15|4456
1607414400000|2020-12-08 08:00:00|589.34|587.34|584.92|582.92|589.88|587.88|582.48|580.48|7035
1607418000000|2020-12-08 09:00:00|584.87|582.87|574.64|572.64|585.46|583.46|572.81|570.81|8816
1607421600000|2020-12-08 10:00:00|574.67|572.67|576.47|574.47|578.71|576.71|572|570|7269
1607425200000|2020-12-08 11:00:00|576.46|574.46|574.82|572.82|578.28|576.28|574.16|572.16|6793
1607428800000|2020-12-08 12:00:00|574.8|572.8|573.85|571.85|578.46|576.46|570.27|568.27|8081
1607432400000|2020-12-08 13:00:00|573.87|571.87|579.49|577.49|580.02|578.02|573.83|571.83|6612
1607436000000|2020-12-08 14:00:00|579.48|577.48|578.18|576.18|581.86|579.86|578.09|576.09|6090
1607439600000|2020-12-08 15:00:00|578.17|576.17|575.15|573.15|579.94|577.94|574.43|572.43|4876
1607443200000|2020-12-08 16:00:00|575.16|573.16|574.44|572.44|578.62|576.62|571.62|569.62|6868
1607446800000|2020-12-08 17:00:00|574.43|572.43|577.85|575.85|578.16|576.16|573.96|571.96|5807
1607450400000|2020-12-08 18:00:00|577.86|575.86|573.73|571.73|577.95|575.95|573.73|571.73|4940
1607454000000|2020-12-08 19:00:00|573.75|571.75|571.83|569.83|575.88|573.88|571.64|569.64|4519
1607457600000|2020-12-08 20:00:00|571.85|569.85|565.04|563.04|573.79|571.79|563.4|561.4|7953
1607461200000|2020-12-08 21:00:00|565.06|563.06|567.06|565.06|568.89|566.89|560.62|558.62|8361
1607464800000|2020-12-08 22:00:00|567.05|565.05|556.24|554.24|570.66|568.66|556.2|554.2|5110
1607468400000|2020-12-08 23:00:00|556.23|554.23|555.78|553.78|558.67|556.67|550.54|548.54|9822
1607472000000|2020-12-09 00:00:00|555.77|553.77|551.46|549.46|557.29|555.29|550.41|548.41|9517
1607475600000|2020-12-09 01:00:00|551.39|549.39|548.11|546.11|553.92|551.92|543.73|541.73|9103
1607479200000|2020-12-09 02:00:00|548.09|546.09|550.63|548.63|552.96|550.96|546.01|544.01|7232
1607482800000|2020-12-09 03:00:00|550.64|548.64|553.01|551.01|553.09|551.09|549.47|547.47|5186
1607486400000|2020-12-09 04:00:00|553|551|548.42|546.42|553.23|551.23|547.61|545.61|4635
1607490000000|2020-12-09 05:00:00|548.39|546.39|549.14|547.14|550.63|548.63|545.99|543.99|8089
1607493600000|2020-12-09 06:00:00|549.16|547.16|550.44|548.44|552.2|550.2|548.6|546.6|6988
1607497200000|2020-12-09 07:00:00|550.43|548.43|539.28|537.28|550.77|548.77|538.03|536.03|7605
1607500800000|2020-12-09 08:00:00|539.22|537.22|541.85|539.85|542.8|540.8|531.46|529.46|10284
1607504400000|2020-12-09 09:00:00|541.86|539.86|549.89|547.89|550.74|548.74|541.69|539.69|8095
1607508000000|2020-12-09 10:00:00|549.9|547.9|560.12|558.12|561.24|559.24|547.61|545.61|8603
1607511600000|2020-12-09 11:00:00|560.18|558.18|563.18|561.18|566.58|564.58|557.79|555.79|8606
1607515200000|2020-12-09 12:00:00|563.2|561.2|561.44|559.44|568.8|566.8|561.44|559.44|7236
1607518800000|2020-12-09 13:00:00|561.45|559.45|573.59|571.59|573.73|571.73|561.41|559.41|8040
1607522400000|2020-12-09 14:00:00|573.55|571.55|572.96|570.96|577.4|575.4|571.67|569.67|7423
1607526000000|2020-12-09 15:00:00|572.95|570.95|568.89|566.89|573.73|571.73|563.98|561.98|7549
1607529600000|2020-12-09 16:00:00|568.88|566.88|570.81|568.81|570.81|568.81|563.69|561.69|6971
1607533200000|2020-12-09 17:00:00|570.82|568.82|570.13|568.13|575.69|573.69|567.11|565.11|7182
1607536800000|2020-12-09 18:00:00|570.14|568.14|567.46|565.46|573.93|571.93|565.71|563.71|6617
1607540400000|2020-12-09 19:00:00|567.48|565.48|569.57|567.57|569.78|567.78|567.39|565.39|6045
1607544000000|2020-12-09 20:00:00|569.58|567.58|574.52|572.52|575.36|573.36|567.86|565.86|6628
1607547600000|2020-12-09 21:00:00|574.5|572.5|576.95|574.95|578.57|576.57|573.47|571.47|6763
1607551200000|2020-12-09 22:00:00|576.94|574.94|577.34|575.34|578.43|576.43|573.7|571.7|4905
1607554800000|2020-12-09 23:00:00|577.32|575.32|574.42|572.42|578.17|576.17|574.18|572.18|5017
1607558400000|2020-12-10 00:00:00|574.37|572.37|568.26|566.26|576.3|574.3|568.25|566.25|5945
1607562000000|2020-12-10 01:00:00|568.25|566.25|570.79|568.79|571.57|569.57|566.3|564.3|6219
1607565600000|2020-12-10 02:00:00|570.81|568.81|569.06|567.06|573.07|571.07|566.73|564.73|4524
1607569200000|2020-12-10 03:00:00|569.09|567.09|568.62|566.62|572.99|570.99|567.65|565.65|4432
1607572800000|2020-12-10 04:00:00|568.61|566.61|568.14|566.14|572.35|570.35|567.62|565.62|5016
1607576400000|2020-12-10 05:00:00|568.13|566.13|564.73|562.73|568.7|566.7|562.8|560.8|6432
1607580000000|2020-12-10 06:00:00|564.82|562.82|561.17|559.17|566.64|564.64|560.94|558.94|5874
1607583600000|2020-12-10 07:00:00|561.16|559.16|564.69|562.69|565.7|563.7|561|559|4904
1607587200000|2020-12-10 08:00:00|564.68|562.68|567.2|565.2|568.94|566.94|563.82|561.82|4958
1607590800000|2020-12-10 09:00:00|567.21|565.21|559.25|557.25|569.65|567.65|558.99|556.99|6340
1607594400000|2020-12-10 10:00:00|559.21|557.21|559.68|557.68|561.5|559.5|558.29|556.29|3144
1607598000000|2020-12-10 11:00:00|554.97|552.97|556.04|554.04|560.38|558.38|553.56|551.56|6111
1607601600000|2020-12-10 12:00:00|556.03|554.03|557.66|555.66|559.75|557.75|554.65|552.65|4990
1607605200000|2020-12-10 13:00:00|557.65|555.65|560.9|558.9|561.48|559.48|552.31|550.31|6975
1607608800000|2020-12-10 14:00:00|560.84|558.84|553.34|551.34|563.13|561.13|552.21|550.21|7987
1607612400000|2020-12-10 15:00:00|553.36|551.36|558.48|556.48|558.52|556.52|549.27|547.27|7642
1607616000000|2020-12-10 16:00:00|558.43|556.43|560.4|558.4|561.8|559.8|556.37|554.37|6924
1607619600000|2020-12-10 17:00:00|560.39|558.39|559.72|557.72|561.27|559.27|557.56|555.56|5763
1607623200000|2020-12-10 18:00:00|559.73|557.73|560.98|558.98|563.28|561.28|559.15|557.15|5187
1607626800000|2020-12-10 19:00:00|560.97|558.97|566.01|564.01|566.01|564.01|559.41|557.41|4936
1607630400000|2020-12-10 20:00:00|565.99|563.99|565.82|563.82|569.33|567.33|565.31|563.31|4268
1607634000000|2020-12-10 21:00:00|565.83|563.83|564.74|562.74|567.01|565.01|563.76|561.76|4037
1607637600000|2020-12-10 22:00:00|564.73|562.73|564.15|562.15|565.86|563.86|562.27|560.27|3556
1607641200000|2020-12-10 23:00:00|564.14|562.14|559.73|557.73|565.49|563.49|558.83|556.83|5931
1607644800000|2020-12-11 00:00:00|559.77|557.77|549.79|547.79|561.39|559.39|547.23|545.23|8218
1607648400000|2020-12-11 01:00:00|549.71|547.71|546.96|544.96|551.71|549.71|542.41|540.41|9146
1607652000000|2020-12-11 02:00:00|546.94|544.94|543.64|541.64|548.75|546.75|543.63|541.63|6588
1607655600000|2020-12-11 03:00:00|543.65|541.65|548.26|546.26|549.12|547.12|541.36|539.36|6241
1607659200000|2020-12-11 04:00:00|548.24|546.24|546.38|544.38|549.87|547.87|544.87|542.87|5358
1607662800000|2020-12-11 05:00:00|546.39|544.39|545.41|543.41|548.74|546.74|543.34|541.34|5483
1607666400000|2020-12-11 06:00:00|545.42|543.42|545.03|543.03|547.05|545.05|542.56|540.56|5250
1607670000000|2020-12-11 07:00:00|545.02|543.02|542.63|540.63|545.86|543.86|537.03|535.03|7759
1607673600000|2020-12-11 08:00:00|542.54|540.54|545.43|543.43|548.76|546.76|542.32|540.32|6438
1607677200000|2020-12-11 09:00:00|545.44|543.44|542.53|540.53|545.65|543.65|539.14|537.14|5376
1607680800000|2020-12-11 10:00:00|542.5|540.5|540.75|538.75|546.78|544.78|537.71|535.71|6923
1607684400000|2020-12-11 11:00:00|540.74|538.74|539.75|537.75|542.15|540.15|537.05|535.05|7252
1607688000000|2020-12-11 12:00:00|539.76|537.76|544.69|542.69|546.83|544.83|538.03|536.03|7272
1607691600000|2020-12-11 13:00:00|544.67|542.67|550.58|548.58|551.15|549.15|544.21|542.21|6861
1607695200000|2020-12-11 14:00:00|550.59|548.59|554.06|552.06|554.49|552.49|549.76|547.76|7155
1607698800000|2020-12-11 15:00:00|554.05|552.05|555.29|553.29|555.63|553.63|552.46|550.46|6180
1607702400000|2020-12-11 16:00:00|555.26|553.26|549.46|547.46|555.36|553.36|548.27|546.27|6873
1607706000000|2020-12-11 17:00:00|549.45|547.45|545.71|543.71|550.32|548.32|544.14|542.14|6988
1607709600000|2020-12-11 18:00:00|545.73|543.73|549.32|547.32|550.1|548.1|544.5|542.5|4670
1607713200000|2020-12-11 19:00:00|549.31|547.31|547.18|545.18|551.82|549.82|546.89|544.89|5849
1607716800000|2020-12-11 20:00:00|547.17|545.17|547.74|545.74|549.8|547.8|545.67|543.67|5992
1607720400000|2020-12-11 21:00:00|547.77|545.77|550.44|548.44|550.67|548.67|545.42|543.42|5319
1607760000000|2020-12-12 08:00:00|561.02|559.02|558.53|556.53|561.83|559.83|557.29|555.29|5096
1607763600000|2020-12-12 09:00:00|558.52|556.52|557.48|555.48|560.47|558.47|556.57|554.57|4647
1607767200000|2020-12-12 10:00:00|557.49|555.49|555.99|553.99|558.69|556.69|555.21|553.21|4598
1607770800000|2020-12-12 11:00:00|556|554|560.33|558.33|560.33|558.33|555.62|553.62|4066
1607774400000|2020-12-12 12:00:00|560.32|558.32|558.35|556.35|561.21|559.21|557.54|555.54|4433
1607778000000|2020-12-12 13:00:00|558.36|556.36|556.59|554.59|558.83|556.83|556.49|554.49|4105
1607781600000|2020-12-12 14:00:00|556.58|554.58|555|553|557.99|555.99|552.74|550.74|5348
1607785200000|2020-12-12 15:00:00|554.98|552.98|555.63|553.63|556.57|554.57|552.67|550.67|5037
1607788800000|2020-12-12 16:00:00|555.64|553.64|554.39|552.39|556.83|554.83|553.85|551.85|4711
1607792400000|2020-12-12 17:00:00|554.42|552.42|557.41|555.41|557.99|555.99|552.93|550.93|3989
1607796000000|2020-12-12 18:00:00|557.42|555.42|565.34|563.34|566.38|564.38|557.38|555.38|5816
1607799600000|2020-12-12 19:00:00|565.35|563.35|570.02|568.02|570.39|568.39|565.35|563.35|5066
1607803200000|2020-12-12 20:00:00|570.03|568.03|569.24|567.24|573.05|571.05|567.81|565.81|5337
1607806800000|2020-12-12 21:00:00|569.23|567.23|571.83|569.83|573.05|571.05|569.11|567.11|5343
1607810400000|2020-12-12 22:00:00|571.81|569.81|572.63|570.63|575.05|573.05|571.32|569.32|3834
1607814000000|2020-12-12 23:00:00|572.62|570.62|569.25|567.25|573.18|571.18|568.42|566.42|5470
1607817600000|2020-12-13 00:00:00|569.24|567.24|567.17|565.17|570.75|568.75|565.48|563.48|5574
1607821200000|2020-12-13 01:00:00|567.14|565.14|567.34|565.34|568.32|566.32|566.03|564.03|4059
1607824800000|2020-12-13 02:00:00|567.31|565.31|567.73|565.73|567.85|565.85|564.82|562.82|3689
1607828400000|2020-12-13 03:00:00|567.74|565.74|566.74|564.74|568.96|566.96|566.34|564.34|3532
1607832000000|2020-12-13 04:00:00|566.75|564.75|569.23|567.23|570.64|568.64|565.62|563.62|3979
1607835600000|2020-12-13 05:00:00|569.24|567.24|570.56|568.56|573.16|571.16|569.16|567.16|3907
1607839200000|2020-12-13 06:00:00|570.58|568.58|573.49|571.49|573.84|571.84|570.5|568.5|4821
1607842800000|2020-12-13 07:00:00|573.5|571.5|580.41|578.41|580.92|578.92|573.49|571.49|7405
1607846400000|2020-12-13 08:00:00|580.45|578.45|582.5|580.5|584.53|582.53|578.36|576.36|5867
1607850000000|2020-12-13 09:00:00|582.49|580.49|584.49|582.49|586.03|584.03|579.49|577.49|3991
1607853600000|2020-12-13 10:00:00|584.51|582.51|584.86|582.86|587.65|585.65|583.2|581.2|5826
1607857200000|2020-12-13 11:00:00|584.89|582.89|586.77|584.77|587.82|585.82|582.68|580.68|5620
1607860800000|2020-12-13 12:00:00|586.78|584.78|588.06|586.06|589.9|587.9|584.64|582.64|6597
1607864400000|2020-12-13 13:00:00|588.07|586.07|586.98|584.98|590.46|588.46|585.28|583.28|5926
1607868000000|2020-12-13 14:00:00|586.95|584.95|586.54|584.54|587.71|585.71|584.41|582.41|5428
1607871600000|2020-12-13 15:00:00|586.53|584.53|585.95|583.95|587.85|585.85|581.5|579.5|5990
1607875200000|2020-12-13 16:00:00|585.96|583.96|594.2|592.2|595.83|593.83|585.96|583.96|7103
1607878800000|2020-12-13 17:00:00|594.21|592.21|595.36|593.36|595.46|593.46|592.15|590.15|4749
1607882400000|2020-12-13 18:00:00|595.35|593.35|593.16|591.16|595.35|593.35|591.72|589.72|4853
1607886000000|2020-12-13 19:00:00|593.18|591.18|592.51|590.51|594.46|592.46|592.2|590.2|3489
1607889600000|2020-12-13 20:00:00|592.49|590.49|589.52|587.52|592.69|590.69|586.48|584.48|5389
1607893200000|2020-12-13 21:00:00|589.5|587.5|592.44|590.44|592.66|590.66|589.46|587.46|3966
1607896800000|2020-12-13 22:00:00|592.43|590.43|589.53|587.53|592.87|590.87|584.91|582.91|3759
1607900400000|2020-12-13 23:00:00|589.54|587.54|591.52|589.52|593.88|591.88|589.48|587.48|5589
1607904000000|2020-12-14 00:00:00|591.51|589.51|585.25|583.25|591.52|589.52|582.73|580.73|7127
1607907600000|2020-12-14 01:00:00|585.24|583.24|586.14|584.14|587.41|585.41|583.43|581.43|6130
1607911200000|2020-12-14 02:00:00|586.15|584.15|591.59|589.59|591.72|589.72|584.1|582.1|5380
1607914800000|2020-12-14 03:00:00|591.65|589.65|591.56|589.56|592.49|590.49|589.95|587.95|3839
1607918400000|2020-12-14 04:00:00|591.57|589.57|586.43|584.43|592.17|590.17|584.9|582.9|5470
1607922000000|2020-12-14 05:00:00|586.39|584.39|586.01|584.01|586.39|584.39|583.98|581.98|4439
1607925600000|2020-12-14 06:00:00|586.03|584.03|589.07|587.07|589.16|587.16|586.03|584.03|4078
1607929200000|2020-12-14 07:00:00|589.09|587.09|586.94|584.94|589.27|587.27|585.97|583.97|4151
1607932800000|2020-12-14 08:00:00|586.95|584.95|589.08|587.08|590.17|588.17|586.65|584.65|4563
1607936400000|2020-12-14 09:00:00|589.07|587.07|588.29|586.29|589.68|587.68|586.33|584.33|5250
1607940000000|2020-12-14 10:00:00|588.28|586.28|579.38|577.38|588.81|586.81|577.83|575.83|4509
1607943600000|2020-12-14 11:00:00|579.33|577.33|580.51|578.51|581.05|579.05|576.74|574.74|5236
1607947200000|2020-12-14 12:00:00|580.49|578.49|579.77|577.77|582.89|580.89|578.04|576.04|5600
1607950800000|2020-12-14 13:00:00|579.78|577.78|582.76|580.76|583.85|581.85|577.12|575.12|5629
1607954400000|2020-12-14 14:00:00|582.77|580.77|583.43|581.43|583.51|581.51|579.22|577.22|5796
1607958000000|2020-12-14 15:00:00|583.42|581.42|584.95|582.95|589.08|587.08|583.42|581.42|7812
1607961600000|2020-12-14 16:00:00|584.85|582.85|582.34|580.34|585.8|583.8|581.82|579.82|6275
1607965200000|2020-12-14 17:00:00|582.36|580.36|581.94|579.94|583.34|581.34|581.14|579.14|5399
1607968800000|2020-12-14 18:00:00|581.93|579.93|587.22|585.22|587.24|585.24|581.93|579.93|3377
1607972400000|2020-12-14 19:00:00|587.23|585.23|586.03|584.03|587.25|585.25|585|583|3559
1607976000000|2020-12-14 20:00:00|586.04|584.04|587.91|585.91|588.1|586.1|584.01|582.01|3546
1607979600000|2020-12-14 21:00:00|587.92|585.92|587.21|585.21|588.43|586.43|585.76|583.76|3887
1607983200000|2020-12-14 22:00:00|587.22|585.22|589.46|587.46|589.48|587.48|586.76|584.76|2053
1607986800000|2020-12-14 23:00:00|589.45|587.45|587.28|585.28|589.69|587.69|586.36|584.36|5397
1607990400000|2020-12-15 00:00:00|587.29|585.29|589.87|587.87|590.72|588.72|586.79|584.79|3859
1607994000000|2020-12-15 01:00:00|589.86|587.86|592.46|590.46|592.74|590.74|588.65|586.65|3864
1607997600000|2020-12-15 02:00:00|592.47|590.47|594.76|592.76|597.73|595.73|592.46|590.46|6386
1608001200000|2020-12-15 03:00:00|594.75|592.75|593.86|591.86|595.05|593.05|592.69|590.69|4161
1608004800000|2020-12-15 04:00:00|593.87|591.87|584.02|582.02|594.28|592.28|584.02|582.02|5338
1608008400000|2020-12-15 05:00:00|584.04|582.04|583.42|581.42|586.55|584.55|580.72|578.72|7521
1608012000000|2020-12-15 06:00:00|583.45|581.45|585.41|583.41|585.49|583.49|582.88|580.88|3684
1608015600000|2020-12-15 07:00:00|585.44|583.44|586.47|584.47|586.86|584.86|583.99|581.99|2958
1608019200000|2020-12-15 08:00:00|586.43|584.43|585.08|583.08|587|585|583.14|581.14|3105
1608022800000|2020-12-15 09:00:00|585.07|583.07|584.63|582.63|585.08|583.08|581.34|579.34|3817
1608026400000|2020-12-15 10:00:00|584.64|582.64|588.81|586.81|590.22|588.22|582.06|580.06|4417
1608030000000|2020-12-15 11:00:00|588.86|586.86|586.74|584.74|588.99|586.99|586.26|584.26|4931
1608033600000|2020-12-15 12:00:00|586.73|584.73|586.98|584.98|590.16|588.16|586.08|584.08|4565
1608037200000|2020-12-15 13:00:00|586.97|584.97|587.98|585.98|588.29|586.29|586.38|584.38|3348
1608040800000|2020-12-15 14:00:00|587.97|585.97|585.23|583.23|589.84|587.84|583.98|581.98|5706
1608044400000|2020-12-15 15:00:00|585.25|583.25|587.25|585.25|587.56|585.56|585.23|583.23|4696
1608048000000|2020-12-15 16:00:00|587.24|585.24|586.87|584.87|588.14|586.14|585.22|583.22|5168
1608051600000|2020-12-15 17:00:00|586.84|584.84|587.21|585.21|587.96|585.96|586.3|584.3|4210
1608055200000|2020-12-15 18:00:00|587.2|585.2|590.36|588.36|590.63|588.63|586.88|584.88|3332
1608058800000|2020-12-15 19:00:00|590.37|588.37|593.58|591.58|593.86|591.86|590.3|588.3|3321
1608062400000|2020-12-15 20:00:00|593.57|591.57|592.03|590.03|594.2|592.2|591.63|589.63|2992
1608066000000|2020-12-15 21:00:00|591.97|589.97|589.79|587.79|592.86|590.86|588.13|586.13|4790
1608069600000|2020-12-15 22:00:00|589.8|587.8|589.56|587.56|590.62|588.62|588.54|586.54|4091
1608073200000|2020-12-15 23:00:00|589.57|587.57|590.12|588.12|590.86|588.86|586.94|584.94|5126
1608076800000|2020-12-16 00:00:00|590.13|588.13|586.51|584.51|590.57|588.57|584.59|582.59|5555
1608080400000|2020-12-16 01:00:00|586.48|584.48|586.17|584.17|587.25|585.25|583.53|581.53|4100
1608084000000|2020-12-16 02:00:00|586.18|584.18|587.1|585.1|587.76|585.76|586.15|584.15|4387
1608087600000|2020-12-16 03:00:00|587.09|585.09|584.57|582.57|587.3|585.3|584.33|582.33|4645
1608091200000|2020-12-16 04:00:00|584.56|582.56|584.56|582.56|585.35|583.35|582.24|580.24|4290
1608094800000|2020-12-16 05:00:00|584.54|582.54|585.12|583.12|586.34|584.34|584.17|582.17|5042
1608098400000|2020-12-16 06:00:00|585.11|583.11|587.13|585.13|587.56|585.56|584.59|582.59|4997
1608102000000|2020-12-16 07:00:00|587.12|585.12|586.21|584.21|587.62|585.62|585.86|583.86|4593
1608105600000|2020-12-16 08:00:00|586.19|584.19|589.27|587.27|589.27|587.27|585.23|583.23|3890
1608109200000|2020-12-16 09:00:00|589.26|587.26|589.52|587.52|589.63|587.63|586.92|584.92|4182
1608112800000|2020-12-16 10:00:00|589.54|587.54|595.14|593.14|595.23|593.23|588.7|586.7|5906
1608116400000|2020-12-16 11:00:00|595.2|593.2|594.98|592.98|597.63|595.63|593.18|591.18|6145
1608120000000|2020-12-16 12:00:00|594.95|592.95|594.24|592.24|599.83|597.83|592.61|590.61|7037
1608123600000|2020-12-16 13:00:00|594.25|592.25|611.06|609.06|611.36|609.36|594.19|592.19|6669
1608127200000|2020-12-16 14:00:00|611.05|609.05|622.12|619.12|626.95|624.95|609.97|607.97|9290
1608130800000|2020-12-16 15:00:00|622.22|619.22|622.53|619.53|623.46|620.46|619.12|616.12|6659
1608134400000|2020-12-16 16:00:00|622.51|619.51|630.57|627.57|631.1|628.1|622.51|619.51|7617
1608138000000|2020-12-16 17:00:00|630.58|627.58|623.6|620.6|631.02|628.02|622.74|619.74|6697
1608141600000|2020-12-16 18:00:00|623.61|620.61|620.86|617.86|626.23|623.23|619.19|616.19|5321
1608145200000|2020-12-16 19:00:00|620.84|617.84|624.74|621.74|625.75|622.75|620.07|617.07|4953
1608148800000|2020-12-16 20:00:00|624.75|621.75|625.46|622.46|627.49|624.49|623.49|620.49|5215
1608152400000|2020-12-16 21:00:00|625.47|622.47|631.03|628.03|634.12|631.12|624.03|621.03|5713
1608156000000|2020-12-16 22:00:00|631.07|628.07|637.03|634.03|637.5|634.5|630.95|627.95|3625
1608159600000|2020-12-16 23:00:00|636.99|633.99|639.36|636.36|640.62|637.62|632.81|629.81|6440
1608163200000|2020-12-17 00:00:00|639.35|636.35|646.73|643.73|649.98|646.98|639.21|636.21|6215
1608166800000|2020-12-17 01:00:00|646.74|643.74|645.98|642.98|652.05|649.05|643.12|640.12|5693
1608170400000|2020-12-17 02:00:00|645.97|642.97|647.89|644.89|649.93|646.93|643.52|640.52|5042
1608174000000|2020-12-17 03:00:00|647.9|644.9|638.24|635.24|653.73|650.73|636.96|633.96|6700
1608177600000|2020-12-17 04:00:00|638.23|635.23|639.62|636.62|642.01|639.01|637.79|634.79|3982
1608181200000|2020-12-17 05:00:00|639.61|636.61|649.74|646.74|650.33|647.33|639.44|636.44|4142
1608184800000|2020-12-17 06:00:00|649.73|646.73|646.29|643.29|649.75|646.75|643.96|640.96|5360
1608188400000|2020-12-17 07:00:00|646.3|643.3|650.01|647.01|650.07|647.07|644.43|641.43|4369
1608192000000|2020-12-17 08:00:00|650.05|647.05|651.28|648.28|657.45|654.45|647.17|644.17|6716
1608195600000|2020-12-17 09:00:00|651.27|648.27|643.54|640.54|657.11|654.11|639.97|636.97|8388
1608199200000|2020-12-17 10:00:00|643.55|640.55|669.67|666.67|670.73|667.73|643.51|640.51|8411
1608202800000|2020-12-17 11:00:00|669.69|666.69|663.33|660.33|669.78|666.78|659.44|656.44|5922
1608206400000|2020-12-17 12:00:00|663.36|660.36|667.68|664.68|667.74|664.74|659.67|656.67|5649
1608210000000|2020-12-17 13:00:00|667.67|664.67|661.05|658.05|669.37|666.37|657.44|654.44|6438
1608213600000|2020-12-17 14:00:00|661.06|658.06|664.79|661.79|668.73|665.73|658.37|655.37|9278
1608217200000|2020-12-17 15:00:00|664.8|661.8|667.64|664.64|668.02|665.02|662.01|659.01|8505
1608220800000|2020-12-17 16:00:00|667.63|664.63|674.87|671.87|678.18|675.18|665.95|662.95|10173
1608224400000|2020-12-17 17:00:00|674.82|671.82|653.06|650.06|674.92|671.92|652.57|649.57|9001
1608228000000|2020-12-17 18:00:00|653.11|650.11|658.03|655.03|660.73|657.73|635.35|632.35|11164
1608231600000|2020-12-17 19:00:00|658.02|655.02|650.11|647.11|661.85|658.85|648.89|645.89|9918
1608235200000|2020-12-17 20:00:00|650.09|647.09|643.94|640.94|655.03|652.03|636.75|633.75|10536
1608238800000|2020-12-17 21:00:00|643.97|640.97|642.48|639.48|644.98|641.98|629.36|626.36|9441
1608242400000|2020-12-17 22:00:00|642.47|639.47|647.24|644.24|651.26|648.26|642.01|639.01|4798
1608246000000|2020-12-17 23:00:00|647.22|644.22|644.99|641.99|647.87|644.87|638.55|635.55|8597
1608249600000|2020-12-18 00:00:00|644.97|641.97|641.28|638.28|646.16|643.16|631.51|628.51|8794
1608253200000|2020-12-18 01:00:00|641.27|638.27|647.73|644.73|651.86|648.86|636.44|633.44|8776
1608256800000|2020-12-18 02:00:00|647.72|644.72|652.34|649.34|655.96|652.96|646.38|643.38|6579
1608260400000|2020-12-18 03:00:00|652.35|649.35|645.24|642.24|652.77|649.77|644.07|641.07|7842
1608264000000|2020-12-18 04:00:00|645.23|642.23|644.27|641.27|648.46|645.46|642.11|639.11|7359
1608267600000|2020-12-18 05:00:00|644.26|641.26|647.77|644.77|648.69|645.69|643.22|640.22|6448
1608271200000|2020-12-18 06:00:00|647.78|644.78|646.32|643.32|650.35|647.35|646.18|643.18|7144
1608274800000|2020-12-18 07:00:00|646.33|643.33|646.73|643.73|646.74|643.74|643.46|640.46|7499
1608278400000|2020-12-18 08:00:00|646.94|643.94|653|650|654.88|651.88|644.09|641.09|7459
1608282000000|2020-12-18 09:00:00|652.99|649.99|662.88|659.88|662.99|659.99|649.61|646.61|6804
1608285600000|2020-12-18 10:00:00|662.78|659.78|654.86|651.86|665.61|662.61|653.5|650.5|8116
1608289200000|2020-12-18 11:00:00|654.84|651.84|651.69|648.69|654.95|651.95|647.14|644.14|8059
1608292800000|2020-12-18 12:00:00|651.68|648.68|651.91|648.91|655.55|652.55|646.78|643.78|7716
1608296400000|2020-12-18 13:00:00|651.92|648.92|639.61|636.61|652.71|649.71|639.47|636.47|7673
1608300000000|2020-12-18 14:00:00|639.62|636.62|641.08|638.08|643.18|640.18|634.03|631.03|8889
1608303600000|2020-12-18 15:00:00|641.1|638.1|639.85|636.85|641.28|638.28|634.68|631.68|8489
1608307200000|2020-12-18 16:00:00|639.86|636.86|644.13|641.13|645.89|642.89|636.31|633.31|8024
1608310800000|2020-12-18 17:00:00|644.14|641.14|648.31|645.31|649.83|646.83|643.22|640.22|5915
1608314400000|2020-12-18 18:00:00|648.32|645.32|647.78|644.78|649.37|646.37|645.24|642.24|6067
1608318000000|2020-12-18 19:00:00|647.79|644.79|646.67|643.67|647.85|644.85|642.54|639.54|5420
1608321600000|2020-12-18 20:00:00|646.68|643.68|650.53|647.53|650.63|647.63|645.52|642.52|5174
1608325200000|2020-12-18 21:00:00|650.49|647.49|653.03|650.03|655.76|652.76|650.49|647.49|5818
1608364800000|2020-12-19 08:00:00|652.49|649.49|655.01|652.01|655.26|652.26|652.3|649.3|2828
1608368400000|2020-12-19 09:00:00|655|652|654.49|651.49|656.21|653.21|653.56|650.56|4748
1608372000000|2020-12-19 10:00:00|654.5|651.5|657.52|654.52|658.76|655.76|654.5|651.5|3513
1608375600000|2020-12-19 11:00:00|655.75|652.75|653.1|650.1|657.43|654.43|651|648|5835
1608379200000|2020-12-19 12:00:00|653.09|650.09|657.24|654.24|661.6|658.6|653.06|650.06|7253
1608382800000|2020-12-19 13:00:00|657.23|654.23|658.5|655.5|658.64|655.64|653.99|650.99|6982
1608386400000|2020-12-19 14:00:00|658.51|655.51|657.29|654.29|662.65|659.65|652.19|649.19|8796
1608390000000|2020-12-19 15:00:00|657.28|654.28|657.68|654.68|662.14|659.14|655.18|652.18|7547
1608393600000|2020-12-19 16:00:00|657.67|654.67|664.21|661.21|665.71|662.71|657.3|654.3|9571
1608397200000|2020-12-19 17:00:00|664.2|661.2|665.62|662.62|671.52|668.52|662.97|659.97|7974
1608400800000|2020-12-19 18:00:00|665.61|662.61|661.49|658.49|665.99|662.99|658.06|655.06|6822
1608404400000|2020-12-19 19:00:00|661.5|658.5|661.07|658.07|662.66|659.66|659.29|656.29|5663
1608408000000|2020-12-19 20:00:00|661.06|658.06|669.36|666.36|669.76|666.76|660.99|657.99|5454
1608411600000|2020-12-19 21:00:00|669.37|666.37|668.43|665.43|670.78|667.78|666.62|663.62|5734
1608415200000|2020-12-19 22:00:00|668.42|665.42|665.53|662.53|668.43|665.43|663.55|660.55|4604
1608418800000|2020-12-19 23:00:00|665.55|662.55|660.29|657.29|665.55|662.55|658.11|655.11|6102
1608422400000|2020-12-20 00:00:00|660.3|657.3|650.28|647.28|660.3|657.3|645.18|642.18|8066
1608426000000|2020-12-20 01:00:00|650.3|647.3|649.81|646.81|652.32|649.32|648.15|645.15|5469
1608429600000|2020-12-20 02:00:00|649.82|646.82|649.33|646.33|650.88|647.88|647.42|644.42|5126
1608433200000|2020-12-20 03:00:00|649.32|646.32|648.25|645.25|650.32|647.32|645.27|642.27|5589
1608436800000|2020-12-20 04:00:00|648.24|645.24|650.05|647.05|650.59|647.59|643.5|640.5|5873
1608440400000|2020-12-20 05:00:00|650.04|647.04|650.06|647.06|652.75|649.75|649.2|646.2|4509
1608444000000|2020-12-20 06:00:00|650.05|647.05|651.57|648.57|653.83|650.83|649.26|646.26|3728
1608447600000|2020-12-20 07:00:00|651.58|648.58|658.08|655.08|658.87|655.87|651.29|648.29|4795
1608451200000|2020-12-20 08:00:00|658.09|655.09|658.18|655.18|659.73|656.73|655.09|652.09|6420
1608454800000|2020-12-20 09:00:00|658.21|655.21|662.04|659.04|662.6|659.6|656.37|653.37|4215
1608458400000|2020-12-20 10:00:00|658.51|655.51|651.7|648.7|659.04|656.04|651.53|648.53|6620
1608462000000|2020-12-20 11:00:00|651.72|648.72|654.28|651.28|656.11|653.11|651.72|648.72|5204
1608465600000|2020-12-20 12:00:00|654.29|651.29|649.53|646.53|654.65|651.65|645.57|642.57|6292
1608469200000|2020-12-20 13:00:00|649.54|646.54|650.19|647.19|651.56|648.56|644.47|641.47|6426
1608472800000|2020-12-20 14:00:00|650.2|647.2|650.64|647.64|653.76|650.76|648.05|645.05|5971
1608476400000|2020-12-20 15:00:00|650.65|647.65|656.31|653.31|656.31|653.31|650.55|647.55|6661
1608480000000|2020-12-20 16:00:00|656.3|653.3|649.18|646.18|657.14|654.14|649.08|646.08|6311
1608483600000|2020-12-20 17:00:00|649.15|646.15|649.02|646.02|652.17|649.17|648.29|645.29|5844
1608487200000|2020-12-20 18:00:00|649.04|646.04|651.15|648.15|651.95|648.95|647.32|644.32|4960
1608490800000|2020-12-20 19:00:00|651.16|648.16|651.9|648.9|652.1|649.1|649.66|646.66|5845
1608494400000|2020-12-20 20:00:00|651.88|648.88|658.33|655.33|659.46|656.46|651.58|648.58|7346
1608498000000|2020-12-20 21:00:00|658.32|655.32|634.79|631.79|658.99|655.99|634.11|631.11|9284
1608501600000|2020-12-20 22:00:00|634.76|631.76|637.59|634.59|639.04|636.04|623.82|620.82|8207
1608505200000|2020-12-20 23:00:00|637.6|634.6|639.76|636.76|642.9|639.9|637.34|634.34|6448
1608508800000|2020-12-21 00:00:00|639.75|636.75|644.57|641.57|646.26|643.26|636.44|633.44|7540
1608512400000|2020-12-21 01:00:00|644.56|641.56|644.39|641.39|647.3|644.3|642.83|639.83|5018
1608516000000|2020-12-21 02:00:00|644.41|641.41|645.59|642.59|646.84|643.84|643.45|640.45|5302
1608519600000|2020-12-21 03:00:00|645.6|642.6|646.72|643.72|648.98|645.98|641.16|638.16|5949
1608523200000|2020-12-21 04:00:00|646.73|643.73|645.33|642.33|649.46|646.46|644.78|641.78|6463
1608526800000|2020-12-21 05:00:00|645.34|642.34|643.21|640.21|646.89|643.89|642.34|639.34|5632
1608530400000|2020-12-21 06:00:00|643.15|640.15|646.18|643.18|646.23|643.23|638.56|635.56|5383
1608534000000|2020-12-21 07:00:00|646.2|643.2|648.04|645.04|648.07|645.07|645.94|642.94|4999
1608537600000|2020-12-21 08:00:00|648.05|645.05|636.68|633.68|649.43|646.43|636.2|633.2|7224
1608541200000|2020-12-21 09:00:00|636.67|633.67|627.75|624.75|638.89|635.89|623.66|620.66|8386
1608544800000|2020-12-21 10:00:00|627.73|624.73|607.46|604.46|630.16|627.16|606.09|603.09|11450
1608548400000|2020-12-21 11:00:00|607.38|604.38|607.93|604.93|614.76|611.76|606.58|603.58|10136
1608552000000|2020-12-21 12:00:00|607.95|604.95|604.47|601.47|608.56|605.56|598.91|595.91|10759
1608555600000|2020-12-21 13:00:00|604.49|601.49|613.8|610.8|613.92|610.92|603.66|600.66|7915
1608559200000|2020-12-21 14:00:00|613.82|610.82|621.23|618.23|621.6|618.6|609.18|606.18|6246
1608562800000|2020-12-21 15:00:00|621.26|618.26|616.65|613.65|621.67|618.67|615.22|612.22|7103
1608566400000|2020-12-21 16:00:00|616.52|613.52|616.3|613.3|620.92|617.92|609.81|606.81|7335
1608570000000|2020-12-21 17:00:00|616.29|613.29|606.11|603.11|616.69|613.69|605.18|602.18|7902
1608573600000|2020-12-21 18:00:00|606.1|603.1|610.55|607.55|613.59|610.59|604.48|601.48|8608
1608577200000|2020-12-21 19:00:00|610.56|607.56|613|610|615.17|612.17|610.16|607.16|6715
1608580800000|2020-12-21 20:00:00|613.03|610.03|611.62|608.62|614.94|611.94|610.42|607.42|6324
1608584400000|2020-12-21 21:00:00|611.6|608.6|619.96|616.96|620.03|617.03|610.18|607.18|6123
1608588000000|2020-12-21 22:00:00|619.95|616.95|618.74|615.74|620.05|617.05|617.15|614.15|4788
1608591600000|2020-12-21 23:00:00|618.75|615.75|609.45|606.45|620.11|617.11|609.29|606.29|7612
1608595200000|2020-12-22 00:00:00|609.48|606.48|607.18|604.18|615.49|612.49|607.17|604.17|8013
1608598800000|2020-12-22 01:00:00|607.19|604.19|606.74|603.74|610.18|607.18|604.1|601.1|8884
1608602400000|2020-12-22 02:00:00|606.75|603.75|614.19|611.19|614.44|611.44|606.52|603.52|6476
1608606000000|2020-12-22 03:00:00|614.2|611.2|611.58|608.58|614.27|611.27|610.89|607.89|6732
1608609600000|2020-12-22 04:00:00|611.56|608.56|613.97|610.97|616.6|613.6|611.56|608.56|6735
1608613200000|2020-12-22 05:00:00|613.98|610.98|608.39|605.39|614.24|611.24|606.11|603.11|8421
1608616800000|2020-12-22 06:00:00|608.37|605.37|604.5|601.5|609.87|606.87|604.42|601.42|7774
1608620400000|2020-12-22 07:00:00|604.56|601.56|597.09|594.09|607.05|604.05|594.28|591.28|9142
1608624000000|2020-12-22 08:00:00|597.08|594.08|598.82|595.82|599.6|596.6|589.59|586.59|9280
1608627600000|2020-12-22 09:00:00|598.79|595.79|606.03|603.03|606.12|603.12|598.69|595.69|8060
1608631200000|2020-12-22 10:00:00|606.01|603.01|604.44|601.44|607.67|604.67|601.99|598.99|7987
1608634800000|2020-12-22 11:00:00|604.42|601.42|613.08|610.08|614.1|611.1|604.41|601.41|8395
1608638400000|2020-12-22 12:00:00|613.09|610.09|613.8|610.8|615.37|612.37|611.54|608.54|7951
1608642000000|2020-12-22 13:00:00|613.79|610.79|619.28|616.28|619.55|616.55|610.52|607.52|8249
1608645600000|2020-12-22 14:00:00|619.29|616.29|619.34|616.34|621.52|618.52|617.11|614.11|8724
1608649200000|2020-12-22 15:00:00|619.36|616.36|628.19|625.19|635.54|632.54|617.8|614.8|8698
1608652800000|2020-12-22 16:00:00|628.18|625.18|629.19|626.19|634.98|631.98|623.63|620.63|9256
1608656400000|2020-12-22 17:00:00|629.2|626.2|629.09|626.09|631.08|628.08|625.48|622.48|7708
1608660000000|2020-12-22 18:00:00|629.08|626.08|629.72|626.72|630.64|627.64|627.45|624.45|7062
1608663600000|2020-12-22 19:00:00|629.73|626.73|627.65|624.65|631.63|628.63|625.47|622.47|7276
1608667200000|2020-12-22 20:00:00|627.67|624.67|626.04|623.04|629.24|626.24|623.82|620.82|8002
1608670800000|2020-12-22 21:00:00|626.05|623.05|624.39|621.39|629.15|626.15|623.45|620.45|8614
1608674400000|2020-12-22 22:00:00|624.38|621.38|631.38|628.38|631.72|628.72|620.53|617.53|5043
1608678000000|2020-12-22 23:00:00|631.42|628.42|638.58|635.58|639.21|636.21|628.73|625.73|7377
1608681600000|2020-12-23 00:00:00|638.56|635.56|639.32|636.32|639.83|636.83|633.44|630.44|7118
1608685200000|2020-12-23 01:00:00|639.29|636.29|628.65|625.65|639.53|636.53|627.23|624.23|8131
1608688800000|2020-12-23 02:00:00|628.6|625.6|624.77|621.77|629.98|626.98|622.54|619.54|7051
1608692400000|2020-12-23 03:00:00|624.76|621.76|624.86|621.86|627.49|624.49|623.88|620.88|6919
1608696000000|2020-12-23 04:00:00|624.85|621.85|618.95|615.95|626.03|623.03|618.24|615.24|8045
1608699600000|2020-12-23 05:00:00|618.93|615.93|615.82|612.82|620.74|617.74|611.04|608.04|9290
1608703200000|2020-12-23 06:00:00|615.81|612.81|615.93|612.93|619.22|616.22|614.05|611.05|7230
1608706800000|2020-12-23 07:00:00|615.92|612.92|617.5|614.5|619.35|616.35|609.85|606.85|8158
1608710400000|2020-12-23 08:00:00|617.51|614.51|613.85|610.85|621.85|618.85|612.54|609.54|8120
1608714000000|2020-12-23 09:00:00|613.83|610.83|614.21|611.21|615.94|612.94|609.94|606.94|8292
1608717600000|2020-12-23 10:00:00|614.2|611.2|605.47|602.47|616.36|613.36|604.77|601.77|8591
1608721200000|2020-12-23 11:00:00|605.48|602.48|603.57|600.57|605.48|602.48|594.23|591.23|9777
1608724800000|2020-12-23 12:00:00|603.59|600.59|621.14|618.14|622.7|619.7|600.09|597.09|9417
1608728400000|2020-12-23 13:00:00|621.16|618.16|609.11|606.11|623.41|620.41|605.92|602.92|9581
1608732000000|2020-12-23 14:00:00|609.1|606.1|614.17|611.17|614.57|611.57|607.3|604.3|7924
1608735600000|2020-12-23 15:00:00|614.16|611.16|607.07|604.07|616.18|613.18|604.8|601.8|8190
1608739200000|2020-12-23 16:00:00|607.05|604.05|598.9|595.9|611.33|608.33|598.52|595.52|9168
1608742800000|2020-12-23 17:00:00|598.89|595.89|611.47|608.47|613.6|610.6|598.5|595.5|7645
1608746400000|2020-12-23 18:00:00|611.46|608.46|612.08|609.08|614.25|611.25|610.11|607.11|5852
1608750000000|2020-12-23 19:00:00|612.07|609.07|611.74|608.74|613.72|610.72|609.98|606.98|4949
1608753600000|2020-12-23 20:00:00|611.75|608.75|607.47|604.47|614.21|611.21|606.85|603.85|7287
1608757200000|2020-12-23 21:00:00|607.46|604.46|598.65|595.65|607.83|604.83|597.32|594.32|9149
1608760800000|2020-12-23 22:00:00|598.63|595.63|585.78|582.78|601.2|598.2|554.37|551.37|9421
1608764400000|2020-12-23 23:00:00|585.84|582.84|586.91|583.91|595.17|592.17|582.81|579.81|9598
1608768000000|2020-12-24 00:00:00|586.93|583.93|577.86|574.86|586.95|583.95|567.51|564.51|10523
1608771600000|2020-12-24 01:00:00|577.89|574.89|587.97|584.97|588.4|585.4|575.03|572.03|9338
1608775200000|2020-12-24 02:00:00|588.01|585.01|575.68|572.68|588.49|585.49|574.86|571.86|8561
1608778800000|2020-12-24 03:00:00|575.72|572.72|576.65|573.65|579.13|576.13|573.23|570.23|8438
1608782400000|2020-12-24 04:00:00|576.71|573.71|580.25|577.25|581.39|578.39|573.07|570.07|7448
1608786000000|2020-12-24 05:00:00|580.24|577.24|581.56|578.56|584.17|581.17|576.69|573.69|6945
1608789600000|2020-12-24 06:00:00|581.63|578.63|575.56|572.56|584.75|581.75|573.34|570.34|8298
1608793200000|2020-12-24 07:00:00|575.55|572.55|581.79|578.79|583.7|580.7|572.18|569.18|7109
1608796800000|2020-12-24 08:00:00|581.86|578.86|586.05|583.05|586.49|583.49|579.73|576.73|7052
1608800400000|2020-12-24 09:00:00|586.09|583.09|586.7|583.7|586.74|583.74|582.45|579.45|7796
1608804000000|2020-12-24 10:00:00|586.71|583.71|578.63|575.63|587.15|584.15|578.62|575.62|7513
1608807600000|2020-12-24 11:00:00|578.62|575.62|584.25|581.25|585.1|582.1|576.24|573.24|8090
1608811200000|2020-12-24 12:00:00|584.24|581.24|583.89|580.89|586.24|583.24|579.42|576.42|6686
1608814800000|2020-12-24 13:00:00|583.9|580.9|598.72|595.72|599.1|596.1|582.75|579.75|7770
1608818400000|2020-12-24 14:00:00|598.73|595.73|591.26|588.26|601.21|598.21|589.75|586.75|7573
1608822000000|2020-12-24 15:00:00|591.27|588.27|594.49|591.49|595.86|592.86|590.58|587.58|7544
1608825600000|2020-12-24 16:00:00|594.46|591.46|589.65|586.65|595.17|592.17|587.67|584.67|8064
1608829200000|2020-12-24 17:00:00|589.63|586.63|595.93|592.93|596.62|593.62|587.9|584.9|6913
1608832800000|2020-12-24 18:00:00|595.92|592.92|596.02|593.02|597.77|594.77|593.81|590.81|6484
1608836400000|2020-12-24 19:00:00|596.01|593.01|596.12|593.12|598.59|595.59|594.67|591.67|5848
1608840000000|2020-12-24 20:00:00|596.13|593.13|606.06|603.06|607.14|604.14|594.29|591.29|6430
1608843600000|2020-12-24 21:00:00|606.07|603.07|606.36|603.36|611.29|608.29|605.38|602.38|6517
1608969600000|2020-12-26 08:00:00|625.79|622.79|629.05|626.05|632.91|629.91|625.52|622.52|6821
1608973200000|2020-12-26 09:00:00|629.06|626.06|624.1|621.1|629.11|626.11|621.54|618.54|6807
1608976800000|2020-12-26 10:00:00|624.08|621.08|620.29|617.29|625.35|622.35|617.52|614.52|6947
1608980400000|2020-12-26 11:00:00|620.28|617.28|624.09|621.09|624.86|621.86|617.59|614.59|6499
1608984000000|2020-12-26 12:00:00|624.08|621.08|625.94|622.94|628.82|625.82|621.42|618.42|7605
1608987600000|2020-12-26 13:00:00|626.03|623.03|624.56|621.56|628.11|625.11|622.19|619.19|7299
1608991200000|2020-12-26 14:00:00|624.55|621.55|631.07|628.07|634.42|631.42|622.62|619.62|9252
1608994800000|2020-12-26 15:00:00|631.08|628.08|630.02|627.02|632.14|629.14|627.75|624.75|8816
1608998400000|2020-12-26 16:00:00|629.99|626.99|648.9|645.9|650.58|647.58|629.08|626.08|10307
1609002000000|2020-12-26 17:00:00|648.94|645.94|644.72|641.72|649.78|646.78|643.19|640.19|8687
1609005600000|2020-12-26 18:00:00|644.73|641.73|643.26|640.26|648.01|645.01|641.34|638.34|7761
1609009200000|2020-12-26 19:00:00|643.25|640.25|646.52|643.52|647.98|644.98|643.06|640.06|6915
1609012800000|2020-12-26 20:00:00|646.53|643.53|650.03|647.03|651.6|648.6|643.42|640.42|8017
1609016400000|2020-12-26 21:00:00|650.04|647.04|648.68|645.68|653.91|650.91|646.95|643.95|8973
1609020000000|2020-12-26 22:00:00|648.61|645.61|635.25|632.25|649.21|646.21|632.01|629.01|8425
1609023600000|2020-12-26 23:00:00|635.24|632.24|638.19|635.19|640.35|637.35|633.57|630.57|7985
1609027200000|2020-12-27 00:00:00|638.22|635.22|639.38|636.38|643.41|640.41|636.73|633.73|8207
1609030800000|2020-12-27 01:00:00|639.37|636.37|642.79|639.79|645.64|642.64|639.26|636.26|8562
1609034400000|2020-12-27 02:00:00|642.77|639.77|647.26|644.26|653.4|650.4|641.77|638.77|7909
1609038000000|2020-12-27 03:00:00|647.27|644.27|644.63|641.63|648.1|645.1|642.19|639.19|6286
1609041600000|2020-12-27 04:00:00|644.64|641.64|644.59|641.59|646.28|643.28|643.53|640.53|6205
1609045200000|2020-12-27 05:00:00|644.58|641.58|647.21|644.21|648.06|645.06|644.19|641.19|5271
1609048800000|2020-12-27 06:00:00|647.2|644.2|652.9|649.9|656.16|653.16|647.2|644.2|8100
1609052400000|2020-12-27 07:00:00|652.88|649.88|651.14|648.14|655.03|652.03|649.61|646.61|6471
1609056000000|2020-12-27 08:00:00|651.15|648.15|645.95|642.95|654.78|651.78|645.7|642.7|7847
1609059600000|2020-12-27 09:00:00|645.85|642.85|648.34|645.34|649.31|646.31|641.85|638.85|7461
1609063200000|2020-12-27 10:00:00|648.36|645.36|647.25|644.25|648.39|645.39|644.67|641.67|6178
1609066800000|2020-12-27 11:00:00|647.24|644.24|639.34|636.34|650.53|647.53|627.38|624.38|8723
1609070400000|2020-12-27 12:00:00|639.38|636.38|635.87|632.87|639.38|636.38|627.83|624.83|9436
1609074000000|2020-12-27 13:00:00|635.85|632.85|648.48|645.48|648.53|645.53|634.86|631.86|6931
1609077600000|2020-12-27 14:00:00|648.46|645.46|684.76|681.76|689.42|686.42|647.9|644.9|10808
1609081200000|2020-12-27 15:00:00|684.87|681.87|698.39|695.39|698.62|695.62|682.25|679.25|10781
1609084800000|2020-12-27 16:00:00|698.4|695.4|696.89|693.89|715.59|712.59|688.1|685.1|11589
1609088400000|2020-12-27 17:00:00|696.9|693.9|690.06|687.06|696.96|693.96|683.94|680.94|10334
1609092000000|2020-12-27 18:00:00|690.07|687.07|694.65|691.65|695.65|692.65|687.84|684.84|8505
1609095600000|2020-12-27 19:00:00|694.52|691.52|706.82|703.82|708.14|705.14|693.41|690.41|7964
1609099200000|2020-12-27 20:00:00|706.83|703.83|674.9|671.9|706.86|703.86|674.9|671.9|10178
1609102800000|2020-12-27 21:00:00|674.83|671.83|679.07|676.07|682.42|679.42|662.18|659.18|10590
1609106400000|2020-12-27 22:00:00|679.06|676.06|688.3|685.3|689.03|686.03|678.03|675.03|6877
1609110000000|2020-12-27 23:00:00|688.31|685.31|685.31|682.31|698.26|695.26|683.15|680.15|8852
1609113600000|2020-12-28 00:00:00|685.3|682.3|708.59|705.59|715.04|712.04|682.68|679.68|10794
1609117200000|2020-12-28 01:00:00|708.57|705.57|707.22|704.22|718.73|715.73|702.6|699.6|9411
1609120800000|2020-12-28 02:00:00|707.24|704.24|707.11|704.11|709.79|706.79|700.83|697.83|8135
1609124400000|2020-12-28 03:00:00|707.12|704.12|704.87|701.87|710.29|707.29|697.86|694.86|8139
1609128000000|2020-12-28 04:00:00|704.88|701.88|705.92|702.92|710.54|707.54|698.67|695.67|7978
1609131600000|2020-12-28 05:00:00|705.91|702.91|714.47|711.47|714.74|711.74|704.63|701.63|8606
1609135200000|2020-12-28 06:00:00|714.48|711.48|714.17|711.17|715.76|712.76|707.76|704.76|8301
1609138800000|2020-12-28 07:00:00|714.12|711.12|734.9|731.9|739.75|736.75|712.85|709.85|9897
1609142400000|2020-12-28 08:00:00|734.89|731.89|741.16|738.16|741.48|738.48|726.51|723.51|10105
1609146000000|2020-12-28 09:00:00|741.1|738.1|734.14|731.14|741.19|738.19|731.62|728.62|9017
1609149600000|2020-12-28 10:00:00|734.16|731.16|727.91|724.91|735.95|732.95|721.84|718.84|9728
1609153200000|2020-12-28 11:00:00|727.88|724.88|732.33|729.33|733.88|730.88|724.21|721.21|8949
1609156800000|2020-12-28 12:00:00|732.32|729.32|726.29|723.29|736.07|733.07|721.95|718.95|9207
1609160400000|2020-12-28 13:00:00|726.33|723.33|728.28|725.28|730.75|727.75|718.76|715.76|9677
1609164000000|2020-12-28 14:00:00|728.3|725.3|738.78|735.78|740.81|737.81|727.1|724.1|9117
1609167600000|2020-12-28 15:00:00|738.81|735.81|730.05|727.05|740.86|737.86|726.92|723.92|9872
1609171200000|2020-12-28 16:00:00|730.06|727.06|738.99|735.99|745.45|742.45|727.73|724.73|9866
1609174800000|2020-12-28 17:00:00|739.01|736.01|740.13|737.13|743.26|740.26|737.44|734.44|6772
1609178400000|2020-12-28 18:00:00|740.1|737.1|737.93|734.93|745.81|742.81|737.46|734.46|8145
1609182000000|2020-12-28 19:00:00|737.95|734.95|744.92|741.92|748.44|745.44|737.86|734.86|7649
1609185600000|2020-12-28 20:00:00|744.91|741.91|734.79|731.79|748|745|727.09|724.09|8746
1609189200000|2020-12-28 21:00:00|734.8|731.8|728.58|725.58|735.97|732.97|728.58|725.58|7330
1609192800000|2020-12-28 22:00:00|728.54|725.54|727.07|724.07|735.03|732.03|716.73|713.73|8462
1609196400000|2020-12-28 23:00:00|727.06|724.06|731.11|728.11|734.35|731.35|725.85|722.85|9533
1609200000000|2020-12-29 00:00:00|731.1|728.1|721.13|718.13|740.8|737.8|718.8|715.8|10058
1609203600000|2020-12-29 01:00:00|721.08|718.08|718.81|715.81|721.23|718.23|707.79|704.79|10096
1609207200000|2020-12-29 02:00:00|718.79|715.79|721.66|718.66|723.79|720.79|713.62|710.62|7922
1609210800000|2020-12-29 03:00:00|721.67|718.67|701.24|698.24|721.72|718.72|700.8|697.8|10080
1609214400000|2020-12-29 04:00:00|701.15|698.15|705.23|702.23|707.27|704.27|690.09|687.09|10455
1609218000000|2020-12-29 05:00:00|705.24|702.24|707.6|704.6|707.64|704.64|691.35|688.35|10539
1609221600000|2020-12-29 06:00:00|707.58|704.58|709.34|706.34|713.41|710.41|703.2|700.2|7834
1609225200000|2020-12-29 07:00:00|709.36|706.36|709.84|706.84|713.33|710.33|704.46|701.46|5302
1609228800000|2020-12-29 08:00:00|709.85|706.85|714.46|711.46|717.23|714.23|709.81|706.81|5592
1609232400000|2020-12-29 09:00:00|714.47|711.47|723.55|720.55|728.37|725.37|711.96|708.96|6007
1609236000000|2020-12-29 10:00:00|723.54|720.54|730.43|727.43|733.7|730.7|722.7|719.7|7407
1609239600000|2020-12-29 11:00:00|730.4|727.4|731.57|728.57|734.69|731.69|721.38|718.38|8113
1609243200000|2020-12-29 12:00:00|731.58|728.58|729.81|726.81|740.23|737.23|727.42|724.42|9505
1609246800000|2020-12-29 13:00:00|729.82|726.82|730.62|727.62|735.12|732.12|726.7|723.7|8299
1609250400000|2020-12-29 14:00:00|730.61|727.61|722.8|719.8|731.53|728.53|720.88|717.88|9473
1609254000000|2020-12-29 15:00:00|722.79|719.79|719.82|716.82|727.05|724.05|715.93|712.93|9483
1609257600000|2020-12-29 16:00:00|719.85|716.85|715.77|712.77|720.11|717.11|705.62|702.62|10780
1609261200000|2020-12-29 17:00:00|715.85|712.85|721.68|718.68|721.82|718.82|710.02|707.02|9596
1609264800000|2020-12-29 18:00:00|721.66|718.66|722.62|719.62|726.27|723.27|720.84|717.84|7907
1609268400000|2020-12-29 19:00:00|722.58|719.58|731.56|728.56|732.85|729.85|722.13|719.13|7488
1609272000000|2020-12-29 20:00:00|731.53|728.53|730.02|727.02|732.84|729.84|722.9|719.9|8172
1609275600000|2020-12-29 21:00:00|730.05|727.05|726.2|723.2|732.72|729.72|723.76|720.76|7712
1609279200000|2020-12-29 22:00:00|726.21|723.21|730.68|727.68|731.32|728.32|725.17|722.17|5765
1609282800000|2020-12-29 23:00:00|730.69|727.69|733.26|730.26|737.75|734.75|726.18|723.18|6639
1609286400000|2020-12-30 00:00:00|733.28|730.28|742.75|739.75|747.94|744.94|733.18|730.18|9164
1609290000000|2020-12-30 01:00:00|742.71|739.71|738.87|735.87|745.44|742.44|736.28|733.28|8170
1609293600000|2020-12-30 02:00:00|738.85|735.85|741.15|738.15|742.78|739.78|735.01|732.01|8367
1609297200000|2020-12-30 03:00:00|741.11|738.11|734.62|731.62|743.96|740.96|731.95|728.95|8221
1609300800000|2020-12-30 04:00:00|734.7|731.7|731.57|728.57|737.66|734.66|726.65|723.65|8717
1609304400000|2020-12-30 05:00:00|731.56|728.56|732.69|729.69|734.68|731.68|729.76|726.76|7563
1609308000000|2020-12-30 06:00:00|732.66|729.66|738.16|735.16|741.37|738.37|729.85|726.85|9255
1609311600000|2020-12-30 07:00:00|738.17|735.17|734.58|731.58|744.3|741.3|734.56|731.56|8952
1609315200000|2020-12-30 08:00:00|734.56|731.56|729.87|726.87|738.33|735.33|728.34|725.34|8915
1609318800000|2020-12-30 09:00:00|729.86|726.86|727.05|724.05|729.86|726.86|718.64|715.64|8447
1609322400000|2020-12-30 10:00:00|727.03|724.03|730.64|727.64|734.31|731.31|726.08|723.08|6660
1609326000000|2020-12-30 11:00:00|730.63|727.63|726.84|723.84|731.27|728.27|722.76|719.76|7891
1609329600000|2020-12-30 12:00:00|726.83|723.83|724.26|721.26|727.63|724.63|721.3|718.3|7767
1609333200000|2020-12-30 13:00:00|724.24|721.24|726.15|723.15|730.77|727.77|722.98|719.98|7628
1609336800000|2020-12-30 14:00:00|726.19|723.19|736.15|733.15|737.6|734.6|725.91|722.91|7659
1609340400000|2020-12-30 15:00:00|736.17|733.17|735.56|732.56|737.2|734.2|732.84|729.84|7720
1609344000000|2020-12-30 16:00:00|735.55|732.55|735.15|732.15|739.43|736.43|729.27|726.27|8259
1609347600000|2020-12-30 17:00:00|735.14|732.14|737.87|734.87|739.45|736.45|732.09|729.09|7396
1609351200000|2020-12-30 18:00:00|737.86|734.86|743.7|740.7|744.06|741.06|734.61|731.61|7413
1609354800000|2020-12-30 19:00:00|743.68|740.68|755|752|759.67|756.67|743.36|740.36|10331
1609358400000|2020-12-30 20:00:00|755.01|752.01|753.61|750.61|756.67|753.67|749.71|746.71|9132
1609362000000|2020-12-30 21:00:00|753.69|750.69|749.86|746.86|757.34|754.34|745.55|742.55|8488
1609365600000|2020-12-30 22:00:00|749.87|746.87|746.79|743.79|752.51|749.51|745.01|742.01|6517
1609369200000|2020-12-30 23:00:00|746.88|743.88|753.93|750.93|755.91|752.91|746.88|743.88|7321
1609372800000|2020-12-31 00:00:00|753.94|750.94|747.24|744.24|756.92|753.92|746.98|743.98|8112
1609376400000|2020-12-31 01:00:00|747.22|744.22|739.04|736.04|748.31|745.31|731.04|728.04|9668
1609380000000|2020-12-31 02:00:00|739.02|736.02|740.2|737.2|743.84|740.84|736.96|733.96|7057
1609383600000|2020-12-31 03:00:00|740.19|737.19|744.98|741.98|745.67|742.67|737.71|734.71|7421
1609387200000|2020-12-31 04:00:00|744.99|741.99|744.5|741.5|748.45|745.45|742.05|739.05|7069
1609390800000|2020-12-31 05:00:00|744.48|741.48|742.8|739.8|744.79|741.79|738.33|735.33|6911
1609394400000|2020-12-31 06:00:00|742.9|739.9|744|741|746.27|743.27|742.36|739.36|7563
1609398000000|2020-12-31 07:00:00|743.99|740.99|751.24|748.24|756.8|753.8|743.99|740.99|8880
1609401600000|2020-12-31 08:00:00|751.26|748.26|747.04|744.04|751.61|748.61|744.32|741.32|7605
1609405200000|2020-12-31 09:00:00|747.06|744.06|748.09|745.09|749.56|746.56|739.23|736.23|8307
1609408800000|2020-12-31 10:00:00|748.1|745.1|753.21|750.21|754.53|751.53|746.88|743.88|7395
1609412400000|2020-12-31 11:00:00|753.2|750.2|747.04|744.04|753.2|750.2|746.62|743.62|7397
1609416000000|2020-12-31 12:00:00|746.96|743.96|736.86|733.86|749.25|746.25|733.07|730.07|9532
1609419600000|2020-12-31 13:00:00|736.87|733.87|735.46|732.46|738.09|735.09|725.48|722.48|9704
1609423200000|2020-12-31 14:00:00|735.47|732.47|733.16|730.16|735.7|732.7|726.43|723.43|9059
1609426800000|2020-12-31 15:00:00|733.12|730.12|738.07|735.07|740.68|737.68|732.64|729.64|7625
1609430400000|2020-12-31 16:00:00|738.09|735.09|729.26|726.26|738.73|735.73|726.99|723.99|9155
1609434000000|2020-12-31 17:00:00|729.25|726.25|739.13|736.13|744.48|741.48|728.66|725.66|8265
1609437600000|2020-12-31 18:00:00|739.12|736.12|742.28|739.28|742.8|739.8|737.36|734.36|6956
1609441200000|2020-12-31 19:00:00|742.27|739.27|740.88|737.88|744.31|741.31|739.91|736.91|6227
1609444800000|2020-12-31 20:00:00|740.86|737.86|746.4|743.4|746.6|743.6|740.38|737.38|5906
1609448400000|2020-12-31 21:00:00|746.43|743.43|740.27|737.27|747.31|744.31|738.83|735.83|7285
1609574400000|2021-01-02 08:00:00|739.96|736.96|737.27|734.27|741.18|738.18|732.15|729.15|6423
1609578000000|2021-01-02 09:00:00|737.23|734.23|728.37|725.37|737.54|734.54|727.83|724.83|7544
1609581600000|2021-01-02 10:00:00|728.35|725.35|731.53|728.53|736.49|733.49|726.38|723.38|7814
1609585200000|2021-01-02 11:00:00|731.51|728.51|732.87|729.87|734.23|731.23|730.66|727.66|5778
1609588800000|2021-01-02 12:00:00|732.86|729.86|754.85|751.85|758.83|755.83|731.56|728.56|9814
1609592400000|2021-01-02 13:00:00|754.89|751.89|770.57|767.57|774.92|771.92|752.54|749.54|10961
1609596000000|2021-01-02 14:00:00|770.64|767.64|763.65|760.65|773.06|770.06|757.82|754.82|9286
1609599600000|2021-01-02 15:00:00|763.67|760.67|771.54|768.54|771.65|768.65|763.66|760.66|7676
1609603200000|2021-01-02 16:00:00|771.53|768.53|783.74|780.74|784.33|781.33|768.48|765.48|10711
1609606800000|2021-01-02 17:00:00|783.72|780.72|782.3|779.3|786.21|783.21|777.68|774.68|8958
1609610400000|2021-01-02 18:00:00|782.31|779.31|782.01|779.01|785.91|782.91|775.45|772.45|8186
1609614000000|2021-01-02 19:00:00|782.03|779.03|787.22|784.22|789.65|786.65|780.36|777.36|7959
1609617600000|2021-01-02 20:00:00|787.26|784.26|760.66|757.66|787.9|784.9|757.07|754.07|11113
1609621200000|2021-01-02 21:00:00|760.58|757.58|770.55|767.55|771.79|768.79|754.82|751.82|9462
1609624800000|2021-01-02 22:00:00|770.57|767.57|773.94|770.94|776.33|773.33|767.27|764.27|5274
1609628400000|2021-01-02 23:00:00|773.95|770.95|776.53|773.53|779.3|776.3|766.78|763.78|9422
1609632000000|2021-01-03 00:00:00|776.55|773.55|777.87|774.87|780.56|777.56|773.03|770.03|8775
1609635600000|2021-01-03 01:00:00|777.86|774.86|778.9|775.9|780.68|777.68|774.91|771.91|7097
1609639200000|2021-01-03 02:00:00|778.85|775.85|781.13|778.13|783.68|780.68|777.94|774.94|6302
1609642800000|2021-01-03 03:00:00|781.14|778.14|774.68|771.68|781.35|778.35|773.88|770.88|6229
1609646400000|2021-01-03 04:00:00|774.69|771.69|779.9|776.9|780.3|777.3|771.43|768.43|7033
1609650000000|2021-01-03 05:00:00|779.88|776.88|788.19|785.19|791.73|788.73|779|776|10387
1609653600000|2021-01-03 06:00:00|788.2|785.2|801.27|798.27|801.76|798.76|786.17|783.17|9170
1609657200000|2021-01-03 07:00:00|801.25|798.25|801.66|798.66|806.94|803.94|797.5|794.5|9459
1609660800000|2021-01-03 08:00:00|801.7|798.7|815.62|812.62|815.91|812.91|793.6|790.6|7845
1609664400000|2021-01-03 09:00:00|818.42|815.42|820.79|817.79|826.62|823.62|815.78|812.78|10632
1609668000000|2021-01-03 10:00:00|820.8|817.8|827.54|824.54|830.7|827.7|819.42|816.42|10943
1609671600000|2021-01-03 11:00:00|827.52|824.52|831.88|828.88|833.61|830.61|826.62|823.62|9818
1609675200000|2021-01-03 12:00:00|831.89|828.89|833.82|830.82|837.8|834.8|828.99|825.99|9618
1609678800000|2021-01-03 13:00:00|833.85|830.85|876.56|873.56|887.71|884.25|833.82|830.82|10434
1609682400000|2021-01-03 14:00:00|876.54|873.54|914.8|911.8|923.2|920.2|866.26|863.26|12374
1609686000000|2021-01-03 15:00:00|914.85|911.85|919.87|916.87|920.53|917.53|885|882|12061
1609689600000|2021-01-03 16:00:00|919.9|916.9|935.33|932.33|978.31|975.31|919.17|916.17|12834
1609693200000|2021-01-03 17:00:00|934.95|931.95|937.42|934.42|956.49|953.49|919.39|915.76|12716
1609696800000|2021-01-03 18:00:00|937.41|934.41|918.41|915.41|942.82|939.82|892.63|889.63|12339
1609700400000|2021-01-03 19:00:00|918.45|915.45|921.9|918.9|924.53|921.53|901.95|898.95|11348
1609704000000|2021-01-03 20:00:00|921.92|918.92|948.7|945.7|965.68|962.68|921.61|918.61|12293
1609707600000|2021-01-03 21:00:00|948.76|945.76|952.37|949.37|957.81|954.81|938.84|935.84|11271
1609711200000|2021-01-03 22:00:00|952.34|949.34|994.58|991.58|999.33|996.33|948.08|945.08|11081
1609714800000|2021-01-03 23:00:00|994.59|991.59|979.37|976.37|1013.49|1010.49|961.07|958.07|12493
1609718400000|2021-01-04 00:00:00|979.28|976.28|978.78|975.78|996.39|993.39|957.9|954.9|12203
1609722000000|2021-01-04 01:00:00|978.92|975.92|969.64|966.64|981.31|978.31|959.15|956.15|11961
1609725600000|2021-01-04 02:00:00|969.61|966.61|981.65|978.65|983.34|980.34|965.28|962.28|11214
1609729200000|2021-01-04 03:00:00|981.86|978.86|1025.04|1022.04|1028.45|1025.45|981.43|978.43|11911
1609732800000|2021-01-04 04:00:00|1025.03|1022.03|1032.63|1027.63|1039.59|1034.59|1019.07|1014.07|12137
1609736400000|2021-01-04 05:00:00|1032.65|1027.65|1089.48|1086.48|1098.9|1095.9|1022.39|1017.39|12810
1609740000000|2021-01-04 06:00:00|1089.5|1086.5|1111.84|1108.84|1168.55|1165.55|1083.49|1080.49|13381
1609743600000|2021-01-04 07:00:00|1111.86|1108.86|1048.13|1045.13|1124.4|1121.4|1028.49|1024.69|13295
1609747200000|2021-01-04 08:00:00|1048.15|1045.15|1024.11|1021.11|1080.89|1077.89|987.12|984.12|13216
1609750800000|2021-01-04 09:00:00|1024.14|1021.14|970.32|967.32|1030.19|1027.19|915.93|912.93|13208
1609754400000|2021-01-04 10:00:00|970.34|967.34|965.85|962.85|983.51|980.51|892.49|889.49|12882
1609758000000|2021-01-04 11:00:00|965.78|962.78|978.35|975.35|980.73|977.73|935.19|932.19|12155
1609761600000|2021-01-04 12:00:00|978.37|975.37|1021.12|1018.12|1032.32|1029.32|958.56|955.56|11898
1609765200000|2021-01-04 13:00:00|1021.11|1018.11|1013.55|1010.55|1021.3|1018.3|978.56|975.56|12164
1609768800000|2021-01-04 14:00:00|1013.58|1010.58|1046.5|1043.5|1047.84|1044.84|1006.36|1003.36|11913
1609772400000|2021-01-04 15:00:00|1046.48|1043.48|1042.96|1039.96|1059.51|1056.51|1031.33|1028.33|11837
1609776000000|2021-01-04 16:00:00|1042.93|1039.93|1012.7|1009.7|1049.53|1046.53|985.23|982.23|12369
1609779600000|2021-01-04 17:00:00|1012.71|1009.71|1000.97|997.97|1027.66|1024.66|988.66|985.66|12289
1609783200000|2021-01-04 18:00:00|1000.95|997.95|1016.89|1013.89|1026.49|1023.49|1000.68|997.68|11760
1609786800000|2021-01-04 19:00:00|1016.88|1013.88|1044.85|1041.85|1048.83|1045.83|1014.63|1011.63|11444
1609790400000|2021-01-04 20:00:00|1044.86|1041.86|1022.22|1019.22|1051.57|1048.57|1020.29|1017.29|11309
1609794000000|2021-01-04 21:00:00|1022.06|1019.06|1008.82|1005.82|1038.47|1035.47|995.44|992.44|11901
1609797600000|2021-01-04 22:00:00|1008.69|1005.69|1015.78|1012.78|1025.8|1022.8|1006.34|1003.34|9020
1609801200000|2021-01-04 23:00:00|1015.82|1012.82|1043.97|1040.97|1047.37|1044.37|1003.96|1000.96|11956
1609804800000|2021-01-05 00:00:00|1044|1041|1097.53|1094.53|1135.9|1132.9|1043.74|1040.74|12933
1609808400000|2021-01-05 01:00:00|1097.54|1094.54|1117.12|1114.12|1117.94|1114.94|1069.31|1066.31|13037
1609812000000|2021-01-05 02:00:00|1117.13|1114.13|1081.52|1078.52|1118.79|1115.79|1072.11|1069.11|12471
1609815600000|2021-01-05 03:00:00|1081.6|1078.6|1004.5|1001.5|1090.18|1087.18|998.8|995.8|12866
1609819200000|2021-01-05 04:00:00|1004.22|1001.22|1005.86|1002.86|1032.16|1029.16|990.95|987.95|12711
1609822800000|2021-01-05 05:00:00|1005.8|1002.8|991.87|988.87|1025.12|1022.12|977.49|974.49|12835
1609826400000|2021-01-05 06:00:00|991.86|988.86|1017.37|1014.37|1023.26|1020.26|981.69|978.69|12399
1609830000000|2021-01-05 07:00:00|1017.4|1014.4|1005.29|1002.29|1026.14|1023.14|1003.01|1000.01|11448
1609833600000|2021-01-05 08:00:00|1005.26|1002.26|1028.69|1025.69|1046.05|1043.05|1005.26|1002.26|11952
1609837200000|2021-01-05 09:00:00|1028.68|1025.68|1037.64|1034.64|1051.78|1048.78|1026.31|1023.31|11786
1609840800000|2021-01-05 10:00:00|1037.63|1034.63|1030.28|1027.28|1044|1041|1017.92|1014.92|11479
1609844400000|2021-01-05 11:00:00|1030.29|1027.29|1044.34|1041.34|1045.2|1042.2|1026.52|1023.52|11001
1609848000000|2021-01-05 12:00:00|1044.42|1041.42|1031.45|1028.45|1057.11|1054.11|1030.43|1027.43|11918
1609851600000|2021-01-05 13:00:00|1031.47|1028.47|1026.97|1023.97|1043.46|1040.46|1026.43|1023.43|11210
1609855200000|2021-01-05 14:00:00|1026.99|1023.99|1050.89|1047.89|1051.74|1048.74|1005.1|1002.1|12149
1609858800000|2021-01-05 15:00:00|1051.03|1048.03|1056.14|1053.14|1067.16|1064.16|1041.47|1038.47|11598
1609862400000|2021-01-05 16:00:00|1056.15|1053.15|1069.13|1066.13|1086.25|1083.25|1041.32|1038.32|11755
1609866000000|2021-01-05 17:00:00|1069.24|1066.24|1085.11|1082.11|1087.99|1084.99|1064.76|1061.76|11201
1609869600000|2021-01-05 18:00:00|1085.2|1082.2|1078.66|1075.66|1098.25|1095.25|1077.06|1074.06|11815
1609873200000|2021-01-05 19:00:00|1078.65|1075.65|1101.75|1098.75|1111.79|1108.79|1050.53|1047.53|12539
1609876800000|2021-01-05 20:00:00|1101.62|1098.62|1103.79|1100.79|1107.76|1104.76|1083.78|1080.78|12056
1609880400000|2021-01-05 21:00:00|1103.77|1100.77|1086.66|1083.66|1107.66|1104.66|1079.62|1076.62|11766
1609884000000|2021-01-05 22:00:00|1086.67|1083.67|1114.15|1111.15|1126.93|1123.93|1086.67|1083.67|9925
1609887600000|2021-01-05 23:00:00|1114.14|1111.14|1104.89|1101.89|1120.53|1117.53|1088.01|1085.01|12081
1609891200000|2021-01-06 00:00:00|1104.93|1101.93|1084.65|1081.65|1115.3|1112.3|1068.31|1065.31|12391
1609894800000|2021-01-06 01:00:00|1084.61|1081.61|1075.26|1072.26|1089.66|1086.66|1061.44|1058.44|11603
1609898400000|2021-01-06 02:00:00|1075.25|1072.25|1081.44|1078.44|1089.99|1086.99|1075.25|1072.25|10955
1609902000000|2021-01-06 03:00:00|1081.45|1078.45|1080.79|1077.79|1086.02|1083.02|1067.05|1064.05|8640
1609905600000|2021-01-06 04:00:00|1080.75|1077.75|1125.06|1122.06|1138.69|1135.69|1077.63|1074.63|12237
1609909200000|2021-01-06 05:00:00|1125.05|1122.05|1107.22|1104.22|1131.46|1128.46|1093.58|1090.58|12075
1609912800000|2021-01-06 06:00:00|1107.14|1104.14|1119.08|1116.08|1123.46|1120.46|1103.83|1100.83|11195
1609916400000|2021-01-06 07:00:00|1119.1|1116.1|1111.6|1108.6|1128.46|1125.46|1097.35|1094.35|11241
1609920000000|2021-01-06 08:00:00|1111.67|1108.67|1113.97|1110.97|1127.63|1124.63|1096.06|1093.06|11111
1609923600000|2021-01-06 09:00:00|1113.94|1110.94|1103.1|1100.1|1114.76|1111.76|1094.63|1091.63|11265
1609927200000|2021-01-06 10:00:00|1103.13|1100.13|1119.46|1116.46|1123.22|1120.22|1101.66|1098.66|10765
1609930800000|2021-01-06 11:00:00|1119.44|1116.44|1157.01|1154.01|1169.93|1166.93|1116.19|1113.19|12534
1609934400000|2021-01-06 12:00:00|1157.09|1154.09|1148.93|1145.93|1163.17|1160.17|1129.8|1126.8|11899
1609938000000|2021-01-06 13:00:00|1148.95|1145.95|1139.82|1136.82|1153.03|1150.03|1126.62|1123.62|11663
1609941600000|2021-01-06 14:00:00|1139.83|1136.83|1138.72|1135.72|1152.02|1149.02|1130.43|1127.43|10115
1609945200000|2021-01-06 15:00:00|1138.64|1135.64|1148.63|1145.63|1159.28|1156.28|1136.55|1133.55|10042
1609948800000|2021-01-06 16:00:00|1148.68|1145.68|1176.62|1173.62|1197.55|1194.55|1148.68|1145.68|12054
1609952400000|2021-01-06 17:00:00|1176.65|1173.65|1197.23|1194.23|1213.54|1210.54|1175.26|1172.26|12106
1609956000000|2021-01-06 18:00:00|1197.27|1194.27|1196.63|1193.63|1214.03|1211.03|1190.02|1187.02|11472
1609959600000|2021-01-06 19:00:00|1196.67|1193.67|1165.06|1162.06|1210.28|1207.28|1162.03|1159.03|11833
1609963200000|2021-01-06 20:00:00|1164.93|1161.93|1202.17|1199.17|1212.32|1209.32|1122.77|1119.77|13041
1609966800000|2021-01-06 21:00:00|1202.27|1199.27|1185.33|1182.33|1205.97|1202.97|1178.76|1175.76|12420
1609970400000|2021-01-06 22:00:00|1185.3|1182.3|1182.76|1179.76|1199|1196|1178.69|1175.69|8913
1609974000000|2021-01-06 23:00:00|1182.68|1179.68|1212.71|1209.71|1216.83|1213.83|1181.18|1178.18|11565
1609977600000|2021-01-07 00:00:00|1213.34|1210.34|1204.74|1201.74|1225.11|1222.11|1193.1|1190.1|12448
1609981200000|2021-01-07 01:00:00|1204.75|1201.75|1205.41|1202.41|1215.59|1212.59|1202.08|1199.08|11709
1609984800000|2021-01-07 02:00:00|1205.44|1202.44|1201.31|1198.31|1210.01|1207.01|1184.76|1181.76|11368
1609988400000|2021-01-07 03:00:00|1201.29|1198.29|1219.63|1216.63|1229.83|1226.83|1199.27|1196.27|11746
1609992000000|2021-01-07 04:00:00|1219.56|1216.56|1216.49|1213.49|1221.74|1218.74|1207.43|1204.43|10845
1609995600000|2021-01-07 05:00:00|1216.53|1213.53|1214|1211|1223.54|1220.54|1209.67|1206.67|10547
1609999200000|2021-01-07 06:00:00|1214.1|1211.1|1203.8|1200.8|1217.47|1214.47|1190.71|1187.71|10483
1610002800000|2021-01-07 07:00:00|1203.79|1200.79|1189.45|1186.45|1209.62|1206.62|1184.94|1181.94|10427
1610006400000|2021-01-07 08:00:00|1189.48|1186.48|1198.82|1195.82|1202.32|1199.32|1162.91|1159.91|10547
1610010000000|2021-01-07 09:00:00|1198.84|1195.84|1207.93|1204.93|1207.93|1204.93|1184.37|1181.37|10201
1610013600000|2021-01-07 10:00:00|1207.97|1204.97|1186.56|1183.56|1208.04|1205.04|1185.26|1182.26|10332
1610017200000|2021-01-07 11:00:00|1186.55|1183.55|1204.97|1201.97|1208.23|1205.23|1186.54|1183.54|10568
1610020800000|2021-01-07 12:00:00|1204.98|1201.98|1230.78|1227.78|1231.06|1228.06|1201.47|1198.47|11305
1610024400000|2021-01-07 13:00:00|1230.48|1227.48|1223.11|1220.11|1234.14|1231.14|1214.67|1211.67|11093
1610028000000|2021-01-07 14:00:00|1223.14|1220.14|1227.68|1224.68|1232.51|1229.51|1219.34|1216.34|10650
1610031600000|2021-01-07 15:00:00|1227.75|1224.75|1253.21|1250.21|1254.37|1251.37|1220.15|1217.15|10885
1610035200000|2021-01-07 16:00:00|1253.41|1250.41|1266.54|1263.54|1280.25|1277.25|1243.86|1240.86|11853
1610038800000|2021-01-07 17:00:00|1266.56|1263.56|1273.71|1270.71|1276.22|1273.22|1261.81|1258.81|11275
1610042400000|2021-01-07 18:00:00|1273.74|1270.74|1224.4|1221|1292.46|1289.46|1154.82|1151.82|12001
1610046000000|2021-01-07 19:00:00|1224.55|1221.15|1236.24|1233.24|1242.9|1239.64|1174.72|1170.84|11295
1610049600000|2021-01-07 20:00:00|1236.22|1233.22|1245.73|1242.73|1247.75|1244.75|1225.72|1222.72|11820
1610053200000|2021-01-07 21:00:00|1245.76|1242.76|1255.91|1252.91|1269.78|1266.78|1245.13|1242.13|11087
1610056800000|2021-01-07 22:00:00|1256.03|1253.03|1247.03|1244.03|1261.42|1258.42|1240.8|1237.8|9080
1610060400000|2021-01-07 23:00:00|1246.88|1243.88|1228.1|1225.1|1247.65|1244.65|1205.75|1202.75|11976
1610064000000|2021-01-08 00:00:00|1228.09|1225.09|1187.01|1184.01|1234.8|1231.8|1186.84|1183.84|11586
1610067600000|2021-01-08 01:00:00|1186.98|1183.98|1186.6|1183.6|1201.97|1198.97|1163.45|1160.45|12108
1610071200000|2021-01-08 02:00:00|1186.57|1183.57|1113.94|1110.94|1188.03|1185.03|1068.24|1065.24|12795
1610074800000|2021-01-08 03:00:00|1113.95|1110.95|1153.82|1150.82|1163.08|1160.08|1108.57|1105.57|11836
1610078400000|2021-01-08 04:00:00|1153.93|1150.93|1172.34|1169.34|1179.65|1176.65|1145.86|1142.86|11370
1610082000000|2021-01-08 05:00:00|1172.17|1169.17|1150.54|1147.54|1175.57|1172.57|1145.63|1142.63|11471
1610085600000|2021-01-08 06:00:00|1150.51|1147.51|1177.51|1174.51|1184.11|1181.11|1128.31|1125.31|11762
1610089200000|2021-01-08 07:00:00|1177.48|1174.48|1210.06|1207.06|1215.74|1212.74|1169.79|1166.79|11566
1610092800000|2021-01-08 08:00:00|1210.48|1207.48|1202.68|1199.68|1211.42|1208.42|1187.67|1184.67|11636
1610096400000|2021-01-08 09:00:00|1202.65|1199.65|1224.16|1221.16|1224.41|1221.41|1189.34|1186.34|10792
1610100000000|2021-01-08 10:00:00|1224.17|1221.17|1254.78|1251.78|1273.15|1270.15|1219.7|1216.7|11156
1610103600000|2021-01-08 11:00:00|1254.77|1251.77|1258.35|1255.35|1268.57|1265.57|1245.58|1242.58|11512
1610107200000|2021-01-08 12:00:00|1258.36|1255.36|1253.07|1249.57|1277.04|1273.54|1231.8|1228.3|11977
1610110800000|2021-01-08 13:00:00|1253.09|1249.59|1253.36|1249.86|1259.48|1255.98|1226.44|1222.94|11678
1610114400000|2021-01-08 14:00:00|1253.35|1249.85|1260.86|1257.36|1260.96|1257.46|1241.02|1237.52|11127
1610118000000|2021-01-08 15:00:00|1260.81|1257.31|1220.44|1216.94|1267.97|1264.47|1178.86|1174.16|12331
1610121600000|2021-01-08 16:00:00|1220.48|1216.98|1230.15|1226.65|1244.83|1241.33|1205.22|1201.72|12025
1610125200000|2021-01-08 17:00:00|1230.22|1226.72|1218.56|1215.06|1238.97|1235.47|1212.66|1209.16|11091
1610128800000|2021-01-08 18:00:00|1218.49|1214.99|1185.28|1181.78|1224.14|1220.64|1175.36|1171.86|12024
1610132400000|2021-01-08 19:00:00|1185.32|1181.82|1186.72|1183.22|1204.68|1201.18|1182.51|1179.01|11398
1610136000000|2021-01-08 20:00:00|1186.85|1183.35|1147.57|1144.07|1196.25|1192.75|1145.7|1142.2|11063
1610139600000|2021-01-08 21:00:00|1147.55|1144.05|1191.59|1188.09|1193.9|1190.4|1138.84|1135.34|10187
1610179200000|2021-01-09 08:00:00|1197.09|1193.59|1211.65|1208.15|1215.72|1212.22|1188.02|1184.52|10182
1610182800000|2021-01-09 09:00:00|1211.61|1208.11|1214.71|1210.71|1224.24|1220.74|1208.65|1205.15|10099
1610186400000|2021-01-09 10:00:00|1214.7|1210.7|1222.28|1218.28|1232.71|1228.71|1208.72|1204.72|10231
1610190000000|2021-01-09 11:00:00|1222.29|1218.29|1224.47|1220.47|1240.96|1236.96|1218.96|1214.96|10710
1610193600000|2021-01-09 12:00:00|1224.49|1220.49|1227.36|1223.36|1231.57|1227.57|1216.01|1212.01|9668
1610197200000|2021-01-09 13:00:00|1227.37|1223.37|1225.36|1221.36|1232.96|1228.96|1223.41|1219.41|9475
1610200800000|2021-01-09 14:00:00|1225.35|1221.35|1228.35|1224.35|1239.58|1235.58|1225.34|1221.34|8408
1610204400000|2021-01-09 15:00:00|1228.64|1224.64|1225.12|1221.12|1231.76|1227.76|1213.57|1209.57|5565
1610208000000|2021-01-09 16:00:00|1225.1|1221.1|1205.95|1201.95|1229|1225|1200.5|1196.5|10261
1610211600000|2021-01-09 17:00:00|1205.92|1201.92|1227.14|1223.14|1229.01|1225.01|1205.58|1201.58|9190
1610215200000|2021-01-09 18:00:00|1227.15|1223.15|1229.22|1225.22|1235.43|1231.43|1224.44|1220.44|8270
1610218800000|2021-01-09 19:00:00|1229.24|1225.24|1234.27|1230.27|1241.37|1237.37|1225.85|1221.85|9208
1610222400000|2021-01-09 20:00:00|1234.28|1230.28|1277.29|1273.29|1278.69|1274.69|1224.21|1220.21|11269
1610226000000|2021-01-09 21:00:00|1277.24|1273.24|1294.87|1290.87|1300.63|1296.63|1270.8|1266.8|11458
1610229600000|2021-01-09 22:00:00|1294.95|1290.95|1294.49|1290.49|1310.68|1306.68|1284.42|1280.42|9192
1610233200000|2021-01-09 23:00:00|1294.51|1290.51|1283.18|1279.18|1299.15|1295.15|1277.52|1273.52|10883
1610236800000|2021-01-10 00:00:00|1283.09|1279.09|1294.86|1290.86|1297.91|1293.91|1283.03|1279.03|10446
1610240400000|2021-01-10 01:00:00|1294.87|1290.87|1329.12|1325.12|1340.49|1336.49|1291.28|1287.28|11026
1610244000000|2021-01-10 02:00:00|1329.08|1325.08|1344.32|1340.32|1344.85|1340.85|1318.54|1314.54|10543
1610247600000|2021-01-10 03:00:00|1344.29|1340.29|1317.6|1313.6|1347.12|1343.12|1312.51|1308.51|11269
1610251200000|2021-01-10 04:00:00|1317.56|1313.56|1324.6|1320.6|1332.85|1328.85|1312.74|1308.74|10563
1610254800000|2021-01-10 05:00:00|1324.59|1320.59|1320.94|1316.94|1333.66|1329.66|1312.8|1308.8|9782
1610258400000|2021-01-10 06:00:00|1320.96|1316.96|1330.1|1326.1|1333.24|1329.24|1319.37|1315.37|9368
1610262000000|2021-01-10 07:00:00|1330.09|1326.09|1350.06|1346.06|1351.12|1347.12|1328.39|1324.39|9945
1610265600000|2021-01-10 08:00:00|1350.03|1346.03|1334.83|1330.83|1353.3|1349.3|1325.01|1321.01|10149
1610269200000|2021-01-10 09:00:00|1334.84|1330.84|1336.36|1332.36|1350.76|1346.76|1333.94|1329.94|10068
1610272800000|2021-01-10 10:00:00|1336.34|1332.34|1323.21|1319.21|1343.51|1339.51|1299.96|1295.96|11343
1610276400000|2021-01-10 11:00:00|1323.18|1319.18|1262.96|1258.96|1323.88|1319.88|1262.9|1258.9|12871
1610280000000|2021-01-10 12:00:00|1263.23|1259.23|1294.35|1290.35|1300.39|1296.39|1247.95|1243.8|12413
1610283600000|2021-01-10 13:00:00|1294.27|1290.27|1313.82|1309.82|1327.2|1323.2|1290.68|1286.68|11483
1610287200000|2021-01-10 14:00:00|1313.83|1309.83|1299.59|1295.59|1317.66|1313.66|1287.56|1283.56|11487
1610290800000|2021-01-10 15:00:00|1299.61|1295.61|1306.87|1302.87|1316.39|1312.39|1280.44|1276.44|11614
1610294400000|2021-01-10 16:00:00|1306.93|1302.93|1301.29|1297.29|1327.08|1323.08|1299.94|1295.94|11458
1610298000000|2021-01-10 17:00:00|1301.19|1297.19|1304.33|1300.33|1308.22|1304.22|1251.35|1247.35|12397
1610301600000|2021-01-10 18:00:00|1304.32|1300.32|1284.35|1280.35|1313.08|1309.08|1277.41|1273.41|11981
1610305200000|2021-01-10 19:00:00|1284.34|1280.34|1263.05|1259.05|1297.34|1293.34|1255.65|1251.65|10763
1610308800000|2021-01-10 20:00:00|1262.86|1258.86|1260.28|1254.78|1272.25|1268.25|1164.04|1160.04|12806
1610312400000|2021-01-10 21:00:00|1260.13|1254.63|1273.71|1268.21|1275.52|1270.02|1256.64|1251.14|12358
1610316000000|2021-01-10 22:00:00|1273.68|1268.18|1275.25|1271.25|1290.21|1284.71|1264.92|1259.42|9781
1610319600000|2021-01-10 23:00:00|1275.26|1271.26|1256.77|1252.77|1279.37|1275.37|1256.76|1252.76|11375
1610323200000|2021-01-11 00:00:00|1256.74|1252.74|1219.86|1215.86|1261.88|1257.88|1209.68|1205.68|12877
1610326800000|2021-01-11 01:00:00|1220.04|1216.04|1209.67|1205.67|1231.72|1227.72|1190.1|1186.1|11730
1610330400000|2021-01-11 02:00:00|1209.53|1205.53|1186.77|1182.77|1213.55|1209.55|1172.34|1168.34|10147
1610334000000|2021-01-11 03:00:00|1186.74|1182.74|1104.45|1100.45|1197.62|1193.62|1010.25|1006.25|9753
1610337600000|2021-01-11 04:00:00|1104.58|1100.58|1114.27|1110.27|1134.04|1130.04|1050.73|1046.73|10054
1610341200000|2021-01-11 05:00:00|1114.24|1110.24|1094.16|1090.16|1130.1|1126.1|1082.33|1078.33|9911
1610344800000|2021-01-11 06:00:00|1094.13|1090.13|1023.22|1019.22|1094.13|1090.13|1011.92|1007.92|9928
1610348400000|2021-01-11 07:00:00|1023.98|1019.98|1071.79|1067.79|1081.33|1077.33|1009.02|1005.02|8454
1610352000000|2021-01-11 08:00:00|1071.85|1067.85|1110.35|1106.35|1127.31|1123.31|1050.07|1046.07|8090
1610355600000|2021-01-11 09:00:00|1110.43|1106.43|1136.09|1132.09|1136.39|1132.39|1085.37|1081.37|6390
1610359200000|2021-01-11 10:00:00|1136.13|1132.13|1113.32|1109.32|1150.08|1146.08|1110.9|1106.9|7221
1610362800000|2021-01-11 11:00:00|1113.45|1109.45|1067.14|1063.14|1118.5|1114.5|1064.89|1060.89|8450
1610366400000|2021-01-11 12:00:00|1067.23|1063.23|1073.58|1069.58|1103.26|1099.26|1042.36|1038.36|8372
1610370000000|2021-01-11 13:00:00|1073.61|1069.61|1025.57|1021.57|1078.9|1074.9|1025.57|1021.57|9934
1610373600000|2021-01-11 14:00:00|1025.09|1021.09|1039.06|1035.06|1042.69|1038.69|941.89|924.38|8731
1610377200000|2021-01-11 15:00:00|1039.09|1035.09|976.12|972.12|1047.72|1043.72|973.77|969.77|10131
1610380800000|2021-01-11 16:00:00|975.83|971.83|962.34|958.34|988.92|984.92|913.74|909.74|10146
1610384400000|2021-01-11 17:00:00|962.41|958.41|998.84|994.84|1024.22|1020.22|917.92|913.92|9389
1610388000000|2021-01-11 18:00:00|998.79|994.79|995.55|991.55|1024.82|1020.82|983.52|979.52|9100
1610391600000|2021-01-11 19:00:00|995.45|991.45|985.12|981.12|1008.13|1004.13|946.25|942.25|9214
1610395200000|2021-01-11 20:00:00|985.05|981.05|1020.23|1016.23|1022.31|1018.31|960.89|956.89|8730
1610398800000|2021-01-11 21:00:00|1020.37|1016.37|1034.51|1030.51|1046.63|1042.63|1006.57|1002.57|9446
1610402400000|2021-01-11 22:00:00|1034.52|1030.52|1060.6|1056.6|1076.02|1072.02|1025.28|1021.28|9931
1610406000000|2021-01-11 23:00:00|1060.58|1056.58|1090.53|1086.53|1095.95|1091.95|1060.58|1056.58|12293
1610409600000|2021-01-12 00:00:00|1090.55|1086.55|1063.86|1059.86|1094.23|1090.23|1042.22|1038.22|12538
1610413200000|2021-01-12 01:00:00|1063.87|1059.87|1057.8|1053.8|1085.31|1081.31|1045.56|1041.56|11513
1610416800000|2021-01-12 02:00:00|1057.95|1053.95|1070.93|1066.93|1077.68|1073.68|1046.67|1042.67|9571
1610420400000|2021-01-12 03:00:00|1070.94|1066.94|1090.78|1086.78|1090.9|1086.9|1065.31|1061.31|11255
1610424000000|2021-01-12 04:00:00|1090.81|1086.81|1098.36|1094.36|1103.11|1099.11|1079.35|1075.35|11863
1610427600000|2021-01-12 05:00:00|1098.32|1094.32|1131.83|1127.83|1131.83|1127.83|1097.56|1093.56|11751
1610431200000|2021-01-12 06:00:00|1131.84|1127.84|1140.25|1136.25|1151.59|1147.59|1125.91|1121.91|10629
1610434800000|2021-01-12 07:00:00|1140.19|1136.19|1142.84|1138.84|1152.21|1148.21|1126.38|1122.38|10982
1610438400000|2021-01-12 08:00:00|1142.82|1138.82|1118.98|1114.98|1147.04|1143.04|1108.56|1104.56|11534
1610442000000|2021-01-12 09:00:00|1118.96|1114.96|1117.35|1113.35|1128.86|1124.86|1109.7|1105.7|10873
1610445600000|2021-01-12 10:00:00|1117.28|1113.28|1085.81|1081.81|1124.06|1120.06|1069.3|1065.3|11870
1610449200000|2021-01-12 11:00:00|1085.86|1081.86|1100.48|1096.48|1107.91|1103.91|1085.68|1081.68|11567
1610452800000|2021-01-12 12:00:00|1100.49|1096.49|1088.2|1084.2|1112.05|1108.05|1084.87|1080.87|11101
1610456400000|2021-01-12 13:00:00|1088.12|1084.12|1026.87|1022.87|1098.01|1094.01|1026.31|1022.31|11996
1610460000000|2021-01-12 14:00:00|1026.72|1022.72|1036.86|1032.86|1054.38|1050.38|1008.8|1004.8|12184
1610463600000|2021-01-12 15:00:00|1036.88|1032.88|1055.22|1051.22|1067.78|1063.78|1036.88|1032.88|11837
1610467200000|2021-01-12 16:00:00|1055.18|1051.18|1108.06|1104.06|1108.1|1104.1|1055.15|1051.15|11568
1610470800000|2021-01-12 17:00:00|1108.16|1104.16|1118.76|1114.76|1126.8|1122.8|1098.45|1094.45|10628
1610474400000|2021-01-12 18:00:00|1118.71|1114.71|1105.13|1101.13|1123.63|1119.63|1093.45|1089.45|10553
1610478000000|2021-01-12 19:00:00|1104.95|1100.95|1084.37|1080.37|1105.33|1101.33|1061.3|1057.3|11406
1610481600000|2021-01-12 20:00:00|1084.28|1080.28|1082.27|1078.27|1085.61|1081.61|1061|1057|9537
1610485200000|2021-01-12 21:00:00|1082.26|1078.26|1079.44|1075.44|1087.85|1083.85|1054.31|1050.31|8457
1610488800000|2021-01-12 22:00:00|1079.39|1075.39|1053.35|1049.35|1087.95|1083.95|1043.85|1039.85|6594
1610492400000|2021-01-12 23:00:00|1053.36|1049.36|1051.51|1047.51|1053.71|1049.71|1026.69|1022.69|10304
1610496000000|2021-01-13 00:00:00|1051.52|1047.52|989.83|985.83|1051.59|1047.59|988.28|984.28|10490
1610499600000|2021-01-13 01:00:00|989.95|985.95|1032.69|1028.69|1038.02|1034.02|989.95|985.95|10319
1610503200000|2021-01-13 02:00:00|1032.62|1028.62|1031.59|1027.59|1049.17|1045.17|1016.53|1012.53|9969
1610506800000|2021-01-13 03:00:00|1031.57|1027.57|1047.17|1043.17|1059.65|1055.65|1029.62|1025.62|9783
1610510400000|2021-01-13 04:00:00|1047.21|1043.21|1024.26|1020.26|1049.02|1045.02|1020.33|1016.33|11129
1610514000000|2021-01-13 05:00:00|1024.32|1020.32|1037.31|1033.31|1037.46|1033.46|1012.41|1008.41|11629
1610517600000|2021-01-13 06:00:00|1037.26|1033.26|1046.25|1042.25|1054.6|1050.6|1034.03|1030.03|11430
1610521200000|2021-01-13 07:00:00|1046.27|1042.27|1076.79|1072.79|1081.98|1077.98|1044.02|1040.02|11409
1610524800000|2021-01-13 08:00:00|1076.99|1072.99|1061.04|1057.04|1078.17|1074.17|1056.38|1052.38|11563
1610528400000|2021-01-13 09:00:00|1060.97|1056.97|1062.08|1058.08|1078.59|1074.59|1056.01|1052.01|11210
1610532000000|2021-01-13 10:00:00|1062.06|1058.06|1081.33|1077.33|1096.78|1092.78|1062.03|1058.03|11886
1610535600000|2021-01-13 11:00:00|1081.39|1077.39|1062.78|1058.78|1087.45|1083.45|1059.94|1055.94|11697
1610539200000|2021-01-13 12:00:00|1062.8|1058.8|1058.83|1054.83|1066.9|1062.9|1047.44|1043.44|11071
1610542800000|2021-01-13 13:00:00|1058.84|1054.84|1068.44|1064.44|1071.92|1067.92|1053.13|1049.13|11060
1610546400000|2021-01-13 14:00:00|1068.48|1064.48|1056.47|1052.47|1085.15|1081.15|1054.25|1050.25|11067
1610550000000|2021-01-13 15:00:00|1056.81|1052.81|1071.57|1067.57|1075.47|1071.47|1051.74|1047.74|10502
1610553600000|2021-01-13 16:00:00|1071.35|1067.35|1074.24|1070.24|1078.98|1074.98|1062.61|1058.61|10526
1610557200000|2021-01-13 17:00:00|1074.21|1070.21|1075.61|1071.61|1081.14|1077.14|1069.28|1065.28|10087
1610560800000|2021-01-13 18:00:00|1075.64|1071.64|1105.22|1101.22|1110.01|1106.01|1073.28|1069.28|10522
1610564400000|2021-01-13 19:00:00|1105.19|1101.19|1104.44|1100.44|1110.6|1106.6|1098.14|1094.14|9808
1610568000000|2021-01-13 20:00:00|1104.43|1100.43|1113.22|1109.22|1120.88|1116.88|1094.49|1090.49|10606
1610571600000|2021-01-13 21:00:00|1113.06|1109.06|1128.52|1124.52|1129.92|1125.92|1104.66|1100.66|10548
1610575200000|2021-01-13 22:00:00|1128.62|1124.62|1119.78|1115.78|1138.94|1134.94|1111.47|1107.47|8625
1610578800000|2021-01-13 23:00:00|1119.93|1115.93|1132.73|1128.73|1137.69|1133.69|1119.93|1115.93|10212
1610582400000|2021-01-14 00:00:00|1133.02|1129.02|1136.4|1132.4|1150.44|1146.44|1131.97|1127.97|11444
1610586000000|2021-01-14 01:00:00|1136.42|1132.42|1117.41|1113.41|1136.89|1132.89|1117.28|1113.28|11113
1610589600000|2021-01-14 02:00:00|1117.47|1113.47|1115.26|1111.26|1123.26|1119.26|1108.66|1104.66|9959
1610593200000|2021-01-14 03:00:00|1115.25|1111.25|1098.61|1094.61|1117.13|1113.13|1093.61|1089.61|10441
1610596800000|2021-01-14 04:00:00|1098.54|1094.54|1111.42|1107.42|1112.37|1108.37|1089.16|1085.16|10956
1610600400000|2021-01-14 05:00:00|1111.41|1107.41|1112.35|1108.35|1117.66|1113.66|1103.39|1099.39|10111
1610604000000|2021-01-14 06:00:00|1112.36|1108.36|1123.55|1119.55|1130.96|1126.96|1109.16|1105.16|10567
1610607600000|2021-01-14 07:00:00|1123.54|1119.54|1151.04|1147.04|1164.18|1160.18|1120.18|1116.18|11497
1610611200000|2021-01-14 08:00:00|1151.02|1147.02|1159.69|1155.69|1173.73|1169.73|1150.66|1146.66|10909
1610614800000|2021-01-14 09:00:00|1159.7|1155.7|1149.17|1145.17|1162.96|1158.96|1144.95|1140.95|10779
1610618400000|2021-01-14 10:00:00|1149.21|1145.21|1170.52|1166.52|1171.6|1167.6|1147.95|1143.95|10706
1610622000000|2021-01-14 11:00:00|1170.5|1166.5|1168.84|1164.84|1176.87|1172.87|1159.62|1155.62|10305
1610625600000|2021-01-14 12:00:00|1168.88|1164.88|1171.49|1167.49|1173.65|1169.65|1151.38|1147.38|10734
1610629200000|2021-01-14 13:00:00|1171.45|1167.45|1196.28|1192.28|1199.21|1195.21|1168.45|1164.45|11397
1610632800000|2021-01-14 14:00:00|1196.23|1192.23|1211.18|1207.18|1218.39|1214.39|1191.17|1187.17|11606
1610636400000|2021-01-14 15:00:00|1211.2|1207.2|1214.45|1210.45|1222.38|1218.38|1198.34|1194.34|11594
1610640000000|2021-01-14 16:00:00|1214.44|1210.44|1225.48|1221.48|1248.43|1244.43|1214.44|1210.44|11660
1610643600000|2021-01-14 17:00:00|1225.49|1221.49|1220.44|1216.44|1244.01|1240.01|1218.33|1214.33|11210
1610647200000|2021-01-14 18:00:00|1220.36|1216.36|1211.34|1207.34|1228.97|1224.97|1205.97|1201.97|10158
1610650800000|2021-01-14 19:00:00|1211.3|1207.3|1233.08|1229.08|1233.97|1229.97|1211.3|1207.3|10100
1610654400000|2021-01-14 20:00:00|1233.04|1229.04|1208.52|1204.52|1235.28|1231.28|1208.52|1204.52|9827
1610658000000|2021-01-14 21:00:00|1208.36|1204.36|1189|1185|1214.37|1210.37|1163.11|1159.11|11436
1610661600000|2021-01-14 22:00:00|1189.01|1185.01|1200.86|1196.86|1203.49|1199.49|1179.12|1175.12|8342
1610665200000|2021-01-14 23:00:00|1200.87|1196.87|1232.71|1228.71|1236.24|1232.24|1199.17|1195.17|10331
1610668800000|2021-01-15 00:00:00|1232.67|1228.67|1237.82|1233.82|1257.23|1253.23|1227.24|1223.24|11508
1610672400000|2021-01-15 01:00:00|1237.79|1233.79|1231.36|1227.36|1254.53|1250.53|1226.19|1222.19|10881
1610676000000|2021-01-15 02:00:00|1231.34|1227.34|1240.49|1236.49|1242.45|1238.45|1218.34|1214.34|11061
1610679600000|2021-01-15 03:00:00|1240.46|1236.46|1220.23|1216.23|1242.24|1238.24|1202.55|1198.55|11375
1610683200000|2021-01-15 04:00:00|1220.2|1216.2|1209.73|1205.73|1223.02|1219.02|1207.27|1203.27|11426
1610686800000|2021-01-15 05:00:00|1209.76|1205.76|1186.77|1182.77|1229.46|1225.46|1186.53|1182.53|10582
1610690400000|2021-01-15 06:00:00|1186.76|1182.76|1200.46|1196.46|1200.53|1196.53|1177.32|1173.32|11248
1610694000000|2021-01-15 07:00:00|1200.18|1196.18|1240.9|1236.9|1243.85|1239.85|1190.73|1186.73|11307
1610697600000|2021-01-15 08:00:00|1240.99|1236.99|1218.53|1214.53|1248.1|1244.1|1217.2|1213.2|11428
1610701200000|2021-01-15 09:00:00|1218.6|1214.6|1233.05|1229.05|1236.1|1232.1|1207.42|1203.42|11189
1610704800000|2021-01-15 10:00:00|1232.91|1228.91|1235.4|1231.4|1240.6|1236.6|1224.48|1220.48|10428
1610708400000|2021-01-15 11:00:00|1235.39|1231.39|1226.72|1222.72|1239.45|1235.45|1221.42|1217.42|11498
1610712000000|2021-01-15 12:00:00|1226.69|1222.69|1222.53|1218.53|1230.84|1226.84|1197.87|1193.87|12150
1610715600000|2021-01-15 13:00:00|1222.54|1218.54|1222.31|1218.31|1226.35|1222.35|1209.33|1205.33|11658
1610719200000|2021-01-15 14:00:00|1222.29|1218.29|1196.11|1192.11|1227.77|1223.77|1184.75|1180.75|11189
1610722800000|2021-01-15 15:00:00|1196.15|1192.15|1141.74|1137.74|1196.45|1192.45|1127.16|1123.16|11066
1610726400000|2021-01-15 16:00:00|1141.71|1137.71|1167.03|1163.03|1171.45|1167.45|1075.47|1071.47|13190
1610730000000|2021-01-15 17:00:00|1167.02|1163.02|1156.17|1152.17|1167.02|1163.02|1135.1|1131.1|12782
1610733600000|2021-01-15 18:00:00|1156.15|1152.15|1140.74|1136.74|1176.59|1172.59|1123.82|1119.82|12633
1610737200000|2021-01-15 19:00:00|1140.79|1136.79|1134.89|1130.89|1162.57|1158.57|1131.79|1127.79|12298
1610740800000|2021-01-15 20:00:00|1134.95|1130.95|1138.32|1134.32|1140.49|1136.49|1113.58|1109.58|12578
1610744400000|2021-01-15 21:00:00|1138.34|1134.34|1165.63|1161.63|1168.05|1164.05|1134.45|1130.45|11336
1610784000000|2021-01-16 08:00:00|1186.64|1182.64|1217.39|1213.39|1218.69|1214.69|1180.37|1176.37|10332
1610787600000|2021-01-16 09:00:00|1217.35|1213.35|1216.97|1212.97|1218.66|1214.66|1207.29|1203.29|10948
1610791200000|2021-01-16 10:00:00|1217.07|1213.07|1216.37|1212.37|1226.41|1222.41|1209.08|1205.08|10934
1610794800000|2021-01-16 11:00:00|1216.22|1212.22|1220.87|1216.87|1226.79|1222.79|1210.95|1206.95|10723
1610798400000|2021-01-16 12:00:00|1220.96|1216.96|1219.85|1215.85|1233.67|1229.67|1191.4|1187.4|11637
1610802000000|2021-01-16 13:00:00|1219.83|1215.83|1233.57|1229.57|1247.64|1243.64|1219.34|1215.34|11755
1610805600000|2021-01-16 14:00:00|1233.62|1229.62|1241.23|1237.23|1245.33|1241.33|1220.83|1216.83|11722
1610809200000|2021-01-16 15:00:00|1241.32|1237.32|1278.34|1274.34|1279.54|1275.54|1234.67|1230.67|11574
1610812800000|2021-01-16 16:00:00|1278.42|1274.42|1269.28|1265.28|1294.72|1290.72|1255.64|1251.64|12528
1610816400000|2021-01-16 17:00:00|1269.35|1265.35|1257.69|1253.69|1272.7|1268.7|1250.88|1246.88|11520
1610820000000|2021-01-16 18:00:00|1257.55|1253.55|1234.57|1230.57|1261.23|1257.23|1232.7|1228.7|11495
1610823600000|2021-01-16 19:00:00|1234.61|1230.61|1255.75|1251.75|1257.96|1253.96|1222.31|1218.31|12218
1610827200000|2021-01-16 20:00:00|1255.93|1251.93|1276.18|1272.18|1283.61|1279.61|1249.25|1245.25|11344
1610830800000|2021-01-16 21:00:00|1276.2|1272.2|1237.37|1233.37|1276.45|1272.45|1225.41|1221.41|10716
1610834400000|2021-01-16 22:00:00|1237.23|1233.23|1234.51|1230.51|1241.34|1237.34|1202.5|1198.5|9872
1610838000000|2021-01-16 23:00:00|1234.7|1230.7|1230.23|1226.23|1241.64|1237.64|1215.79|1211.79|11199
1610841600000|2021-01-17 00:00:00|1230.25|1226.25|1237.47|1233.47|1240.47|1236.47|1203.96|1199.96|11972
1610845200000|2021-01-17 01:00:00|1237.46|1233.46|1252.69|1248.69|1252.77|1248.77|1228.03|1224.03|11458
1610848800000|2021-01-17 02:00:00|1252.68|1248.68|1247.48|1243.48|1260.12|1256.12|1240.79|1236.79|10712
1610852400000|2021-01-17 03:00:00|1247.53|1243.53|1243.54|1239.54|1249.9|1245.9|1234|1230|10868
1610856000000|2021-01-17 04:00:00|1243.55|1239.55|1225.6|1221.6|1251.91|1247.91|1223.39|1219.39|10463
1610859600000|2021-01-17 05:00:00|1225.62|1221.62|1217.57|1213.57|1230.64|1226.64|1214.38|1210.38|11508
1610863200000|2021-01-17 06:00:00|1217.66|1213.66|1215.01|1211.01|1225.91|1221.91|1203.17|1199.17|11881
1610866800000|2021-01-17 07:00:00|1215.05|1211.05|1184.27|1180.27|1229.54|1225.54|1172.91|1168.91|11452
1610870400000|2021-01-17 08:00:00|1184.14|1180.14|1197.62|1193.62|1197.62|1193.62|1168.43|1164.43|12311
1610874000000|2021-01-17 09:00:00|1197.57|1193.57|1182.06|1178.06|1213.41|1209.41|1177.49|1173.49|12171
1610877600000|2021-01-17 10:00:00|1182.07|1178.07|1204.53|1200.53|1211.51|1207.51|1169.18|1165.18|12495
1610881200000|2021-01-17 11:00:00|1204.45|1200.45|1222.52|1218.52|1229.81|1225.81|1204.31|1200.31|11799
1610884800000|2021-01-17 12:00:00|1222.46|1218.46|1214.66|1210.66|1227.96|1223.96|1211.35|1207.35|11227
1610888400000|2021-01-17 13:00:00|1214.65|1210.65|1200.49|1196.49|1228.57|1224.57|1198.97|1194.97|11442
1610892000000|2021-01-17 14:00:00|1200.47|1196.47|1201.01|1197.01|1214.8|1210.8|1194.4|1190.4|11588
1610895600000|2021-01-17 15:00:00|1200.91|1196.91|1243.15|1239.15|1247.76|1243.76|1200.7|1196.7|11673
1610899200000|2021-01-17 16:00:00|1243.18|1239.18|1240.98|1236.98|1252.43|1248.43|1234.14|1230.14|11560
1610902800000|2021-01-17 17:00:00|1241|1237|1233.54|1229.54|1245.57|1241.57|1225.24|1221.24|10280
1610906400000|2021-01-17 18:00:00|1233.57|1229.57|1228.29|1224.29|1236.52|1232.52|1227.72|1223.72|10838
1610910000000|2021-01-17 19:00:00|1228.3|1224.3|1219.27|1215.27|1242.69|1238.69|1213.22|1209.22|10684
1610913600000|2021-01-17 20:00:00|1219.31|1215.31|1240.57|1235.07|1241.44|1235.94|1219.27|1215.27|10516
1610917200000|2021-01-17 21:00:00|1240.56|1235.06|1263.69|1258.19|1268.81|1263.31|1239.18|1233.68|11518
1610920800000|2021-01-17 22:00:00|1263.77|1258.27|1247.43|1243.43|1271.52|1266.02|1240.12|1236.12|8049
1610924400000|2021-01-17 23:00:00|1247.51|1243.51|1234.52|1230.52|1256.01|1252.01|1227.21|1223.21|10898
1610928000000|2021-01-18 00:00:00|1234.49|1230.49|1244.08|1240.08|1248.7|1244.7|1228.57|1224.57|11144
1610931600000|2021-01-18 01:00:00|1244.13|1240.13|1241.03|1237.03|1248.43|1244.43|1227.91|1223.91|10859
1610935200000|2021-01-18 02:00:00|1241|1237|1222.68|1218.68|1243.81|1239.81|1222.26|1218.26|10055
1610938800000|2021-01-18 03:00:00|1222.67|1218.67|1195.6|1191.6|1226.93|1222.93|1185.41|1181.41|11889
1610942400000|2021-01-18 04:00:00|1195.78|1191.78|1203.69|1199.69|1207.92|1203.92|1192.52|1188.52|10809
1610946000000|2021-01-18 05:00:00|1203.55|1199.55|1209.6|1205.6|1212.29|1208.29|1189.88|1185.88|10719
1610949600000|2021-01-18 06:00:00|1209.62|1205.62|1199.02|1195.02|1210.61|1206.61|1197.3|1193.3|10268
1610953200000|2021-01-18 07:00:00|1198.89|1194.89|1221.48|1217.48|1228.73|1224.73|1197.43|1193.43|10642
1610956800000|2021-01-18 08:00:00|1221.42|1217.42|1224.02|1220.02|1229.43|1225.43|1216.85|1212.85|9472
1610960400000|2021-01-18 09:00:00|1224.04|1220.04|1231.51|1227.51|1235.19|1231.19|1222.11|1218.11|10204
1610964000000|2021-01-18 10:00:00|1231.61|1227.61|1225.16|1221.16|1231.67|1227.67|1219.16|1215.16|9320
1610967600000|2021-01-18 11:00:00|1225.08|1221.08|1226.72|1222.72|1229.91|1225.91|1210.51|1206.51|9941
1610971200000|2021-01-18 12:00:00|1226.73|1222.73|1245.37|1241.37|1255.71|1251.71|1225.19|1221.19|10703
1610974800000|2021-01-18 13:00:00|1245.45|1241.45|1246.32|1242.32|1253.42|1249.42|1240.97|1236.97|10461
1610978400000|2021-01-18 14:00:00|1246.26|1242.26|1238.55|1234.55|1256.87|1252.87|1223.35|1219.35|10200
1610982000000|2021-01-18 15:00:00|1238.51|1234.51|1242.94|1238.94|1245.35|1241.35|1233.38|1229.38|10332
1610985600000|2021-01-18 16:00:00|1242.9|1238.9|1233.06|1229.06|1250.05|1246.05|1227.14|1223.14|11240
1610989200000|2021-01-18 17:00:00|1233.08|1229.08|1221.11|1217.11|1237.47|1233.47|1214.19|1210.19|7358
1610992800000|2021-01-18 18:00:00|1221.22|1217.22|1220.92|1216.92|1227.42|1223.42|1216.97|1212.97|5503
1610996400000|2021-01-18 19:00:00|1220.9|1216.9|1230.26|1226.26|1235.64|1231.64|1219.09|1215.09|5992
1611000000000|2021-01-18 20:00:00|1230.29|1226.29|1229.12|1225.12|1236.21|1232.21|1226.21|1222.21|8444
1611003600000|2021-01-18 21:00:00|1229.13|1225.13|1235.89|1231.89|1239.9|1235.9|1229.11|1225.11|8456
1611007200000|2021-01-18 22:00:00|1235.9|1231.9|1243.12|1239.12|1245.42|1241.42|1235.78|1231.78|6128
1611010800000|2021-01-18 23:00:00|1243.13|1239.13|1260.5|1256.5|1262.86|1258.86|1236.22|1232.22|10005
1611014400000|2021-01-19 00:00:00|1260.53|1256.53|1263.73|1259.73|1275.67|1271.67|1254.47|1250.47|10702
1611018000000|2021-01-19 01:00:00|1263.8|1259.8|1319.22|1315.22|1338.63|1334.63|1263.8|1259.8|11876
1611021600000|2021-01-19 02:00:00|1319.34|1315.34|1343.85|1339.85|1346.59|1342.59|1317.9|1313.9|11426
1611025200000|2021-01-19 03:00:00|1343.88|1339.88|1325.27|1321.27|1348.8|1344.8|1320.94|1316.94|10648
1611028800000|2021-01-19 04:00:00|1325.31|1321.31|1307.71|1303.71|1334.59|1330.59|1306.51|1302.51|10548
1611032400000|2021-01-19 05:00:00|1307.49|1303.49|1325.51|1321.51|1332.1|1328.1|1307.49|1303.49|9877
1611036000000|2021-01-19 06:00:00|1325.48|1321.48|1334.2|1330.2|1343.8|1339.8|1321.78|1317.78|9974
1611039600000|2021-01-19 07:00:00|1334.3|1330.3|1378.45|1374.45|1383.73|1379.73|1327.41|1323.41|10770
1611043200000|2021-01-19 08:00:00|1378.24|1374.24|1379.54|1375.54|1393.39|1389.39|1368.44|1364.44|11976
1611046800000|2021-01-19 09:00:00|1379.36|1375.36|1383.2|1379.2|1399.87|1395.87|1374.76|1370.76|10800
1611050400000|2021-01-19 10:00:00|1383.18|1379.18|1387.96|1383.96|1396.93|1392.93|1367.6|1363.6|10519
1611054000000|2021-01-19 11:00:00|1388|1384|1433.75|1429.75|1436.42|1432.42|1384.92|1380.92|11418
1611057600000|2021-01-19 12:00:00|1433.39|1429.39|1389.71|1385.71|1441.65|1437.65|1379.79|1375.79|11032
1611061200000|2021-01-19 13:00:00|1389.68|1385.68|1421.6|1417.6|1423.77|1419.77|1389.38|1385.38|10530
1611064800000|2021-01-19 14:00:00|1421.72|1417.72|1409.52|1405.52|1426.76|1422.76|1400.8|1396.8|11255
1611068400000|2021-01-19 15:00:00|1409.2|1405.2|1417.58|1413.58|1417.79|1413.79|1386.92|1382.92|10884
1611072000000|2021-01-19 16:00:00|1417.61|1413.61|1425.61|1421.61|1439.57|1435.57|1409.92|1405.92|11881
1611075600000|2021-01-19 17:00:00|1425.6|1421.6|1418.36|1414.36|1433.19|1429.19|1413.63|1409.63|10023
1611079200000|2021-01-19 18:00:00|1418.44|1414.44|1369.57|1365.57|1418.44|1414.44|1367.93|1363.93|11313
1611082800000|2021-01-19 19:00:00|1369.46|1365.46|1361.63|1357.63|1383.37|1379.37|1336.7|1332.7|12052
1611086400000|2021-01-19 20:00:00|1361.59|1357.59|1386.86|1382.86|1390.67|1386.67|1352.91|1348.91|11185
1611090000000|2021-01-19 21:00:00|1386.77|1382.77|1412.43|1408.43|1422.93|1418.93|1384.8|1380.8|10507
1611093600000|2021-01-19 22:00:00|1412.42|1408.42|1412.75|1408.75|1427.05|1423.05|1398.26|1394.26|9829
1611097200000|2021-01-19 23:00:00|1412.74|1408.74|1370.3|1366.3|1416.5|1412.5|1369.77|1365.77|11301
1611100800000|2021-01-20 00:00:00|1370.23|1366.23|1408.41|1404.41|1409.76|1405.76|1361.53|1357.53|11099
1611104400000|2021-01-20 01:00:00|1408.28|1404.28|1389.26|1385.26|1409.04|1405.04|1383.42|1379.42|10748
1611108000000|2021-01-20 02:00:00|1389.09|1385.09|1400.48|1396.48|1400.48|1396.48|1373.85|1369.85|10379
1611111600000|2021-01-20 03:00:00|1400.46|1396.46|1346.08|1342.08|1403.98|1399.98|1343.57|1339.57|11436
1611115200000|2021-01-20 04:00:00|1346.16|1342.16|1360.11|1356.11|1364.6|1360.6|1320.76|1316.76|11051
1611118800000|2021-01-20 05:00:00|1360.12|1356.12|1370.46|1366.46|1372.74|1368.74|1353.77|1349.77|9557
1611122400000|2021-01-20 06:00:00|1370.48|1366.48|1350.72|1346.72|1376.71|1372.71|1344.62|1340.62|10532
1611126000000|2021-01-20 07:00:00|1350.73|1346.73|1372.46|1368.46|1381.11|1377.11|1342.48|1338.48|10972
1611129600000|2021-01-20 08:00:00|1372.49|1368.49|1352.07|1348.07|1375.79|1371.79|1351.1|1347.1|10502
1611133200000|2021-01-20 09:00:00|1352.01|1348.01|1312.02|1308.02|1356.95|1352.95|1303.74|1299.74|11233
1611136800000|2021-01-20 10:00:00|1312.06|1308.06|1306.37|1302.37|1316.82|1312.82|1281.38|1277.38|12224
1611140400000|2021-01-20 11:00:00|1306.35|1302.35|1266.64|1262.64|1311.8|1307.8|1253.96|1249.96|11865
1611144000000|2021-01-20 12:00:00|1266.65|1262.65|1295.63|1291.63|1300.16|1296.16|1237.67|1233.67|11694
1611147600000|2021-01-20 13:00:00|1295.68|1291.68|1312.55|1308.55|1312.55|1308.55|1264.01|1260.01|11504
1611151200000|2021-01-20 14:00:00|1312.6|1308.6|1305.89|1301.89|1323.7|1319.7|1302.68|1298.68|10477
1611154800000|2021-01-20 15:00:00|1305.87|1301.87|1275.95|1271.95|1321.09|1317.09|1269.93|1265.93|11698
1611158400000|2021-01-20 16:00:00|1276.16|1272.16|1313.5|1309.5|1313.65|1309.65|1252.54|1248.54|12279
1611162000000|2021-01-20 17:00:00|1313.51|1309.51|1314.14|1310.14|1320.12|1316.12|1291.26|1287.26|11014
1611165600000|2021-01-20 18:00:00|1314.17|1310.17|1319.65|1315.65|1323.57|1319.57|1305.19|1301.19|10333
1611169200000|2021-01-20 19:00:00|1319.66|1315.66|1348.28|1344.28|1351.74|1347.74|1316.99|1312.99|9717
1611172800000|2021-01-20 20:00:00|1348.52|1344.52|1334.59|1330.59|1357.94|1353.94|1326.62|1322.62|9421
1611176400000|2021-01-20 21:00:00|1334.6|1330.6|1325.82|1321.82|1341.91|1337.91|1306.94|1302.94|9104
1611180000000|2021-01-20 22:00:00|1325.81|1321.81|1337.3|1333.3|1344.12|1340.12|1318.25|1314.25|8241
1611183600000|2021-01-20 23:00:00|1337.26|1333.26|1379.99|1375.99|1391.29|1387.29|1324.37|1320.37|10178
1611187200000|2021-01-21 00:00:00|1379.92|1375.92|1366.13|1362.13|1391.4|1387.4|1356.82|1352.82|10781
1611190800000|2021-01-21 01:00:00|1366.17|1362.17|1338.75|1334.75|1371.14|1367.14|1332.2|1328.2|11195
1611194400000|2021-01-21 02:00:00|1338.73|1334.73|1331.95|1327.95|1343.92|1339.92|1316.63|1312.63|11546
1611198000000|2021-01-21 03:00:00|1331.94|1327.94|1329.59|1325.59|1340.8|1336.8|1310.21|1306.21|11514
1611201600000|2021-01-21 04:00:00|1329.52|1325.52|1289.03|1285.03|1338.2|1334.2|1283.44|1279.44|11161
1611205200000|2021-01-21 05:00:00|1289.04|1285.04|1307.38|1303.38|1308.69|1304.69|1282.01|1278.01|11138
1611208800000|2021-01-21 06:00:00|1307.35|1303.35|1309.38|1305.38|1317.18|1313.18|1300.11|1296.11|10175
1611212400000|2021-01-21 07:00:00|1309.51|1305.51|1310.54|1306.54|1324.63|1320.63|1302.97|1298.97|10399
1611216000000|2021-01-21 08:00:00|1310.52|1306.52|1261.51|1257.51|1313.39|1309.39|1260.86|1256.86|9512
1611219600000|2021-01-21 09:00:00|1261.57|1257.57|1262.59|1258.59|1274.96|1270.96|1234.07|1230.07|12389
1611223200000|2021-01-21 10:00:00|1262.55|1258.55|1250.45|1246.45|1267.3|1263.3|1226.01|1222.01|12295
1611226800000|2021-01-21 11:00:00|1250.44|1246.44|1237.1|1233.1|1258.16|1254.16|1235.91|1231.91|12369
1611230400000|2021-01-21 12:00:00|1237.17|1233.17|1244|1240|1253.48|1249.48|1191.96|1187.96|12696
1611234000000|2021-01-21 13:00:00|1243.97|1239.97|1238.3|1234.3|1261.43|1257.43|1233.92|1229.92|12038
1611237600000|2021-01-21 14:00:00|1238.27|1234.27|1202.66|1198.66|1245.51|1241.51|1195.62|1191.62|11443
1611241200000|2021-01-21 15:00:00|1202.64|1198.64|1188.37|1184.37|1232.48|1228.48|1185.58|1181.58|11941
1611244800000|2021-01-21 16:00:00|1188.42|1184.42|1168.63|1164.63|1219.55|1215.55|1165.09|1161.09|12747
1611248400000|2021-01-21 17:00:00|1168.8|1164.8|1196.07|1192.07|1200.89|1196.89|1165.65|1161.65|11984
1611252000000|2021-01-21 18:00:00|1196.15|1192.15|1192.29|1188.29|1202.41|1198.41|1182.78|1178.78|11883
1611255600000|2021-01-21 19:00:00|1192.32|1188.32|1233.24|1229.24|1240.43|1236.43|1188.37|1184.37|9437
1611259200000|2021-01-21 20:00:00|1233.71|1229.71|1206.21|1202.21|1235.97|1231.97|1206.13|1202.13|8923
1611262800000|2021-01-21 21:00:00|1206.59|1202.59|1173.38|1169.38|1225.97|1221.97|1172.29|1168.29|11013
1611266400000|2021-01-21 22:00:00|1173.46|1169.46|1136.17|1132.17|1174.02|1170.02|1086.36|1082.33|11052
1611270000000|2021-01-21 23:00:00|1136.18|1132.18|1113.38|1109.38|1158.45|1154.45|1111.22|1107.22|12645
1611273600000|2021-01-22 00:00:00|1113.37|1109.37|1065.63|1061.63|1124.97|1120.97|1043.08|1039.08|13129
1611277200000|2021-01-22 01:00:00|1065.77|1061.77|1127.23|1123.23|1134|1130|1044.2|1040.2|13130
1611280800000|2021-01-22 02:00:00|1127.22|1123.22|1159.84|1155.84|1161.81|1157.81|1117.71|1113.71|12345
1611284400000|2021-01-22 03:00:00|1159.74|1155.74|1163.09|1159.09|1165.34|1161.34|1129.85|1125.85|11811
1611288000000|2021-01-22 04:00:00|1163.08|1159.08|1161.16|1157.16|1192.05|1188.05|1155.56|1151.56|11635
1611291600000|2021-01-22 05:00:00|1161.15|1157.15|1177.29|1173.29|1186.46|1182.46|1149.56|1145.56|11553
1611295200000|2021-01-22 06:00:00|1177.25|1173.25|1165.99|1161.99|1180.62|1176.62|1162.56|1158.56|11264
1611298800000|2021-01-22 07:00:00|1166|1162|1143.99|1139.99|1179.11|1175.11|1133.86|1129.86|11483
1611302400000|2021-01-22 08:00:00|1143.98|1139.98|1165.76|1161.76|1166.94|1162.94|1123.31|1119.31|12038
1611306000000|2021-01-22 09:00:00|1165.8|1161.8|1173.21|1169.21|1184.07|1180.07|1154.97|1150.97|11706
1611309600000|2021-01-22 10:00:00|1173.18|1169.18|1179.79|1175.79|1184.08|1180.08|1159.82|1155.82|12158
1611313200000|2021-01-22 11:00:00|1179.61|1175.61|1200.56|1196.56|1212.75|1208.75|1178.75|1174.75|12081
1611316800000|2021-01-22 12:00:00|1200.37|1196.37|1206.19|1202.19|1224.28|1220.28|1198.84|1194.84|11533
1611320400000|2021-01-22 13:00:00|1206.2|1202.2|1223.28|1219.28|1230.77|1226.77|1196.07|1192.07|10490
1611324000000|2021-01-22 14:00:00|1223.27|1219.27|1237.29|1233.29|1237.48|1233.48|1222.99|1218.99|10734
1611327600000|2021-01-22 15:00:00|1237.27|1233.27|1236.68|1232.68|1246|1242|1223.55|1219.55|10962
1611331200000|2021-01-22 16:00:00|1236.66|1232.66|1242.09|1238.09|1256.08|1252.08|1222.11|1218.11|11231
1611334800000|2021-01-22 17:00:00|1242.12|1238.12|1238.01|1234.01|1246.73|1242.73|1227.17|1223.17|10918
1611338400000|2021-01-22 18:00:00|1238.03|1234.03|1265.78|1261.78|1266.04|1262.04|1228.88|1224.88|11472
1611342000000|2021-01-22 19:00:00|1265.77|1261.77|1271.49|1267.49|1276.29|1272.29|1259.8|1255.8|10879
1611345600000|2021-01-22 20:00:00|1271.48|1267.48|1251.9|1247.9|1277.26|1273.26|1248.76|1244.76|10294
1611349200000|2021-01-22 21:00:00|1251.81|1247.81|1247.86|1243.86|1261.55|1257.55|1243.58|1239.58|10638
1611388800000|2021-01-23 08:00:00|1264.7|1260.7|1269.79|1265.79|1272.96|1268.96|1253.17|1249.17|10230
1611392400000|2021-01-23 09:00:00|1269.87|1265.87|1259.35|1255.35|1275|1271|1255.57|1251.57|11286
1611396000000|2021-01-23 10:00:00|1259.26|1255.26|1249.37|1245.37|1261.8|1257.8|1240.94|1236.94|11818
1611399600000|2021-01-23 11:00:00|1249.34|1245.34|1222.51|1218.51|1255.59|1251.59|1217.12|1213.12|9952
1611403200000|2021-01-23 12:00:00|1222.5|1218.5|1221.21|1217.21|1236|1232|1219.35|1215.35|10775
1611406800000|2021-01-23 13:00:00|1221.22|1217.22|1235.13|1231.13|1242.28|1238.28|1199.96|1195.96|11515
1611410400000|2021-01-23 14:00:00|1235.11|1231.11|1222.1|1218.1|1239.15|1235.15|1219.87|1215.87|10918
1611414000000|2021-01-23 15:00:00|1222.15|1218.15|1233.9|1229.9|1241.87|1237.87|1219.17|1215.17|10822
1611417600000|2021-01-23 16:00:00|1233.84|1229.84|1246.28|1242.28|1261.9|1257.9|1228.55|1224.55|10403
1611421200000|2021-01-23 17:00:00|1246.27|1242.27|1256.07|1252.07|1257.69|1253.69|1242.73|1238.73|9813
1611424800000|2021-01-23 18:00:00|1256.26|1252.26|1252.17|1248.17|1263.39|1259.39|1247.66|1243.66|10323
1611428400000|2021-01-23 19:00:00|1252.15|1248.15|1261.25|1257.25|1267.11|1263.11|1251.75|1247.75|9247
1611432000000|2021-01-23 20:00:00|1261.26|1257.26|1254.44|1250.44|1262.76|1258.76|1247.96|1243.96|8941
1611435600000|2021-01-23 21:00:00|1254.43|1250.43|1249.53|1245.53|1256.62|1252.62|1234.09|1230.09|9792
1611439200000|2021-01-23 22:00:00|1249.54|1245.54|1239.26|1235.26|1251.4|1247.4|1234.98|1230.98|7139
1611442800000|2021-01-23 23:00:00|1239.27|1235.27|1236.4|1232.4|1242.96|1238.96|1227.5|1223.5|10279
1611446400000|2021-01-24 00:00:00|1236.38|1232.38|1235.07|1231.07|1245.48|1241.48|1224.67|1220.67|10871
1611450000000|2021-01-24 01:00:00|1234.98|1230.98|1240.85|1236.85|1250.14|1246.14|1231.39|1227.39|10127
1611453600000|2021-01-24 02:00:00|1240.66|1236.66|1259.66|1255.66|1266.46|1262.46|1238.19|1234.19|9669
1611457200000|2021-01-24 03:00:00|1259.61|1255.61|1296.35|1292.35|1296.35|1292.35|1259.6|1255.6|10010
1611460800000|2021-01-24 04:00:00|1296.34|1292.34|1323.55|1319.55|1323.7|1319.7|1291.78|1287.78|10939
1611464400000|2021-01-24 05:00:00|1323.54|1319.54|1327.54|1323.54|1337.98|1333.98|1317.83|1313.83|11018
1611468000000|2021-01-24 06:00:00|1327.55|1323.55|1322.3|1318.3|1334.09|1330.09|1314.1|1310.1|10095
1611471600000|2021-01-24 07:00:00|1322.31|1318.31|1317.22|1313.22|1326.78|1322.78|1308.57|1304.57|9993
1611475200000|2021-01-24 08:00:00|1317.23|1313.23|1328.33|1324.33|1328.56|1324.56|1312.66|1308.66|10512
1611478800000|2021-01-24 09:00:00|1328.31|1324.31|1344.34|1340.34|1350.81|1346.81|1324.29|1320.29|10157
1611482400000|2021-01-24 10:00:00|1344.31|1340.31|1343.09|1339.09|1347.87|1343.87|1329.58|1325.58|10127
1611486000000|2021-01-24 11:00:00|1343.12|1339.12|1347.13|1343.13|1352.66|1348.66|1340.31|1336.31|10315
1611489600000|2021-01-24 12:00:00|1347.18|1343.18|1328.72|1324.72|1351.52|1347.52|1315.57|1311.57|11270
1611493200000|2021-01-24 13:00:00|1328.73|1324.73|1326.12|1322.12|1332.35|1328.35|1320.71|1316.71|10965
1611496800000|2021-01-24 14:00:00|1326.14|1322.14|1308.63|1304.63|1332.28|1328.28|1302.35|1298.35|10770
1611500400000|2021-01-24 15:00:00|1308.64|1304.64|1322.9|1318.9|1326.45|1322.45|1308|1304|10351
1611504000000|2021-01-24 16:00:00|1322.98|1318.98|1332.3|1328.3|1339.99|1335.99|1308.12|1304.12|11647
1611507600000|2021-01-24 17:00:00|1332.31|1328.31|1361.36|1357.36|1367.85|1363.85|1329.93|1325.93|11300
1611511200000|2021-01-24 18:00:00|1361.24|1357.24|1352.61|1348.61|1362.62|1358.62|1347.84|1343.84|10520
1611514800000|2021-01-24 19:00:00|1352.44|1348.44|1329.63|1325.63|1361.28|1357.28|1312.78|1308.78|11667
1611518400000|2021-01-24 20:00:00|1329.62|1325.62|1346.54|1341.04|1349.81|1344.31|1328.46|1324.46|11216
1611522000000|2021-01-24 21:00:00|1346.49|1340.99|1356.02|1350.52|1357.82|1352.32|1341.19|1335.69|10622
1611525600000|2021-01-24 22:00:00|1356.01|1350.51|1371.11|1367.11|1379.56|1375.56|1347.28|1343.28|7929
1611529200000|2021-01-24 23:00:00|1371.12|1367.12|1395.3|1391.3|1401.91|1397.91|1370.97|1366.97|10959
1611532800000|2021-01-25 00:00:00|1395.27|1391.27|1459.29|1455.29|1477.83|1473.83|1387.79|1383.79|12469
1611536400000|2021-01-25 01:00:00|1459.3|1455.3|1436.85|1432.85|1463.31|1459.31|1423.94|1419.94|11804
1611540000000|2021-01-25 02:00:00|1436.75|1432.75|1432.09|1428.09|1446.21|1442.21|1422.23|1418.23|11388
1611543600000|2021-01-25 03:00:00|1432.11|1428.11|1429.52|1425.52|1443.81|1439.81|1425.24|1421.24|10966
1611547200000|2021-01-25 04:00:00|1429.66|1425.66|1425.54|1421.54|1436.38|1432.38|1394.96|1390.96|10784
1611550800000|2021-01-25 05:00:00|1425.45|1421.45|1443.69|1439.69|1443.7|1439.7|1420.89|1416.89|10346
1611554400000|2021-01-25 06:00:00|1443.63|1439.63|1429.2|1425.2|1448.26|1444.26|1419.53|1415.53|10712
1611558000000|2021-01-25 07:00:00|1429.21|1425.21|1426.76|1422.76|1431.23|1427.23|1405.66|1401.66|11200
1611561600000|2021-01-25 08:00:00|1427.2|1423.2|1425.38|1421.38|1430.42|1426.42|1403.89|1399.89|10915
1611565200000|2021-01-25 09:00:00|1425.32|1421.32|1393.45|1389.45|1426.58|1422.58|1386.3|1382.3|11070
1611568800000|2021-01-25 10:00:00|1393.44|1389.44|1405.27|1401.27|1407.14|1403.14|1384.06|1380.06|10871
1611572400000|2021-01-25 11:00:00|1405.21|1401.21|1413.87|1409.87|1424.37|1420.37|1395.29|1391.29|9769
1611576000000|2021-01-25 12:00:00|1413.93|1409.93|1429.84|1425.84|1446.85|1442.85|1407.91|1403.91|11359
1611579600000|2021-01-25 13:00:00|1429.64|1425.64|1419.73|1415.73|1438.23|1434.23|1408.85|1404.85|11157
1611583200000|2021-01-25 14:00:00|1419.74|1415.74|1407.46|1403.46|1429.9|1425.9|1402.72|1398.72|10942
1611586800000|2021-01-25 15:00:00|1407.43|1403.43|1437.01|1433.01|1440.42|1436.42|1402.61|1398.61|10959
1611590400000|2021-01-25 16:00:00|1437.17|1433.17|1406.45|1402.45|1444.44|1440.44|1389.02|1385.02|12294
1611594000000|2021-01-25 17:00:00|1406.56|1402.56|1400.85|1396.85|1416.91|1412.91|1390.69|1386.69|11418
1611597600000|2021-01-25 18:00:00|1400.82|1396.82|1376.15|1372.15|1406.69|1402.69|1355.46|1351.46|10981
1611601200000|2021-01-25 19:00:00|1376.47|1372.47|1385.25|1381.25|1396.26|1392.26|1366.87|1362.87|10526
1611604800000|2021-01-25 20:00:00|1385.33|1381.33|1370.8|1366.8|1385.33|1381.33|1355.26|1351.26|11479
1611608400000|2021-01-25 21:00:00|1370.87|1366.87|1348.85|1344.85|1370.94|1366.94|1312.52|1308.52|12367
1611612000000|2021-01-25 22:00:00|1348.86|1344.86|1329.24|1325.24|1349.2|1345.2|1296.2|1292.2|10275
1611615600000|2021-01-25 23:00:00|1329.18|1325.18|1320.31|1316.31|1343.21|1339.21|1314.69|1310.69|11558
1611619200000|2021-01-26 00:00:00|1320.34|1316.34|1370.21|1366.21|1376.92|1372.92|1307.19|1303.19|11234
1611622800000|2021-01-26 01:00:00|1370.23|1366.23|1379.92|1375.92|1380.06|1376.06|1349.85|1345.85|11198
1611626400000|2021-01-26 02:00:00|1380|1376|1352.52|1348.52|1380.03|1376.03|1344.23|1340.23|10569
1611630000000|2021-01-26 03:00:00|1352.55|1348.55|1315.57|1311.57|1360.07|1356.07|1298.95|1294.95|11932
1611633600000|2021-01-26 04:00:00|1315.51|1311.51|1342.41|1338.41|1350.63|1346.63|1313.83|1309.83|9605
1611637200000|2021-01-26 05:00:00|1342.44|1338.44|1342.14|1338.14|1349.53|1345.53|1329.01|1325.01|7331
1611640800000|2021-01-26 06:00:00|1342.11|1338.11|1317.84|1313.84|1342.11|1338.11|1313.02|1309.02|11775
1611644400000|2021-01-26 07:00:00|1317.79|1313.79|1319.93|1315.93|1326.69|1322.69|1305.16|1301.16|11501
1611648000000|2021-01-26 08:00:00|1320.07|1316.07|1331.38|1327.38|1335.72|1331.72|1308.65|1304.65|10941
1611651600000|2021-01-26 09:00:00|1331.36|1327.36|1317.88|1313.88|1335.04|1331.04|1297.81|1293.81|11412
1611655200000|2021-01-26 10:00:00|1317.89|1313.89|1339.14|1335.14|1347.11|1343.11|1313.11|1309.11|11354
1611658800000|2021-01-26 11:00:00|1339.15|1335.15|1315.54|1311.54|1339.28|1335.28|1312.54|1308.54|11400
1611662400000|2021-01-26 12:00:00|1315.64|1311.64|1275.93|1271.93|1321.61|1317.61|1274.07|1270.07|12411
1611666000000|2021-01-26 13:00:00|1275.65|1271.65|1287.92|1283.92|1296.44|1292.44|1263.51|1259.51|11988
1611669600000|2021-01-26 14:00:00|1288.02|1284.02|1262.9|1258.9|1293.47|1289.47|1247.99|1243.99|12146
1611673200000|2021-01-26 15:00:00|1262.98|1258.98|1283.25|1279.25|1293.73|1289.73|1262.67|1258.67|10661
1611676800000|2021-01-26 16:00:00|1283.23|1279.23|1311.6|1307.6|1312.21|1308.21|1271.31|1267.31|11940
1611680400000|2021-01-26 17:00:00|1311.59|1307.59|1332.43|1328.43|1332.72|1328.72|1306.82|1302.82|10419
1611684000000|2021-01-26 18:00:00|1332.33|1328.33|1336.61|1332.61|1341.44|1337.44|1321.72|1317.72|10545
1611687600000|2021-01-26 19:00:00|1336.58|1332.58|1344.67|1340.67|1356.64|1352.64|1336.14|1332.14|11367
1611691200000|2021-01-26 20:00:00|1344.73|1340.73|1339.5|1335.5|1364.89|1360.89|1334.64|1330.64|11182
1611694800000|2021-01-26 21:00:00|1339.49|1335.49|1336.85|1332.85|1365.41|1361.41|1332.63|1328.63|11225
1611698400000|2021-01-26 22:00:00|1336.79|1332.79|1363.83|1359.83|1363.83|1359.83|1328.9|1324.9|8539
1611702000000|2021-01-26 23:00:00|1363.79|1359.79|1369.72|1365.72|1377.37|1373.37|1353.23|1349.23|11446
1611705600000|2021-01-27 00:00:00|1369.71|1365.71|1349.63|1345.63|1376.89|1372.89|1335.5|1331.5|11759
1611709200000|2021-01-27 01:00:00|1349.68|1345.68|1322.89|1318.89|1353.01|1349.01|1317.64|1313.64|11963
1611712800000|2021-01-27 02:00:00|1322.94|1318.94|1305.39|1301.39|1333.5|1329.5|1304.62|1300.62|10884
1611716400000|2021-01-27 03:00:00|1305.4|1301.4|1312.73|1308.73|1314.08|1310.08|1304.72|1300.72|9122
1611720000000|2021-01-27 04:00:00|1312.8|1308.8|1313.47|1309.47|1322.84|1318.84|1302.37|1298.37|9672
1611723600000|2021-01-27 05:00:00|1313.48|1309.48|1287.53|1283.53|1314.43|1310.43|1278.05|1274.05|11174
1611727200000|2021-01-27 06:00:00|1287.54|1283.54|1295.94|1291.94|1298.17|1294.17|1282.19|1278.19|9680
1611730800000|2021-01-27 07:00:00|1295.93|1291.93|1298.13|1294.13|1314.5|1310.5|1289.4|1285.4|8967
1611734400000|2021-01-27 08:00:00|1298.17|1294.17|1265.12|1261.12|1298.17|1294.17|1263.77|1259.77|10309
1611738000000|2021-01-27 09:00:00|1265.18|1261.18|1274.94|1270.94|1278.38|1274.38|1253.99|1249.99|11623
1611741600000|2021-01-27 10:00:00|1274.99|1270.99|1279.75|1275.75|1284.05|1280.05|1264.58|1260.58|11227
1611745200000|2021-01-27 11:00:00|1279.79|1275.79|1253.33|1249.33|1305.56|1301.56|1252.57|1248.57|11869
1611748800000|2021-01-27 12:00:00|1253.19|1249.19|1268.63|1264.63|1275.62|1271.62|1249.49|1245.49|11862
1611752400000|2021-01-27 13:00:00|1268.62|1264.62|1239.6|1235.6|1282.44|1278.44|1239.26|1235.26|12238
1611756000000|2021-01-27 14:00:00|1239.52|1235.52|1226.28|1222.28|1251.61|1247.61|1208.96|1204.96|10844
1611759600000|2021-01-27 15:00:00|1226.27|1222.27|1285.16|1281.16|1289.32|1285.32|1218.6|1214.6|9209
1611763200000|2021-01-27 16:00:00|1285.13|1281.13|1271.69|1267.69|1312.04|1308.04|1268.79|1264.79|11479
1611766800000|2021-01-27 17:00:00|1271.75|1267.75|1259.9|1255.9|1288.65|1284.65|1245.65|1241.65|12588
1611770400000|2021-01-27 18:00:00|1260.23|1256.23|1228.03|1224.03|1263.49|1259.49|1225.52|1221.52|12404
1611774000000|2021-01-27 19:00:00|1228.07|1224.07|1272.66|1268.66|1282.93|1278.93|1227.23|1223.23|12298
1611777600000|2021-01-27 20:00:00|1272.62|1268.62|1292.42|1288.42|1301.47|1297.47|1263.5|1259.5|12367
1611781200000|2021-01-27 21:00:00|1292.46|1288.46|1278.28|1274.28|1295.91|1291.91|1262.85|1258.85|10922
1611784800000|2021-01-27 22:00:00|1278.26|1274.26|1255.12|1251.12|1288.33|1284.33|1243.11|1239.11|9357
1611788400000|2021-01-27 23:00:00|1255.11|1251.11|1243.11|1239.11|1260.08|1256.08|1239.57|1235.57|12342
1611792000000|2021-01-28 00:00:00|1243.07|1239.07|1262.8|1258.8|1265.02|1261.02|1222.11|1218.11|11737
1611795600000|2021-01-28 01:00:00|1262.82|1258.82|1270.26|1266.26|1271.18|1267.18|1249.31|1245.31|11664
1611799200000|2021-01-28 02:00:00|1270.15|1266.15|1272.78|1268.78|1285.41|1281.41|1268.71|1264.71|11090
1611802800000|2021-01-28 03:00:00|1272.67|1268.67|1293.25|1289.25|1295.68|1291.68|1268.5|1264.5|10739
1611806400000|2021-01-28 04:00:00|1292.82|1288.82|1287.32|1283.32|1296.91|1292.91|1275.84|1271.84|9511
1611810000000|2021-01-28 05:00:00|1287.3|1283.3|1306|1302|1307.2|1303.2|1275.69|1271.69|10964
1611813600000|2021-01-28 06:00:00|1305.82|1301.82|1308.15|1304.15|1328.72|1324.72|1305.15|1301.15|11351
1611817200000|2021-01-28 07:00:00|1308.21|1304.21|1288.23|1284.23|1312.9|1308.9|1283.24|1279.24|11055
1611820800000|2021-01-28 08:00:00|1288.25|1284.25|1280.71|1276.71|1295.48|1291.48|1275.43|1271.43|11525
1611824400000|2021-01-28 09:00:00|1280.73|1276.73|1305.09|1301.09|1305.52|1301.52|1268.86|1264.86|11451
1611828000000|2021-01-28 10:00:00|1305.07|1301.07|1303.12|1299.12|1310.48|1306.48|1283.65|1279.65|11116
1611831600000|2021-01-28 11:00:00|1303.13|1299.13|1305.61|1301.61|1312.08|1308.08|1292.02|1288.02|11580
1611835200000|2021-01-28 12:00:00|1305.56|1301.56|1321.69|1317.69|1326.85|1322.85|1296.62|1292.62|11858
1611838800000|2021-01-28 13:00:00|1321.81|1317.81|1345.6|1341.6|1345.61|1341.61|1309.55|1305.55|11342
1611842400000|2021-01-28 14:00:00|1345.59|1341.59|1351.02|1347.02|1361.03|1357.03|1333.81|1329.81|9449
1611846000000|2021-01-28 15:00:00|1351.05|1347.05|1353.5|1349.5|1356.19|1352.19|1339.34|1335.34|10436
1611849600000|2021-01-28 16:00:00|1353.45|1349.45|1355.32|1351.32|1358.4|1354.4|1335.4|1331.4|10095
1611853200000|2021-01-28 17:00:00|1355.33|1351.33|1338.17|1334.17|1358.97|1354.97|1337.14|1333.14|10292
1611856800000|2021-01-28 18:00:00|1337.37|1333.37|1343.72|1339.72|1346.53|1342.53|1326.2|1322.2|10931
1611860400000|2021-01-28 19:00:00|1343.81|1339.81|1337.95|1333.95|1346.85|1342.85|1335.69|1331.69|9863
1611864000000|2021-01-28 20:00:00|1337.93|1333.93|1335.79|1331.79|1354.89|1350.89|1329.46|1325.46|10380
1611867600000|2021-01-28 21:00:00|1335.78|1331.78|1352.61|1348.61|1353.9|1349.9|1335.74|1331.74|10347
1611871200000|2021-01-28 22:00:00|1352.59|1348.59|1354.2|1350.2|1364.05|1360.05|1350.58|1346.58|7079
1611874800000|2021-01-28 23:00:00|1354.23|1350.23|1335.35|1331.35|1360.29|1356.29|1330.29|1326.29|9726
1611878400000|2021-01-29 00:00:00|1335.34|1331.34|1373.18|1369.18|1379.71|1375.71|1334.07|1330.07|11048
1611882000000|2021-01-29 01:00:00|1373.19|1369.19|1348.31|1344.31|1377.54|1373.54|1343.82|1339.82|10638
1611885600000|2021-01-29 02:00:00|1348.32|1344.32|1346.54|1342.54|1357.92|1353.92|1342.13|1338.13|11063
1611889200000|2021-01-29 03:00:00|1346.63|1342.63|1326.45|1322.45|1350.46|1346.46|1315.7|1311.7|11852
1611892800000|2021-01-29 04:00:00|1326.56|1322.56|1309.8|1305.8|1331.94|1327.94|1289.72|1285.72|12128
1611896400000|2021-01-29 05:00:00|1309.81|1305.81|1307.18|1303.18|1314.44|1310.44|1300.06|1296.06|11653
1611900000000|2021-01-29 06:00:00|1307.24|1303.24|1306.44|1302.44|1320.24|1316.24|1297.4|1293.4|11443
1611903600000|2021-01-29 07:00:00|1306.42|1302.42|1319.18|1315.18|1321.93|1317.93|1297.2|1293.2|11017
1611907200000|2021-01-29 08:00:00|1319.17|1315.17|1381.64|1377.64|1386.77|1382.77|1299.62|1295.62|8840
1611910800000|2021-01-29 09:00:00|1381.57|1377.57|1376.82|1372.82|1402.24|1398.24|1355.28|1350.81|9666
1611914400000|2021-01-29 10:00:00|1376.84|1372.84|1382.44|1378.44|1382.73|1378.73|1350.52|1346.52|12227
1611918000000|2021-01-29 11:00:00|1382.45|1378.45|1422.66|1418.66|1434.12|1430.12|1382.37|1378.37|12730
1611921600000|2021-01-29 12:00:00|1422.65|1418.65|1426.29|1422.29|1427.8|1423.8|1402.99|1398.99|12175
1611925200000|2021-01-29 13:00:00|1426.28|1422.28|1431.34|1427.34|1434.95|1430.95|1407.18|1403.18|11734
1611928800000|2021-01-29 14:00:00|1431.38|1427.38|1398.98|1394.98|1442.47|1438.47|1378.87|1374.87|10353
1611932400000|2021-01-29 15:00:00|1398.94|1394.94|1400.74|1396.74|1411.54|1407.54|1393.95|1389.95|8283
1611936000000|2021-01-29 16:00:00|1400.91|1396.91|1381.45|1376.39|1411.84|1407.84|1370.32|1366.32|11828
1611939600000|2021-01-29 17:00:00|1381.53|1376.8|1373.6|1369.6|1396.59|1392.59|1368.55|1364.55|12041
1611943200000|2021-01-29 18:00:00|1373.75|1369.75|1355.46|1351.46|1382.72|1378.72|1342.33|1338.33|12515
1611946800000|2021-01-29 19:00:00|1355.47|1351.47|1349.88|1345.88|1358.22|1354.22|1315.63|1311.63|12438
1611950400000|2021-01-29 20:00:00|1349.87|1345.87|1351.66|1347.66|1362.3|1358.3|1335.43|1331.43|12007
1611954000000|2021-01-29 21:00:00|1351.45|1347.45|1376.8|1372.8|1379.64|1375.64|1349.08|1345.08|11873
1611993600000|2021-01-30 08:00:00|1347.86|1343.86|1344.82|1340.82|1354.58|1350.58|1339.16|1335.16|11074
1611997200000|2021-01-30 09:00:00|1344.79|1340.79|1348.36|1344.36|1353.19|1349.19|1341.53|1337.53|9388
1612000800000|2021-01-30 10:00:00|1347.31|1343.31|1355.25|1351.25|1355.9|1351.9|1340.58|1336.58|11025
1612004400000|2021-01-30 11:00:00|1355.2|1351.2|1342.08|1338.08|1356.28|1352.28|1341.27|1337.27|9437
1612008000000|2021-01-30 12:00:00|1342.09|1338.09|1341.36|1337.36|1344.09|1340.09|1332.29|1328.29|10434
1612011600000|2021-01-30 13:00:00|1341.37|1337.37|1367.92|1363.92|1368.71|1364.71|1339.85|1335.85|10874
1612015200000|2021-01-30 14:00:00|1367.87|1363.87|1370.07|1366.07|1376.64|1372.64|1362.8|1358.8|10529
1612018800000|2021-01-30 15:00:00|1370.09|1366.09|1375.2|1371.2|1383.26|1379.26|1367.82|1363.82|9823
1612022400000|2021-01-30 16:00:00|1375.05|1371.05|1360.51|1356.51|1376.73|1372.73|1348.02|1344.02|11346
1612026000000|2021-01-30 17:00:00|1360.49|1356.49|1372.69|1368.69|1378.35|1374.35|1359.7|1355.7|10844
1612029600000|2021-01-30 18:00:00|1372.63|1368.63|1379.05|1375.05|1379.6|1375.6|1366.66|1362.66|10571
1612033200000|2021-01-30 19:00:00|1379.08|1375.08|1374.88|1370.88|1382.48|1378.48|1369.11|1365.11|10140
1612036800000|2021-01-30 20:00:00|1374.89|1370.89|1379.93|1375.93|1390.83|1386.83|1374.82|1370.82|10328
1612040400000|2021-01-30 21:00:00|1379.89|1375.89|1387.18|1383.18|1387.62|1383.62|1372.57|1368.57|9397
1612044000000|2021-01-30 22:00:00|1387.13|1383.13|1389.66|1385.66|1393.88|1389.88|1384.8|1380.8|6947
1612047600000|2021-01-30 23:00:00|1389.68|1385.68|1381.47|1377.47|1391.74|1387.74|1375.05|1371.05|9518
1612051200000|2021-01-31 00:00:00|1381.46|1377.46|1371.04|1367.04|1383.53|1379.53|1364.41|1360.41|10781
1612054800000|2021-01-31 01:00:00|1371.05|1367.05|1376.1|1372.1|1377.56|1373.56|1365.85|1361.85|10541
1612058400000|2021-01-31 02:00:00|1375.99|1371.99|1362.56|1358.56|1380.43|1376.43|1359.08|1355.08|10290
1612062000000|2021-01-31 03:00:00|1362.57|1358.57|1360.61|1356.61|1367.16|1363.16|1358.03|1354.03|10008
1612065600000|2021-01-31 04:00:00|1360.64|1356.64|1364.59|1360.59|1368.33|1364.33|1354.75|1350.75|10154
1612069200000|2021-01-31 05:00:00|1364.6|1360.6|1353.44|1349.44|1364.62|1360.62|1348|1344|9935
1612072800000|2021-01-31 06:00:00|1353.39|1349.39|1351.33|1347.33|1357.16|1353.16|1348.5|1344.5|9632
1612076400000|2021-01-31 07:00:00|1351.13|1347.13|1348.48|1344.48|1357.73|1353.73|1344.38|1340.38|8618
1612080000000|2021-01-31 08:00:00|1348.47|1344.47|1350.31|1346.31|1355.96|1351.96|1342.14|1338.14|10502
1612083600000|2021-01-31 09:00:00|1350.34|1346.34|1342.84|1338.84|1355.58|1351.58|1342.73|1338.73|10710
1612087200000|2021-01-31 10:00:00|1342.88|1338.88|1354.72|1350.72|1356.04|1352.04|1340.75|1336.75|9736
1612090800000|2021-01-31 11:00:00|1354.69|1350.69|1356.42|1352.42|1360.05|1356.05|1352.99|1348.99|9357
1612094400000|2021-01-31 12:00:00|1356.45|1352.45|1361.83|1357.83|1373.77|1369.77|1352.33|1348.33|9072
1612098000000|2021-01-31 13:00:00|1361.79|1357.79|1351.21|1347.21|1364.65|1360.65|1347.7|1343.7|10844
1612101600000|2021-01-31 14:00:00|1351.2|1347.2|1334.26|1330.26|1354.16|1350.16|1334.26|1330.26|10269
1612105200000|2021-01-31 15:00:00|1334.34|1330.34|1314.86|1310.86|1339.72|1335.72|1296.4|1292.4|11752
1612108800000|2021-01-31 16:00:00|1314.84|1310.84|1316.12|1312.12|1323.05|1319.05|1301.76|1297.76|11750
1612112400000|2021-01-31 17:00:00|1316.09|1312.09|1292.71|1288.71|1320.99|1316.99|1288.55|1284.55|11653
1612116000000|2021-01-31 18:00:00|1292.69|1288.69|1291.86|1287.86|1309.36|1305.36|1285.4|1281.4|11228
1612119600000|2021-01-31 19:00:00|1291.79|1287.79|1308.89|1304.89|1310.98|1306.98|1291.3|1287.3|10605
1612123200000|2021-01-31 20:00:00|1308.75|1304.75|1314.11|1308.61|1316.73|1312.65|1296.03|1292.03|10555
1612126800000|2021-01-31 21:00:00|1314.1|1308.6|1298.53|1293.03|1315.72|1310.22|1298.35|1292.85|10137
1612130400000|2021-01-31 22:00:00|1298.59|1293.09|1314.05|1310.05|1319.16|1315.16|1298.45|1292.95|6600
1612134000000|2021-01-31 23:00:00|1314.08|1310.08|1315.9|1311.9|1324.93|1320.93|1311.61|1307.61|9775
1612137600000|2021-02-01 00:00:00|1315.85|1311.85|1283.23|1279.23|1315.93|1311.93|1273.96|1269.96|11571
1612141200000|2021-02-01 01:00:00|1283.22|1279.22|1321.08|1317.08|1324.37|1320.37|1281.67|1277.67|10444
1612144800000|2021-02-01 02:00:00|1321.24|1317.24|1320.77|1316.77|1326.55|1322.55|1310.69|1306.69|10453
1612148400000|2021-02-01 03:00:00|1320.73|1316.73|1319.55|1315.55|1323.43|1319.43|1312.87|1308.87|10119
1612152000000|2021-02-01 04:00:00|1319.54|1315.54|1318.39|1314.39|1332.5|1328.5|1314.64|1310.64|9962
1612155600000|2021-02-01 05:00:00|1318.37|1314.37|1324.19|1320.19|1326.79|1322.79|1313.62|1309.62|9876
1612159200000|2021-02-01 06:00:00|1323.95|1319.95|1312.81|1308.81|1340.65|1336.65|1305.14|1301.14|9976
1612162800000|2021-02-01 07:00:00|1312.35|1308.35|1319.37|1315.37|1323.58|1319.58|1307.33|1303.33|10324
1612166400000|2021-02-01 08:00:00|1319.34|1315.34|1334.9|1330.9|1334.93|1330.93|1311.26|1307.26|9499
1612170000000|2021-02-01 09:00:00|1335.05|1331.05|1331.53|1327.53|1340.7|1336.7|1327.74|1323.74|10609
1612173600000|2021-02-01 10:00:00|1331.59|1327.59|1327.67|1323.67|1341.52|1337.52|1326|1322|10069
1612177200000|2021-02-01 11:00:00|1327.57|1323.57|1339.47|1335.47|1348.13|1344.13|1325.81|1321.81|10080
1612180800000|2021-02-01 12:00:00|1339.46|1335.46|1331.86|1327.86|1348.13|1344.13|1327.52|1323.52|10595
1612184400000|2021-02-01 13:00:00|1331.97|1327.97|1329.13|1325.13|1338.65|1334.65|1327.44|1323.44|10261
1612188000000|2021-02-01 14:00:00|1329.17|1325.17|1315.96|1311.96|1331.69|1327.69|1312.79|1308.79|9249
1612191600000|2021-02-01 15:00:00|1315.97|1311.97|1304.4|1300.4|1321.25|1317.25|1304.4|1300.4|10089
1612195200000|2021-02-01 16:00:00|1304.29|1300.29|1311.44|1307.44|1314.94|1310.94|1302.58|1298.58|9146
1612198800000|2021-02-01 17:00:00|1311.38|1307.38|1321.26|1317.26|1324.39|1320.39|1307.87|1303.87|8714
1612202400000|2021-02-01 18:00:00|1321.23|1317.23|1328.59|1324.59|1330.79|1326.79|1319.49|1315.49|8758
1612206000000|2021-02-01 19:00:00|1328.5|1324.5|1335.09|1331.09|1335.98|1331.98|1327.03|1323.03|8566
1612209600000|2021-02-01 20:00:00|1335.11|1331.11|1338.72|1334.72|1342.05|1338.05|1334.91|1330.91|8065
1612213200000|2021-02-01 21:00:00|1338.75|1334.75|1352.46|1348.46|1354.57|1350.57|1332.45|1328.45|7894
1612216800000|2021-02-01 22:00:00|1352.44|1348.44|1360.34|1356.34|1366.73|1362.73|1346.29|1342.29|8004
1612220400000|2021-02-01 23:00:00|1360.33|1356.33|1376.52|1372.52|1378.93|1374.93|1359.55|1355.55|9517
1612224000000|2021-02-02 00:00:00|1376.44|1372.44|1383.1|1379.1|1411.32|1407.32|1376.36|1372.36|9364
1612227600000|2021-02-02 01:00:00|1383.07|1379.07|1385.01|1381.01|1389.44|1385.44|1369.79|1365.79|10857
1612231200000|2021-02-02 02:00:00|1385.07|1381.07|1376.58|1372.58|1392.8|1388.8|1373.3|1369.3|10201
1612234800000|2021-02-02 03:00:00|1376.6|1372.6|1371.88|1367.88|1379.91|1375.91|1364.09|1360.09|10204
1612238400000|2021-02-02 04:00:00|1371.81|1367.81|1383.86|1379.86|1388.53|1384.53|1370.55|1366.55|9136
1612242000000|2021-02-02 05:00:00|1383.9|1379.9|1391.62|1387.62|1399.21|1395.21|1381.42|1377.42|9417
1612245600000|2021-02-02 06:00:00|1391.61|1387.61|1408.06|1404.06|1413.98|1409.98|1391.6|1387.6|10344
1612249200000|2021-02-02 07:00:00|1408.14|1404.14|1418.3|1414.3|1428.33|1424.33|1407.74|1403.74|10698
1612252800000|2021-02-02 08:00:00|1418.21|1414.21|1456.06|1452.06|1456.79|1452.79|1408.99|1404.99|9930
1612256400000|2021-02-02 09:00:00|1455.53|1451.53|1439.6|1435.6|1460.72|1456.72|1431.38|1427.38|12214
1612260000000|2021-02-02 10:00:00|1439.62|1435.62|1442.44|1438.44|1449.49|1445.49|1431.53|1427.53|10854
1612263600000|2021-02-02 11:00:00|1442.26|1438.26|1421.78|1417.78|1450.85|1446.85|1415.53|1411.53|11762
1612267200000|2021-02-02 12:00:00|1421.8|1417.8|1427.08|1423.08|1439.77|1435.77|1411.83|1407.83|11697
1612270800000|2021-02-02 13:00:00|1427.12|1423.12|1429.58|1425.58|1446.39|1442.39|1424.85|1420.85|11727
1612274400000|2021-02-02 14:00:00|1429.57|1425.57|1435.27|1431.27|1439.35|1435.35|1416.18|1412.18|9766
1612278000000|2021-02-02 15:00:00|1435.32|1431.32|1431.32|1427.32|1450.36|1446.36|1424.5|1420.5|11764
1612281600000|2021-02-02 16:00:00|1431.42|1427.42|1496.08|1492.08|1501.98|1497.98|1426.01|1422.01|10867
1612285200000|2021-02-02 17:00:00|1496.21|1492.21|1475.28|1471.28|1501.93|1497.93|1467.76|1463.76|11617
1612288800000|2021-02-02 18:00:00|1475.31|1471.31|1494.04|1490.04|1495.64|1491.64|1472.52|1468.52|10843
1612292400000|2021-02-02 19:00:00|1493.92|1489.92|1518.43|1514.43|1519.12|1515.12|1484.78|1480.78|11437
1612296000000|2021-02-02 20:00:00|1518.73|1514.73|1536.19|1532.19|1543.45|1539.45|1503.47|1499.47|12080
1612299600000|2021-02-02 21:00:00|1536.21|1532.21|1522.25|1518.25|1538.24|1534.24|1516.6|1512.6|11492
1612303200000|2021-02-02 22:00:00|1522.19|1518.19|1543.82|1539.82|1551.1|1547.1|1519.44|1515.44|5413
1612306800000|2021-02-02 23:00:00|1537.99|1533.99|1515.49|1511.49|1541.84|1537.84|1514.63|1510.63|11222
1612310400000|2021-02-03 00:00:00|1515.47|1511.47|1522.77|1518.77|1536.01|1532.01|1515.41|1511.41|8940
1612314000000|2021-02-03 01:00:00|1522.78|1518.78|1522.34|1518.34|1533.29|1529.29|1514.07|1510.07|7178
1612317600000|2021-02-03 02:00:00|1522.23|1518.23|1533.21|1529.21|1533.59|1529.59|1512.17|1508.17|8051
1612321200000|2021-02-03 03:00:00|1533.36|1529.36|1542.92|1538.92|1551.6|1547.6|1532.56|1528.56|10044
1612324800000|2021-02-03 04:00:00|1543.29|1539.29|1557.63|1553.63|1565.59|1561.59|1542.65|1538.65|10440
1612328400000|2021-02-03 05:00:00|1557.71|1553.71|1547.3|1543.3|1558.82|1554.82|1544.11|1540.11|9427
1612332000000|2021-02-03 06:00:00|1547.31|1543.31|1570.83|1566.83|1575.89|1571.89|1546.89|1542.89|10476
1612335600000|2021-02-03 07:00:00|1570.8|1566.8|1551.14|1547.14|1570.87|1566.87|1548|1544|8985
1612339200000|2021-02-03 08:00:00|1551.2|1547.2|1534.55|1530.55|1552.61|1548.61|1516.98|1512.98|11006
1612342800000|2021-02-03 09:00:00|1534.6|1530.6|1533.13|1529.13|1550.89|1546.89|1517.56|1513.56|11366
1612346400000|2021-02-03 10:00:00|1533.11|1529.11|1551.65|1547.65|1554.92|1550.92|1525.54|1521.54|11035
1612350000000|2021-02-03 11:00:00|1551.64|1547.64|1540.58|1536.58|1564.12|1560.12|1538.05|1534.05|10352
1612353600000|2021-02-03 12:00:00|1540.73|1536.73|1543.99|1539.99|1557.81|1553.81|1527.59|1523.59|11288
1612357200000|2021-02-03 13:00:00|1543.79|1539.79|1555.17|1551.17|1569|1565|1535.88|1531.88|11004
1612360800000|2021-02-03 14:00:00|1555.15|1551.15|1560.09|1556.09|1564.07|1560.07|1543.97|1539.97|9139
1612364400000|2021-02-03 15:00:00|1559.97|1555.97|1603.27|1599.27|1604.58|1600.58|1555.63|1551.63|11461
1612368000000|2021-02-03 16:00:00|1603.65|1599.65|1612.33|1608.33|1619.96|1615.96|1585.82|1581.82|12144
1612371600000|2021-02-03 17:00:00|1612.34|1608.34|1645.17|1641.17|1646.75|1642.75|1605.15|1601.15|11417
1612375200000|2021-02-03 18:00:00|1645.07|1641.07|1652.29|1648.29|1654.81|1650.81|1626.64|1622.64|11674
1612378800000|2021-02-03 19:00:00|1652.4|1648.4|1621.55|1617.55|1653.61|1649.61|1621.36|1617.36|9759
1612382400000|2021-02-03 20:00:00|1621.49|1617.49|1639.26|1635.26|1641.91|1637.91|1606.28|1602.28|8548
1612386000000|2021-02-03 21:00:00|1639.35|1635.35|1635.74|1631.74|1649.3|1645.3|1625.71|1621.71|8112
1612389600000|2021-02-03 22:00:00|1635.73|1631.73|1641.37|1637.37|1652.52|1648.52|1634.46|1630.46|7173
1612393200000|2021-02-03 23:00:00|1641.35|1637.35|1669.83|1665.83|1674.16|1670.16|1635.44|1631.44|10313
1612396800000|2021-02-04 00:00:00|1669.86|1665.86|1681.86|1677.86|1684.97|1680.97|1667.78|1663.78|11047
1612400400000|2021-02-04 01:00:00|1681.87|1677.87|1697.12|1693.12|1699.15|1695.15|1681.35|1677.35|10732
1612404000000|2021-02-04 02:00:00|1697.17|1693.17|1682.37|1678.37|1700.64|1696.64|1651.33|1647.33|11433
1612407600000|2021-02-04 03:00:00|1682.35|1678.35|1649.32|1645.32|1689.72|1685.72|1638.24|1634.24|10759
1612411200000|2021-02-04 04:00:00|1649.39|1645.39|1667.01|1663.01|1671.39|1667.39|1640.21|1636.21|10209
1612414800000|2021-02-04 05:00:00|1667.08|1663.08|1659.92|1655.92|1676.08|1672.08|1654.64|1650.64|10262
1612418400000|2021-02-04 06:00:00|1659.95|1655.95|1682.24|1678.24|1687.48|1683.48|1653.49|1649.49|10404
1612422000000|2021-02-04 07:00:00|1682.25|1678.25|1667.35|1663.35|1686.55|1682.55|1667.2|1663.2|6672
1612425600000|2021-02-04 08:00:00|1667.32|1663.32|1640.43|1636.43|1688.68|1684.68|1638.44|1634.44|8764
1612429200000|2021-02-04 09:00:00|1640.46|1636.46|1648.57|1644.57|1649.98|1645.98|1584.93|1579.05|10444
1612432800000|2021-02-04 10:00:00|1648.63|1644.63|1644.1|1640.1|1653.77|1649.77|1637.51|1633.51|7814
1612436400000|2021-02-04 11:00:00|1644.11|1640.11|1615.92|1611.92|1648.94|1644.94|1615.92|1611.92|9708
1612440000000|2021-02-04 12:00:00|1615.97|1611.97|1639.36|1635.36|1646.59|1642.59|1609.69|1605.69|11663
1612443600000|2021-02-04 13:00:00|1639.15|1635.15|1636.32|1632.32|1641.92|1637.92|1622.82|1618.82|10349
1612447200000|2021-02-04 14:00:00|1636.3|1632.3|1593.04|1589.04|1643.86|1639.86|1590.79|1586.79|10581
1612450800000|2021-02-04 15:00:00|1593.07|1589.07|1584.11|1580.11|1606.29|1602.29|1560.23|1556.23|12690
1612454400000|2021-02-04 16:00:00|1584.15|1580.15|1633.19|1629.19|1636.03|1632.03|1571.06|1567.06|11633
1612458000000|2021-02-04 17:00:00|1633.25|1629.25|1636.03|1632.03|1651.43|1647.43|1628.39|1624.39|10590
1612461600000|2021-02-04 18:00:00|1635.91|1631.91|1658.06|1654.06|1658.34|1654.34|1632.03|1628.03|11118
1612465200000|2021-02-04 19:00:00|1657.97|1653.97|1658.13|1654.13|1668.76|1664.76|1642.49|1638.49|10580
1612468800000|2021-02-04 20:00:00|1658.14|1654.14|1661.77|1657.77|1675.15|1671.15|1645.15|1641.15|10482
1612472400000|2021-02-04 21:00:00|1661.76|1657.76|1644.52|1640.52|1666.24|1662.24|1632.96|1628.96|10182
1612476000000|2021-02-04 22:00:00|1644.53|1640.53|1630.13|1626.13|1645.1|1641.1|1604.15|1600.15|10120
1612479600000|2021-02-04 23:00:00|1630.16|1626.16|1599.89|1595.89|1632.76|1628.76|1592.56|1588.56|11885
1612483200000|2021-02-05 00:00:00|1599.9|1595.9|1618.09|1614.09|1624.93|1620.93|1595.79|1591.79|11454
1612486800000|2021-02-05 01:00:00|1618.45|1614.45|1599.84|1595.84|1627.37|1623.37|1599.03|1595.03|9432
1612490400000|2021-02-05 02:00:00|1599.98|1595.98|1621.68|1617.68|1622.7|1618.7|1598.92|1594.92|7737
1612494000000|2021-02-05 03:00:00|1621.71|1617.71|1643.94|1639.94|1656.65|1652.65|1618.56|1614.56|7990
1612497600000|2021-02-05 04:00:00|1643.91|1639.91|1638.18|1634.18|1647.77|1643.77|1633.58|1629.58|6187
1612501200000|2021-02-05 05:00:00|1638.19|1634.19|1635.31|1631.31|1648.41|1644.41|1627.46|1623.46|5910
1612504800000|2021-02-05 06:00:00|1635.32|1631.32|1650|1646|1667.97|1663.97|1635.27|1631.27|7503
1612508400000|2021-02-05 07:00:00|1650.04|1646.04|1667.81|1663.81|1673.85|1669.85|1650.04|1646.04|7718
1612512000000|2021-02-05 08:00:00|1667.87|1663.87|1672.37|1668.37|1677.58|1673.58|1653.23|1649.23|7418
1612515600000|2021-02-05 09:00:00|1672.3|1668.3|1655.89|1651.89|1680.87|1676.87|1655.3|1651.3|7427
1612519200000|2021-02-05 10:00:00|1655.83|1651.83|1648.14|1644.14|1670.17|1666.17|1645.88|1641.88|7092
1612522800000|2021-02-05 11:00:00|1648.16|1644.16|1666.47|1662.47|1667.38|1663.38|1646.56|1642.56|9956
1612526400000|2021-02-05 12:00:00|1666.52|1662.52|1665.42|1661.42|1680.18|1676.18|1661.56|1657.56|10630
1612530000000|2021-02-05 13:00:00|1665.4|1661.4|1722.3|1718.3|1725.24|1721.24|1665.27|1661.27|10696
1612533600000|2021-02-05 14:00:00|1722.35|1718.35|1743.21|1739.21|1750.98|1746.98|1713.61|1709.61|9809
1612537200000|2021-02-05 15:00:00|1743.18|1739.18|1746.03|1742.03|1752.7|1748.7|1725.74|1721.74|8509
1612540800000|2021-02-05 16:00:00|1746.38|1742.38|1726.11|1722.11|1764.59|1760.59|1708.11|1704.11|10929
1612544400000|2021-02-05 17:00:00|1726.38|1722.38|1730.78|1726.78|1736.22|1732.22|1718.82|1714.82|11218
1612548000000|2021-02-05 18:00:00|1730.82|1726.82|1686.51|1682.51|1732.29|1728.29|1686.32|1682.32|11563
1612551600000|2021-02-05 19:00:00|1686.56|1682.56|1713.35|1709.35|1719.5|1715.5|1686.25|1682.25|10935
1612555200000|2021-02-05 20:00:00|1713.38|1709.38|1724.77|1720.77|1727.52|1723.52|1699.01|1695.01|10393
1612558800000|2021-02-05 21:00:00|1724.8|1720.8|1723.22|1719.22|1729.12|1725.12|1714.22|1710.22|9795
1612598400000|2021-02-06 08:00:00|1722.54|1718.54|1703.92|1699.92|1722.54|1718.54|1678.21|1674.21|9583
1612602000000|2021-02-06 09:00:00|1703.99|1699.99|1698.9|1694.9|1720.97|1716.97|1694.95|1690.95|9862
1612605600000|2021-02-06 10:00:00|1698.94|1694.94|1697|1693|1699.63|1695.63|1680.48|1676.48|10553
1612609200000|2021-02-06 11:00:00|1697.02|1693.02|1682.78|1678.78|1701.9|1697.9|1678.78|1674.78|11019
1612612800000|2021-02-06 12:00:00|1682.8|1678.8|1680.01|1676.01|1693.96|1689.96|1667.59|1663.59|10322
1612616400000|2021-02-06 13:00:00|1679.89|1675.89|1680.42|1676.42|1692.09|1688.09|1675.42|1671.42|9448
1612620000000|2021-02-06 14:00:00|1680.41|1676.41|1691.46|1687.46|1701.66|1697.66|1680.41|1676.41|10436
1612623600000|2021-02-06 15:00:00|1691.39|1687.39|1678.96|1674.96|1699.97|1695.97|1678.68|1674.68|10071
1612627200000|2021-02-06 16:00:00|1678.95|1674.95|1698.26|1694.26|1698.33|1694.33|1662.21|1658.21|10036
1612630800000|2021-02-06 17:00:00|1698.27|1694.27|1709.16|1705.16|1712.19|1708.19|1684.33|1680.33|9708
1612634400000|2021-02-06 18:00:00|1709.18|1705.18|1711.8|1707.8|1717.94|1713.94|1696.81|1692.81|9687
1612638000000|2021-02-06 19:00:00|1711.82|1707.82|1712.26|1708.26|1719.79|1715.79|1701.11|1697.11|9204
1612641600000|2021-02-06 20:00:00|1712.27|1708.27|1698.37|1694.37|1713.49|1709.49|1687.52|1683.52|9568
1612645200000|2021-02-06 21:00:00|1698.43|1694.43|1713.36|1709.36|1719.11|1715.11|1697.91|1693.91|8387
1612648800000|2021-02-06 22:00:00|1713.34|1709.34|1706.79|1702.79|1722.39|1718.39|1701.15|1697.15|7285
1612652400000|2021-02-06 23:00:00|1706.78|1702.78|1681.36|1677.36|1707.79|1703.79|1678.24|1674.24|10821
1612656000000|2021-02-07 00:00:00|1681.4|1677.4|1687.32|1683.32|1696.61|1692.61|1675.21|1671.21|10120
1612659600000|2021-02-07 01:00:00|1687.3|1683.3|1645.92|1641.92|1689.78|1685.78|1637.33|1633.33|9878
1612663200000|2021-02-07 02:00:00|1645.91|1641.91|1632.59|1628.59|1650.46|1646.46|1614.03|1610.03|11176
1612666800000|2021-02-07 03:00:00|1632.55|1628.55|1630.96|1626.96|1636.57|1632.57|1619.35|1615.35|9972
1612670400000|2021-02-07 04:00:00|1630.87|1626.87|1611.56|1607.56|1635.87|1631.87|1590.7|1586.7|11328
1612674000000|2021-02-07 05:00:00|1611.57|1607.57|1618.82|1614.82|1623.91|1619.91|1605.68|1601.68|10504
1612677600000|2021-02-07 06:00:00|1618.83|1614.83|1614.29|1610.29|1622.26|1618.26|1610.07|1606.07|9595
1612681200000|2021-02-07 07:00:00|1614.3|1610.3|1636.39|1632.39|1641.99|1637.99|1610.59|1606.59|9487
1612684800000|2021-02-07 08:00:00|1636.34|1632.34|1644.09|1640.09|1650.34|1646.34|1633.32|1629.32|10226
1612688400000|2021-02-07 09:00:00|1644.08|1640.08|1639.55|1635.55|1645.46|1641.46|1635.12|1631.12|9418
1612692000000|2021-02-07 10:00:00|1639.56|1635.56|1640.8|1636.8|1659.52|1655.52|1638.52|1634.52|9351
1612695600000|2021-02-07 11:00:00|1640.75|1636.75|1628.59|1624.59|1640.94|1636.94|1617.43|1613.43|9898
1612699200000|2021-02-07 12:00:00|1628.62|1624.62|1620.52|1616.52|1632.52|1628.52|1604.24|1600.24|10446
1612702800000|2021-02-07 13:00:00|1620.45|1616.45|1589.54|1585.54|1631.96|1627.96|1584.28|1580.28|11007
1612706400000|2021-02-07 14:00:00|1589.52|1585.52|1575.02|1571.02|1590.15|1586.15|1567.92|1563.92|11315
1612710000000|2021-02-07 15:00:00|1574.94|1570.94|1541.89|1537.89|1580.35|1576.35|1529.84|1525.84|11329
1612713600000|2021-02-07 16:00:00|1541.95|1537.95|1558.68|1554.68|1560.7|1556.7|1496.7|1492.7|12276
1612717200000|2021-02-07 17:00:00|1558.71|1554.71|1559.54|1555.54|1579.05|1575.05|1551.2|1547.2|11792
1612720800000|2021-02-07 18:00:00|1559.46|1555.46|1586.07|1582.07|1589.95|1585.95|1557.74|1553.74|10316
1612724400000|2021-02-07 19:00:00|1586.08|1582.08|1569.61|1565.61|1594.87|1590.87|1567.41|1563.41|9479
1612728000000|2021-02-07 20:00:00|1569.65|1565.65|1574.75|1570.75|1577.83|1573.83|1558.24|1554.24|4892
1612731600000|2021-02-07 21:00:00|1586.76|1581.26|1602.44|1596.94|1606.76|1601.26|1579.17|1573.67|9470
1612735200000|2021-02-07 22:00:00|1602.41|1596.91|1603.6|1599.6|1604.16|1600.16|1579.92|1575.92|7975
1612738800000|2021-02-07 23:00:00|1603.61|1599.61|1617.11|1613.11|1626.22|1622.22|1602.88|1598.88|9602
1612742400000|2021-02-08 00:00:00|1617.05|1613.05|1600.21|1596.21|1634.96|1630.96|1597.99|1593.99|10317
1612746000000|2021-02-08 01:00:00|1600.26|1596.26|1596.48|1592.48|1607.73|1603.73|1583.66|1579.66|10735
1612749600000|2021-02-08 02:00:00|1596.49|1592.49|1575.27|1571.27|1607.79|1603.79|1571.48|1567.48|10226
1612753200000|2021-02-08 03:00:00|1575.25|1571.25|1584.76|1580.76|1593.22|1589.22|1568.61|1564.61|10669
1612756800000|2021-02-08 04:00:00|1584.71|1580.71|1622.34|1618.34|1623.62|1619.62|1582.55|1578.55|9195
1612760400000|2021-02-08 05:00:00|1622.37|1618.37|1611.7|1607.7|1627.04|1623.04|1609.04|1605.04|9637
1612764000000|2021-02-08 06:00:00|1611.74|1607.74|1636.31|1632.31|1639.45|1635.45|1611.6|1607.6|8402
1612767600000|2021-02-08 07:00:00|1636.37|1632.37|1643.52|1639.52|1650.74|1646.74|1628.43|1624.43|8802
1612771200000|2021-02-08 08:00:00|1643.51|1639.51|1636.74|1632.74|1655.25|1651.25|1631.09|1627.09|9475
1612774800000|2021-02-08 09:00:00|1636.76|1632.76|1631.96|1627.96|1652.71|1648.71|1630.86|1626.86|9536
1612778400000|2021-02-08 10:00:00|1631.95|1627.95|1651.83|1647.83|1651.83|1647.83|1629.29|1625.29|9542
1612782000000|2021-02-08 11:00:00|1651.81|1647.81|1665.01|1661.01|1668.73|1664.73|1651.81|1647.81|9036
1612785600000|2021-02-08 12:00:00|1665.05|1661.05|1720.27|1716.27|1721.26|1717.26|1648.14|1644.14|10777
1612789200000|2021-02-08 13:00:00|1719.99|1715.99|1689.09|1683.59|1740.96|1736.13|1683.1|1677.6|11363
1612792800000|2021-02-08 14:00:00|1689.07|1683.57|1716.76|1711.26|1728.19|1722.69|1688.98|1683.48|10092
1612796400000|2021-02-08 15:00:00|1716.71|1711.21|1741.76|1736.26|1764.43|1758.93|1714.21|1708.71|11746
1612800000000|2021-02-08 16:00:00|1741.78|1736.28|1720.4|1714.9|1781.95|1776.45|1719.26|1713.76|11958
1612803600000|2021-02-08 17:00:00|1720.61|1715.11|1712.5|1707|1731.44|1725.94|1705.42|1699.92|11210
1612807200000|2021-02-08 18:00:00|1712.51|1707.01|1701.27|1695.77|1718.95|1713.45|1692.59|1687.09|10874
1612810800000|2021-02-08 19:00:00|1701.21|1695.71|1700.8|1695.3|1711.94|1706.44|1694.53|1689.03|10425
1612814400000|2021-02-08 20:00:00|1700.81|1695.31|1725.38|1719.88|1738.21|1732.71|1697.35|1691.85|11208
1612818000000|2021-02-08 21:00:00|1725.27|1719.77|1703.19|1697.69|1726.97|1721.47|1702.58|1697.08|10984
1612821600000|2021-02-08 22:00:00|1703.17|1697.67|1719.32|1713.82|1724.17|1718.67|1702.22|1696.72|5559
1612825200000|2021-02-08 23:00:00|1719.3|1713.8|1756.26|1750.76|1757.74|1752.24|1711.94|1706.44|5949
1612828800000|2021-02-09 00:00:00|1756.36|1750.86|1756.88|1751.38|1770.67|1765.17|1737.65|1732.15|4892
1612832400000|2021-02-09 01:00:00|1756.89|1751.39|1736.72|1731.22|1756.89|1751.39|1730.69|1725.19|4747
1612836000000|2021-02-09 02:00:00|1736.85|1731.35|1727.86|1722.36|1736.85|1731.35|1713.32|1707.82|4501
1612839600000|2021-02-09 03:00:00|1727.91|1722.41|1739.92|1734.42|1741.92|1736.42|1716.17|1710.67|4055
1612843200000|2021-02-09 04:00:00|1739.93|1734.43|1742.66|1737.16|1754.72|1749.22|1732.96|1727.46|5187
1612846800000|2021-02-09 05:00:00|1742.62|1737.12|1748.33|1742.83|1754.44|1748.94|1735.39|1729.89|3503
1612850400000|2021-02-09 06:00:00|1748.37|1742.87|1774.01|1768.51|1774.01|1768.51|1736.75|1731.25|5670
1612854000000|2021-02-09 07:00:00|1773.99|1768.49|1756.24|1750.74|1775.12|1769.62|1749.78|1744.28|7630
1612857600000|2021-02-09 08:00:00|1756.26|1750.76|1808.11|1802.61|1816.73|1811.23|1756.26|1750.76|9145
1612861200000|2021-02-09 09:00:00|1808.08|1802.58|1779.46|1773.96|1826|1820.5|1765.84|1760.34|9045
1612864800000|2021-02-09 10:00:00|1779.43|1773.93|1737.55|1732.05|1782.82|1777.32|1730.41|1724.91|8703
1612868400000|2021-02-09 11:00:00|1737.51|1732.01|1757.45|1751.95|1763.36|1757.86|1737.13|1731.63|8104
1612872000000|2021-02-09 12:00:00|1757.47|1751.97|1734.79|1729.29|1769.64|1764.14|1727.21|1721.71|7527
1612875600000|2021-02-09 13:00:00|1734.76|1729.26|1744.46|1738.96|1746.91|1741.41|1720.91|1715.41|7600
1612879200000|2021-02-09 14:00:00|1744.47|1738.97|1761.77|1756.27|1762.01|1756.51|1738|1732.5|6641
1612882800000|2021-02-09 15:00:00|1761.76|1756.26|1755.24|1749.74|1762.33|1756.83|1747.76|1742.26|7606
1612886400000|2021-02-09 16:00:00|1755.32|1749.82|1736.56|1731.06|1766.06|1760.56|1725.28|1719.78|9826
1612890000000|2021-02-09 17:00:00|1736.41|1730.91|1744.92|1739.42|1751.01|1745.51|1736.33|1730.83|8194
1612893600000|2021-02-09 18:00:00|1744.84|1739.34|1755.53|1750.03|1759.33|1753.83|1741.35|1735.85|7469
1612897200000|2021-02-09 19:00:00|1755.48|1749.98|1777.47|1771.97|1777.47|1771.97|1748.48|1742.98|6645
1612900800000|2021-02-09 20:00:00|1777.74|1772.24|1769.11|1763.61|1796.24|1790.74|1769.11|1763.61|7981
1612904400000|2021-02-09 21:00:00|1769.08|1763.58|1772.4|1766.9|1776.1|1770.6|1764.4|1758.9|5824
1612908000000|2021-02-09 22:00:00|1772.39|1766.89|1770.27|1764.77|1772.43|1766.93|1757.6|1752.1|4073
1612911600000|2021-02-09 23:00:00|1770.2|1764.7|1774.94|1769.44|1782.56|1777.06|1756.01|1750.51|5069
1612915200000|2021-02-10 00:00:00|1774.73|1769.23|1791.46|1785.96|1800.93|1795.43|1764.09|1758.59|9290
1612918800000|2021-02-10 01:00:00|1791.44|1785.94|1808.5|1803|1809.47|1803.97|1785.66|1780.16|9832
1612922400000|2021-02-10 02:00:00|1808.63|1803.13|1814.22|1808.72|1829.66|1824.16|1801.59|1796.09|10554
1612926000000|2021-02-10 03:00:00|1814.35|1808.85|1815.15|1809.65|1828.63|1823.13|1803.3|1797.8|9988
1612929600000|2021-02-10 04:00:00|1815.13|1809.63|1792.89|1787.39|1818.97|1813.47|1773.59|1768.09|9536
1612933200000|2021-02-10 05:00:00|1792.9|1787.4|1804.29|1798.79|1807.76|1802.26|1789.72|1784.22|5620
1612936800000|2021-02-10 06:00:00|1804.32|1798.82|1807.62|1802.12|1830.1|1824.6|1804.32|1798.82|6169
1612940400000|2021-02-10 07:00:00|1807.88|1802.38|1816.87|1811.37|1822.62|1817.12|1806.2|1800.7|9472
1612944000000|2021-02-10 08:00:00|1817.02|1811.52|1810.59|1805.09|1841.92|1836.42|1796.02|1790.52|11078
1612947600000|2021-02-10 09:00:00|1810.57|1805.07|1797.64|1792.14|1820.75|1815.25|1789.73|1784.23|9798
1612951200000|2021-02-10 10:00:00|1797.67|1792.17|1799.62|1794.12|1815.5|1810|1788.93|1783.43|9949
1612954800000|2021-02-10 11:00:00|1799.57|1794.07|1798.11|1792.61|1801.58|1796.08|1778.46|1772.96|9130
1612958400000|2021-02-10 12:00:00|1798.09|1792.59|1752.76|1747.26|1798.11|1792.61|1707.66|1702.12|10678
1612962000000|2021-02-10 13:00:00|1752.77|1747.27|1750.57|1745.07|1761.24|1755.74|1731.5|1726|11464
1612965600000|2021-02-10 14:00:00|1750.45|1744.95|1727.54|1722.04|1767.43|1761.93|1721.13|1715.63|10911
1612969200000|2021-02-10 15:00:00|1727.55|1722.05|1716.26|1710.76|1732.3|1726.8|1683.1|1677.6|12146
1612972800000|2021-02-10 16:00:00|1716.31|1710.81|1730.85|1725.35|1739.99|1734.49|1694.92|1689.42|9560
1612976400000|2021-02-10 17:00:00|1730.53|1725.03|1742.87|1737.37|1752.67|1747.17|1718.99|1713.49|7982
1612980000000|2021-02-10 18:00:00|1742.79|1737.29|1746.47|1740.97|1750.02|1744.52|1733.06|1727.56|8874
1612983600000|2021-02-10 19:00:00|1746.31|1740.81|1747.57|1742.07|1751.04|1745.54|1726.36|1720.86|9418
1612987200000|2021-02-10 20:00:00|1747.56|1742.06|1715.94|1710.44|1748.46|1742.96|1711.74|1706.24|10099
1612990800000|2021-02-10 21:00:00|1715.82|1710.32|1731.43|1725.93|1731.81|1726.31|1710.25|1704.75|10565
1612994400000|2021-02-10 22:00:00|1731.42|1725.92|1751.74|1746.24|1751.76|1746.26|1728.01|1722.51|7504
1612998000000|2021-02-10 23:00:00|1751.85|1746.35|1745.51|1740.01|1762.14|1756.64|1740.8|1735.3|10037
1613001600000|2021-02-11 00:00:00|1745.56|1740.06|1723.33|1717.83|1752.14|1746.64|1715.81|1710.31|10863
1613005200000|2021-02-11 01:00:00|1723.31|1717.81|1712.97|1707.47|1728.69|1723.19|1708.46|1702.96|10740
1613008800000|2021-02-11 02:00:00|1713.16|1707.66|1736.67|1731.17|1736.78|1731.28|1713.15|1707.65|9281
1613012400000|2021-02-11 03:00:00|1736.66|1731.16|1746.17|1740.67|1753.51|1748.01|1733.91|1728.41|7625
1613016000000|2021-02-11 04:00:00|1746.15|1740.65|1727.94|1722.44|1751.67|1746.17|1724.08|1718.58|10367
1613019600000|2021-02-11 05:00:00|1727.96|1722.46|1724|1718.5|1734.24|1728.74|1722.05|1716.55|10030
1613023200000|2021-02-11 06:00:00|1724.04|1718.54|1731.5|1726|1738.2|1732.7|1723.91|1718.41|7950
1613026800000|2021-02-11 07:00:00|1731.51|1726.01|1741.63|1736.13|1752.66|1747.16|1731.46|1725.96|9406
1613030400000|2021-02-11 08:00:00|1741.62|1736.12|1756.91|1751.41|1757.57|1752.07|1736.27|1730.77|10512
1613034000000|2021-02-11 09:00:00|1757.05|1751.55|1770.11|1764.61|1771.85|1766.35|1748.78|1743.28|9589
1613037600000|2021-02-11 10:00:00|1770.15|1764.65|1791.04|1785.54|1793.26|1787.76|1766.53|1761.03|9267
1613041200000|2021-02-11 11:00:00|1791.05|1785.55|1767.13|1761.63|1793.73|1788.23|1765.2|1759.7|10244
1613044800000|2021-02-11 12:00:00|1767.19|1761.69|1784.59|1779.09|1794.83|1789.33|1767.19|1761.69|10294
1613048400000|2021-02-11 13:00:00|1784.62|1779.12|1792.13|1786.63|1820.25|1814.75|1784.11|1778.61|11161
1613052000000|2021-02-11 14:00:00|1792.19|1786.69|1801.62|1796.12|1810.08|1804.58|1786.25|1780.75|9617
1613055600000|2021-02-11 15:00:00|1801.64|1796.14|1802.03|1796.53|1810.78|1805.28|1793.36|1787.86|10206
1613059200000|2021-02-11 16:00:00|1802.01|1796.51|1796.39|1790.89|1812.51|1807.01|1791.66|1786.16|9653
1613062800000|2021-02-11 17:00:00|1796.5|1791|1786.58|1781.08|1798.29|1792.79|1783.14|1777.64|8679
1613066400000|2021-02-11 18:00:00|1786.64|1781.14|1799.83|1794.33|1800.12|1794.62|1780.66|1775.16|9493
1613070000000|2021-02-11 19:00:00|1799.92|1794.42|1795.08|1789.58|1803.41|1797.91|1792.6|1787.1|9055
1613073600000|2021-02-11 20:00:00|1795.05|1789.55|1767.58|1762.08|1812.76|1807.26|1764.63|1759.13|10633
1613077200000|2021-02-11 21:00:00|1767.56|1762.06|1772.14|1766.64|1777.95|1772.45|1763.3|1757.8|10636
1613080800000|2021-02-11 22:00:00|1772.12|1766.62|1785.87|1780.37|1788.55|1783.05|1771.56|1766.06|7098
1613084400000|2021-02-11 23:00:00|1785.82|1780.32|1790.41|1784.91|1793.76|1788.26|1779.31|1773.81|9715
1613088000000|2021-02-12 00:00:00|1790.34|1784.84|1794.04|1788.54|1810.82|1805.32|1790.11|1784.61|10953
1613091600000|2021-02-12 01:00:00|1794.07|1788.57|1793.56|1788.06|1796.73|1791.23|1788.13|1782.63|8911
1613095200000|2021-02-12 02:00:00|1793.52|1788.02|1778.94|1773.44|1793.52|1788.02|1773.67|1768.17|8859
1613098800000|2021-02-12 03:00:00|1778.93|1773.43|1768.72|1763.22|1781.15|1775.65|1767.33|1761.83|8644
1613102400000|2021-02-12 04:00:00|1768.71|1763.21|1753.14|1747.64|1768.71|1763.21|1744.33|1738.83|10696
1613106000000|2021-02-12 05:00:00|1753.06|1747.56|1765.24|1759.74|1768.87|1763.37|1748.41|1742.91|9369
1613109600000|2021-02-12 06:00:00|1765.17|1759.67|1766.37|1760.87|1766.6|1761.1|1750.56|1745.06|8685
1613113200000|2021-02-12 07:00:00|1766.27|1760.77|1772.64|1767.14|1776.94|1771.44|1761.71|1756.21|8831
1613116800000|2021-02-12 08:00:00|1772.63|1767.13|1769.36|1763.86|1780.52|1775.02|1767.14|1761.64|9695
1613120400000|2021-02-12 09:00:00|1769.44|1763.94|1770.19|1764.69|1770.21|1764.71|1754.06|1748.56|8462
1613124000000|2021-02-12 10:00:00|1770.18|1764.68|1771.01|1765.51|1777.43|1771.93|1769.4|1763.9|8695
1613127600000|2021-02-12 11:00:00|1771|1765.5|1781.53|1776.03|1786.95|1781.45|1770.92|1765.42|8653
1613131200000|2021-02-12 12:00:00|1781.52|1776.02|1784.94|1779.44|1787.04|1781.54|1773.35|1767.85|8993
1613134800000|2021-02-12 13:00:00|1784.95|1779.45|1795.67|1790.17|1800.95|1795.45|1782.26|1776.76|8628
1613138400000|2021-02-12 14:00:00|1795.61|1790.11|1765.35|1759.85|1806.38|1800.88|1756.28|1750.78|8629
1613142000000|2021-02-12 15:00:00|1765.36|1759.86|1796.43|1790.93|1799.28|1793.78|1765.31|1759.81|10093
1613145600000|2021-02-12 16:00:00|1796.41|1790.91|1828.47|1822.97|1829.88|1824.38|1794.1|1788.6|9972
1613149200000|2021-02-12 17:00:00|1828.48|1822.98|1851.47|1845.97|1855.37|1849.87|1820.17|1814.67|10677
1613152800000|2021-02-12 18:00:00|1851.54|1846.04|1832.49|1826.99|1857.66|1852.16|1819.79|1814.29|10489
1613156400000|2021-02-12 19:00:00|1832.48|1826.98|1846.61|1841.11|1847.38|1841.88|1832.47|1826.97|9576
1613160000000|2021-02-12 20:00:00|1846.56|1841.06|1855.8|1850.3|1866.04|1860.54|1846.56|1841.06|10269
1613163600000|2021-02-12 21:00:00|1855.59|1850.09|1855.01|1849.51|1861.19|1855.69|1845.54|1840.04|9624
1613203200000|2021-02-13 08:00:00|1813.79|1808.29|1832.14|1826.64|1834.11|1828.61|1803.01|1797.51|9391
1613206800000|2021-02-13 09:00:00|1832.13|1826.63|1834.26|1828.76|1843.76|1838.26|1827.4|1821.9|8500
1613210400000|2021-02-13 10:00:00|1834.22|1828.72|1799.55|1794.05|1834.22|1828.72|1799.55|1794.05|9113
1613214000000|2021-02-13 11:00:00|1799.54|1794.04|1785.84|1780.34|1801.29|1795.79|1769.53|1764.03|10865
1613217600000|2021-02-13 12:00:00|1785.93|1780.43|1800.76|1795.26|1812.84|1807.34|1768.41|1762.91|10910
1613221200000|2021-02-13 13:00:00|1800.72|1795.22|1810.52|1805.02|1814.68|1809.18|1793.84|1788.34|10536
1613224800000|2021-02-13 14:00:00|1810.43|1804.93|1812.73|1807.23|1813.1|1807.6|1795.58|1790.08|10668
1613228400000|2021-02-13 15:00:00|1812.75|1807.25|1821.3|1815.8|1828.94|1823.44|1810.02|1804.52|10746
1613232000000|2021-02-13 16:00:00|1821.32|1815.82|1814.1|1808.6|1827.35|1821.85|1803.25|1797.75|10407
1613235600000|2021-02-13 17:00:00|1814.09|1808.59|1798.03|1792.53|1814.4|1808.9|1788.54|1783.04|10272
1613239200000|2021-02-13 18:00:00|1798.04|1792.54|1806.26|1800.76|1814.45|1808.95|1789.58|1784.08|10498
1613242800000|2021-02-13 19:00:00|1806.25|1800.75|1803.94|1798.44|1813.91|1808.41|1798.23|1792.73|9782
1613246400000|2021-02-13 20:00:00|1803.95|1798.45|1805.59|1800.09|1806.47|1800.97|1793.21|1787.71|10137
1613250000000|2021-02-13 21:00:00|1805.57|1800.07|1817.28|1811.78|1823.66|1818.16|1803.42|1797.92|9142
1613253600000|2021-02-13 22:00:00|1817.27|1811.77|1820.04|1814.54|1824.14|1818.64|1811.75|1806.25|6993
1613257200000|2021-02-13 23:00:00|1820.1|1814.6|1820.54|1815.04|1828.34|1822.84|1817.15|1811.65|7541
1613260800000|2021-02-14 00:00:00|1820.44|1814.94|1837.33|1831.83|1837.53|1832.03|1813.42|1807.92|8305
1613264400000|2021-02-14 01:00:00|1837.32|1831.82|1838.41|1832.91|1844.18|1838.68|1832.2|1826.7|7157
1613268000000|2021-02-14 02:00:00|1838.64|1833.14|1830.94|1825.44|1849.76|1844.26|1829.17|1823.67|6898
1613271600000|2021-02-14 03:00:00|1830.86|1825.36|1814.58|1809.08|1836.05|1830.55|1814.16|1808.66|8658
1613275200000|2021-02-14 04:00:00|1814.63|1809.13|1821.07|1815.57|1825.23|1819.73|1806.68|1801.18|8377
1613278800000|2021-02-14 05:00:00|1821.09|1815.59|1844.56|1839.06|1847.74|1842.24|1818.06|1812.56|9445
1613282400000|2021-02-14 06:00:00|1844.63|1839.13|1841.64|1836.14|1855.46|1849.96|1838.83|1833.33|9759
1613286000000|2021-02-14 07:00:00|1841.56|1836.06|1837.27|1831.77|1844.76|1839.26|1835.21|1829.71|8956
1613289600000|2021-02-14 08:00:00|1837.29|1831.79|1833.8|1828.3|1845.49|1839.99|1831.2|1825.7|8391
1613293200000|2021-02-14 09:00:00|1833.82|1828.32|1843.72|1838.22|1844.24|1838.74|1831.89|1826.39|8259
1613296800000|2021-02-14 10:00:00|1843.62|1838.12|1840.7|1835.2|1851.89|1846.39|1839.12|1833.62|8467
1613300400000|2021-02-14 11:00:00|1840.68|1835.18|1835.97|1830.47|1841.21|1835.71|1831.68|1826.18|8300
1613304000000|2021-02-14 12:00:00|1836.23|1830.73|1842.31|1836.81|1848.1|1842.6|1834.66|1829.16|9472
1613307600000|2021-02-14 13:00:00|1842.26|1836.76|1815.26|1809.76|1845.34|1839.84|1808.6|1803.1|9657
1613311200000|2021-02-14 14:00:00|1815.34|1809.84|1811.9|1806.4|1825.67|1820.17|1800.48|1794.98|9114
1613314800000|2021-02-14 15:00:00|1811.86|1806.36|1803.94|1798.44|1817.11|1811.61|1790.79|1785.29|9512
1613318400000|2021-02-14 16:00:00|1803.92|1798.42|1814.64|1809.14|1814.64|1809.14|1794.31|1788.81|8915
1613322000000|2021-02-14 17:00:00|1814.63|1809.13|1807.17|1801.67|1818.33|1812.83|1806.3|1800.8|8499
1613325600000|2021-02-14 18:00:00|1807.16|1801.66|1810.41|1804.91|1814.64|1809.14|1801.82|1796.32|8936
1613329200000|2021-02-14 19:00:00|1810.36|1804.86|1809.15|1803.65|1815.39|1809.89|1801.87|1796.37|8326
1613332800000|2021-02-14 20:00:00|1809.2|1803.7|1822.56|1815.56|1824.67|1819.17|1805|1799.5|8292
1613336400000|2021-02-14 21:00:00|1822.57|1815.57|1832.43|1825.43|1832.94|1825.94|1818.9|1811.9|7958
1613340000000|2021-02-14 22:00:00|1832.44|1825.44|1828.41|1822.91|1836.62|1831.12|1828.41|1821.74|5724
1613343600000|2021-02-14 23:00:00|1828.48|1822.98|1806.11|1800.61|1830.39|1824.89|1805.55|1800.05|8630
1613347200000|2021-02-15 00:00:00|1806.03|1800.53|1811.86|1806.36|1817.34|1811.84|1805.92|1800.42|8894
1613350800000|2021-02-15 01:00:00|1811.87|1806.37|1760.02|1754.52|1816.58|1811.08|1740.87|1735.37|10811
1613354400000|2021-02-15 02:00:00|1760.1|1754.6|1727.06|1721.56|1765.14|1759.64|1664.59|1659.09|12722
1613358000000|2021-02-15 03:00:00|1727.05|1721.55|1732.66|1727.16|1741.48|1735.98|1703.49|1697.99|11701
1613361600000|2021-02-15 04:00:00|1732.63|1727.13|1727.69|1722.19|1732.63|1727.13|1694.14|1688.64|10956
1613365200000|2021-02-15 05:00:00|1727.67|1722.17|1727.99|1722.49|1734.42|1728.92|1707.23|1701.73|10147
1613368800000|2021-02-15 06:00:00|1727.87|1722.37|1741.29|1735.79|1751.53|1746.03|1726.99|1721.49|8061
1613372400000|2021-02-15 07:00:00|1741.19|1735.69|1754.02|1748.52|1761.97|1756.47|1739.54|1734.04|8532
1613376000000|2021-02-15 08:00:00|1753.85|1748.35|1768.04|1762.54|1773.77|1768.27|1746.52|1741.02|9563
1613379600000|2021-02-15 09:00:00|1768.01|1762.51|1766.52|1761.02|1774.55|1769.05|1756.4|1750.9|8265
1613383200000|2021-02-15 10:00:00|1766.87|1761.37|1775.37|1769.87|1776.41|1770.91|1759.72|1754.22|9025
1613386800000|2021-02-15 11:00:00|1775.38|1769.88|1792.03|1786.53|1799.24|1793.74|1773.39|1767.89|9044
1613390400000|2021-02-15 12:00:00|1792.04|1786.54|1808.93|1803.43|1813.03|1807.53|1781.62|1776.12|8340
1613394000000|2021-02-15 13:00:00|1809.19|1803.69|1806.8|1801.3|1817.82|1812.32|1801.11|1795.61|9601
1613397600000|2021-02-15 14:00:00|1806.81|1801.31|1789.11|1783.61|1815.71|1810.21|1788.07|1782.57|9869
1613401200000|2021-02-15 15:00:00|1789.12|1783.62|1813.79|1808.29|1813.87|1808.37|1788.78|1783.28|9814
1613404800000|2021-02-15 16:00:00|1813.8|1808.3|1823.92|1818.42|1837|1831.5|1813.79|1808.29|10318
1613408400000|2021-02-15 17:00:00|1823.83|1818.33|1821.61|1816.11|1830.58|1825.08|1815.01|1809.51|9781
1613412000000|2021-02-15 18:00:00|1821.68|1816.18|1809.49|1803.99|1828.76|1823.26|1809.49|1803.99|8769
1613415600000|2021-02-15 19:00:00|1809.55|1804.05|1827.89|1822.39|1829.09|1823.59|1809.55|1804.05|7132
1613419200000|2021-02-15 20:00:00|1827.86|1822.36|1829.36|1823.86|1839.24|1833.74|1821.98|1816.48|6376
1613422800000|2021-02-15 21:00:00|1829.28|1823.78|1791.25|1785.75|1833.25|1827.75|1789.54|1784.04|9325
1613426400000|2021-02-15 22:00:00|1791.22|1785.72|1800.21|1794.71|1800.22|1794.72|1766.61|1761.11|9092
1613430000000|2021-02-15 23:00:00|1800.06|1794.56|1782.56|1777.06|1809.64|1804.14|1773.75|1768.25|10070
1613433600000|2021-02-16 00:00:00|1782.68|1777.18|1778.11|1772.61|1786.11|1780.61|1749.39|1743.89|11437
1613437200000|2021-02-16 01:00:00|1778.12|1772.62|1803.92|1798.42|1804.82|1799.32|1776.17|1770.67|8871
1613440800000|2021-02-16 02:00:00|1803.94|1798.44|1802.3|1796.8|1809.23|1803.73|1798.44|1792.94|7735
1613444400000|2021-02-16 03:00:00|1802.29|1796.79|1823.21|1817.71|1828.95|1823.45|1800.54|1795.04|8858
1613448000000|2021-02-16 04:00:00|1823.22|1817.72|1815.03|1809.53|1828.68|1823.18|1813.16|1807.66|9666
1613451600000|2021-02-16 05:00:00|1815.05|1809.55|1810.83|1805.33|1821.54|1816.04|1805.97|1800.47|8681
1613455200000|2021-02-16 06:00:00|1810.79|1805.29|1799.49|1793.99|1811.96|1806.46|1783.37|1777.87|8841
1613458800000|2021-02-16 07:00:00|1799.48|1793.98|1801.11|1795.61|1804.69|1799.19|1788.24|1782.74|8792
1613462400000|2021-02-16 08:00:00|1801.09|1795.59|1811.36|1805.86|1811.39|1805.89|1794.94|1789.44|7394
1613466000000|2021-02-16 09:00:00|1811.35|1805.85|1805.21|1799.71|1811.35|1805.85|1799.27|1793.77|6331
1613469600000|2021-02-16 10:00:00|1805.2|1799.7|1797.29|1791.79|1808.09|1802.59|1790.22|1784.72|7783
1613473200000|2021-02-16 11:00:00|1797.28|1791.78|1785.81|1780.31|1797.39|1791.89|1781.86|1776.36|9047
1613476800000|2021-02-16 12:00:00|1785.99|1780.49|1804.36|1798.86|1826.73|1821.23|1773.33|1767.83|11229
1613480400000|2021-02-16 13:00:00|1804.33|1798.83|1778.35|1772.85|1808.52|1803.02|1777.95|1772.45|10004
1613484000000|2021-02-16 14:00:00|1778.48|1772.98|1785.73|1780.23|1791.75|1786.25|1764.32|1758.82|8988
1613487600000|2021-02-16 15:00:00|1786.11|1780.61|1778.08|1772.58|1797.33|1791.83|1777.59|1772.09|9497
1613491200000|2021-02-16 16:00:00|1778.06|1772.56|1751.19|1745.69|1784.41|1778.91|1751.19|1745.69|9909
1613494800000|2021-02-16 17:00:00|1751.44|1745.94|1756.46|1750.96|1767.86|1762.36|1745.86|1740.36|9596
1613498400000|2021-02-16 18:00:00|1756.47|1750.97|1762.84|1757.34|1766.19|1760.69|1729.76|1724.26|9160
1613502000000|2021-02-16 19:00:00|1762.82|1757.32|1756.46|1750.96|1766.53|1761.03|1754.76|1749.26|9414
1613505600000|2021-02-16 20:00:00|1756.43|1750.93|1756.65|1751.15|1756.68|1751.18|1734.52|1729.02|10314
1613509200000|2021-02-16 21:00:00|1756.46|1750.96|1756.24|1750.74|1758.3|1752.8|1741.6|1736.1|9721
1613512800000|2021-02-16 22:00:00|1756.22|1750.72|1771.36|1765.86|1772.3|1766.8|1752.38|1746.88|6235
1613516400000|2021-02-16 23:00:00|1771.34|1765.84|1784.92|1779.42|1787|1781.5|1769.17|1763.67|8620
1613520000000|2021-02-17 00:00:00|1784.86|1779.36|1767.52|1762.02|1788.64|1783.14|1765.63|1760.13|8877
1613523600000|2021-02-17 01:00:00|1767.57|1762.07|1764.31|1758.81|1779.13|1773.63|1761.66|1756.16|8084
1613527200000|2021-02-17 02:00:00|1764.26|1758.76|1773.07|1767.57|1783.67|1778.17|1763.72|1758.22|9517
1613530800000|2021-02-17 03:00:00|1773.08|1767.58|1756.66|1751.16|1774.89|1769.39|1745.85|1740.35|9487
1613534400000|2021-02-17 04:00:00|1756.89|1751.39|1742.53|1737.03|1764.82|1759.32|1736.93|1731.43|9395
1613538000000|2021-02-17 05:00:00|1742.56|1737.06|1750.74|1745.24|1752.34|1746.84|1739|1733.5|8427
1613541600000|2021-02-17 06:00:00|1750.77|1745.27|1776.66|1771.16|1779.27|1773.77|1748.23|1742.73|9213
1613545200000|2021-02-17 07:00:00|1776.51|1771.01|1809.7|1804.2|1810.91|1805.41|1774.14|1768.64|9244
1613548800000|2021-02-17 08:00:00|1809.9|1804.4|1803.84|1798.34|1812.3|1806.8|1793.1|1787.6|7963
1613552400000|2021-02-17 09:00:00|1803.88|1798.38|1816.19|1810.69|1823.68|1818.18|1800.97|1795.47|7336
1613556000000|2021-02-17 10:00:00|1816.17|1810.67|1810.77|1805.27|1825.79|1820.29|1806.24|1800.74|7440
1613559600000|2021-02-17 11:00:00|1810.79|1805.29|1810.75|1805.25|1817.85|1812.35|1808.19|1802.69|6880
1613563200000|2021-02-17 12:00:00|1810.71|1805.21|1826.17|1820.67|1826.29|1820.79|1809.91|1804.41|2470
1613566800000|2021-02-17 13:00:00|1827.4|1821.9|1826.12|1820.62|1832.95|1827.45|1805.93|1800.43|9829
1613570400000|2021-02-17 14:00:00|1826.15|1820.65|1819.58|1814.08|1829.58|1824.08|1808.99|1803.49|8483
1613574000000|2021-02-17 15:00:00|1819.64|1814.14|1814.23|1808.73|1824.95|1819.45|1809.79|1804.29|10095
1613577600000|2021-02-17 16:00:00|1814.35|1808.85|1817.86|1812.36|1828.75|1823.25|1802.26|1796.76|9140
1613581200000|2021-02-17 17:00:00|1817.85|1812.35|1822.46|1816.96|1824.78|1819.28|1813.3|1807.8|7825
1613584800000|2021-02-17 18:00:00|1822.45|1816.95|1820.65|1815.15|1827.81|1822.31|1818.01|1812.51|8230
1613588400000|2021-02-17 19:00:00|1820.72|1815.22|1841.13|1835.63|1844.21|1838.71|1819.2|1813.7|8187
1613592000000|2021-02-17 20:00:00|1841.05|1835.55|1833.35|1827.85|1845.87|1840.37|1829.94|1824.44|8159
1613595600000|2021-02-17 21:00:00|1833.36|1827.86|1858.4|1852.9|1858.92|1853.42|1826.96|1821.46|8622
1613599200000|2021-02-17 22:00:00|1858.55|1853.05|1842.62|1837.12|1860.61|1855.11|1834.46|1828.96|6411
1613602800000|2021-02-17 23:00:00|1842.34|1836.84|1853.84|1848.34|1855.21|1849.71|1836.21|1830.71|7765
1613606400000|2021-02-18 00:00:00|1853.86|1848.36|1873.52|1868.02|1873.52|1868.02|1853.82|1848.32|8971
1613610000000|2021-02-18 01:00:00|1873.59|1868.09|1910.38|1904.88|1921.41|1915.91|1870.41|1864.91|9330
1613613600000|2021-02-18 02:00:00|1910.39|1904.89|1913.02|1907.52|1920.91|1915.41|1897.56|1892.06|9105
1613617200000|2021-02-18 03:00:00|1913.07|1907.57|1895.57|1890.07|1913.22|1907.72|1892.12|1886.62|9245
1613620800000|2021-02-18 04:00:00|1895.59|1890.09|1905.28|1899.78|1906.3|1900.8|1884.31|1878.81|8651
1613624400000|2021-02-18 05:00:00|1905.29|1899.79|1903.83|1898.33|1913.81|1908.31|1900.55|1895.05|8377
1613628000000|2021-02-18 06:00:00|1903.85|1898.35|1901.02|1895.52|1909.73|1904.23|1891.88|1886.38|8372
1613631600000|2021-02-18 07:00:00|1901.01|1895.51|1902.42|1896.92|1908.06|1902.56|1882.65|1877.15|9883
1613635200000|2021-02-18 08:00:00|1902.57|1897.07|1893.07|1887.57|1913.7|1908.2|1888.33|1882.83|9837
1613638800000|2021-02-18 09:00:00|1893.11|1887.61|1903.44|1897.94|1906.6|1901.1|1885.42|1879.92|9486
1613642400000|2021-02-18 10:00:00|1903.39|1897.89|1919.08|1913.58|1931.72|1926.22|1903.36|1897.86|9115
1613646000000|2021-02-18 11:00:00|1919.14|1913.64|1901.5|1896|1922.69|1917.19|1891.78|1886.28|8334
1613649600000|2021-02-18 12:00:00|1901.55|1896.05|1904.01|1898.51|1909.29|1903.79|1883.64|1878.14|9269
1613653200000|2021-02-18 13:00:00|1903.91|1898.41|1916.14|1910.64|1922.67|1917.17|1896.82|1891.32|7373
1613656800000|2021-02-18 14:00:00|1916.1|1910.6|1926.79|1921.29|1927.97|1922.47|1909.67|1904.17|8103
1613660400000|2021-02-18 15:00:00|1926.82|1921.32|1909.51|1904.01|1927.92|1922.42|1901.18|1895.68|10684
1613664000000|2021-02-18 16:00:00|1909.59|1904.09|1923.07|1917.57|1923.83|1918.33|1908.87|1903.37|9323
1613667600000|2021-02-18 17:00:00|1922.97|1917.47|1919.32|1913.82|1924.41|1918.91|1915.7|1910.2|8059
1613671200000|2021-02-18 18:00:00|1919.28|1913.78|1928.62|1923.12|1941.12|1935.62|1914.5|1909|9179
1613674800000|2021-02-18 19:00:00|1928.63|1923.13|1925.13|1919.63|1940.38|1934.88|1921.51|1916.01|8033
1613678400000|2021-02-18 20:00:00|1925.12|1919.62|1941.6|1936.1|1944.12|1938.62|1918.17|1912.67|9146
1613682000000|2021-02-18 21:00:00|1941.61|1936.11|1948.6|1943.1|1952.85|1947.35|1938.36|1932.86|7522
1613685600000|2021-02-18 22:00:00|1948.62|1943.12|1941.15|1935.65|1951.5|1946|1936.22|1930.72|6984
1613689200000|2021-02-18 23:00:00|1941.12|1935.62|1941.14|1935.64|1945.32|1939.82|1917.89|1912.39|8847
1613692800000|2021-02-19 00:00:00|1941.27|1935.77|1930.43|1924.93|1954.26|1948.76|1928.98|1923.48|9540
1613696400000|2021-02-19 01:00:00|1930.36|1924.86|1919.21|1913.71|1940.2|1934.7|1911.53|1906.03|9496
1613700000000|2021-02-19 02:00:00|1919.27|1913.77|1919.04|1913.54|1921.53|1916.03|1893.91|1888.41|9389
1613703600000|2021-02-19 03:00:00|1919.03|1913.53|1912.07|1906.57|1926.63|1921.13|1911.33|1905.83|9052
1613707200000|2021-02-19 04:00:00|1912.09|1906.59|1904.65|1899.15|1923.01|1917.51|1900.76|1895.26|9557
1613710800000|2021-02-19 05:00:00|1904.66|1899.16|1916.68|1911.18|1917.99|1912.49|1904.53|1899.03|8054
1613714400000|2021-02-19 06:00:00|1916.65|1911.15|1924.54|1919.04|1924.95|1919.45|1914.92|1909.42|8593
1613718000000|2021-02-19 07:00:00|1924.52|1919.02|1920.99|1915.49|1928.57|1923.07|1920.83|1915.33|7474
1613721600000|2021-02-19 08:00:00|1920.95|1915.45|1922.67|1917.17|1927.58|1922.08|1912.99|1907.49|7816
1613725200000|2021-02-19 09:00:00|1922.78|1917.28|1934.45|1928.95|1941.81|1936.31|1922.78|1917.28|9011
1613728800000|2021-02-19 10:00:00|1934.43|1928.93|1929.15|1923.65|1941.06|1935.56|1926.72|1921.22|7219
1613732400000|2021-02-19 11:00:00|1929.13|1923.63|1935.95|1930.45|1936.15|1930.65|1925.83|1920.33|7483
1613736000000|2021-02-19 12:00:00|1935.97|1930.47|1932.33|1926.83|1943.17|1937.67|1929.87|1924.37|8352
1613739600000|2021-02-19 13:00:00|1932.3|1926.8|1926.65|1921.15|1936.31|1930.81|1920.22|1914.72|9410
1613743200000|2021-02-19 14:00:00|1926.6|1921.1|1920.05|1914.55|1930.77|1925.27|1918.67|1913.17|7034
1613746800000|2021-02-19 15:00:00|1920.04|1914.54|1933.82|1928.32|1941.99|1936.49|1918.5|1913|8067
1613750400000|2021-02-19 16:00:00|1933.94|1928.44|1950.55|1945.05|1963.66|1958.16|1933.94|1928.44|8541
1613754000000|2021-02-19 17:00:00|1950.54|1945.04|1968.38|1962.88|1973.33|1967.83|1946.07|1940.57|7570
1613757600000|2021-02-19 18:00:00|1968.4|1962.9|1971.58|1966.08|1975.26|1969.76|1958.78|1953.28|7989
1613761200000|2021-02-19 19:00:00|1971.66|1966.16|1958.24|1952.74|1977.65|1972.15|1951.99|1946.49|9519
1613764800000|2021-02-19 20:00:00|1958.25|1952.75|1955.12|1949.62|1964.99|1959.49|1952.7|1947.2|9117
1613768400000|2021-02-19 21:00:00|1955.15|1949.65|1960.13|1954.63|1970.02|1964.52|1954.89|1949.39|7158
1613808000000|2021-02-20 08:00:00|1995.95|1990.45|1995.41|1989.91|2015.03|2009.53|1995.38|1989.88|10748
1613811600000|2021-02-20 09:00:00|1995.4|1989.9|2007.07|2001.57|2015.5|2010|1995.06|1989.56|9852
1613815200000|2021-02-20 10:00:00|2006.44|2000.94|2008.2|2002.7|2011.38|2005.88|1997.57|1992.07|9374
1613818800000|2021-02-20 11:00:00|2008.21|2002.71|2002.8|1997.3|2015.87|2010.37|2000.45|1994.95|9176
1613822400000|2021-02-20 12:00:00|2002.86|1997.36|2026.86|2021.36|2032.18|2026.68|2001.14|1995.64|10806
1613826000000|2021-02-20 13:00:00|2026.82|2021.32|2032.5|2027|2039.19|2033.69|2026.32|2020.82|9859
1613829600000|2021-02-20 14:00:00|2032.49|2026.99|1993.87|1988.37|2038.69|2033.19|1988.33|1982.83|9812
1613833200000|2021-02-20 15:00:00|1993.88|1988.38|1982.62|1977.12|2010.67|2005.17|1965.87|1960.37|10958
1613836800000|2021-02-20 16:00:00|1982.81|1977.31|2003.76|1998.26|2008.85|2003.35|1981.21|1975.71|9104
1613840400000|2021-02-20 17:00:00|2005.78|2000.28|2001.07|1995.57|2024.25|2018.75|1993.86|1988.36|10436
1613844000000|2021-02-20 18:00:00|2001.17|1995.67|2000.5|1995|2005.87|2000.37|1994.16|1988.66|9520
1613847600000|2021-02-20 19:00:00|2000.52|1995.02|1996.93|1991.43|2006.64|2001.14|1986.41|1980.91|9472
1613851200000|2021-02-20 20:00:00|1997.06|1991.56|1989.61|1984.11|1998.41|1992.91|1966.52|1961.02|10441
1613854800000|2021-02-20 21:00:00|1989.62|1984.12|1967.94|1962.44|1989.64|1984.14|1955.42|1949.92|10965
1613858400000|2021-02-20 22:00:00|1967.9|1962.4|1900.18|1894.68|1968.09|1962.59|1815.42|1809.92|10185
1613862000000|2021-02-20 23:00:00|1900.25|1894.75|1918.29|1912.79|1929.59|1924.09|1892|1886.5|12808
1613865600000|2021-02-21 00:00:00|1918.18|1912.68|1921.6|1916.1|1927.74|1922.24|1888.37|1882.87|11788
1613869200000|2021-02-21 01:00:00|1921.59|1916.09|1941.09|1935.59|1941.17|1935.67|1916.7|1911.2|10470
1613872800000|2021-02-21 02:00:00|1941.13|1935.63|1941.51|1936.01|1959.13|1953.63|1937.65|1932.15|9999
1613876400000|2021-02-21 03:00:00|1941.36|1935.86|1937.84|1932.34|1958.17|1952.67|1932.88|1927.38|9638
1613880000000|2021-02-21 04:00:00|1937.88|1932.38|1947.49|1941.99|1949.88|1944.38|1926.08|1920.58|9475
1613883600000|2021-02-21 05:00:00|1947.52|1942.02|1947.55|1942.05|1956.43|1950.93|1938.59|1933.09|10352
1613887200000|2021-02-21 06:00:00|1947.54|1942.04|1944.41|1938.91|1949.41|1943.91|1929.91|1924.41|9056
1613890800000|2021-02-21 07:00:00|1944.53|1939.03|1917.16|1911.66|1949.92|1944.42|1909.32|1903.82|10500
1613894400000|2021-02-21 08:00:00|1917.2|1911.7|1941|1935.5|1947.37|1941.87|1905.23|1899.73|10552
1613898000000|2021-02-21 09:00:00|1941.01|1935.51|1944.42|1938.92|1946.04|1940.54|1933.97|1928.47|8346
1613901600000|2021-02-21 10:00:00|1944.41|1938.91|1974.78|1969.28|1976.84|1971.34|1942.61|1937.11|10193
1613905200000|2021-02-21 11:00:00|1974.77|1969.27|1965.26|1959.76|1977.8|1972.3|1963.46|1957.96|8670
1613908800000|2021-02-21 12:00:00|1965.34|1959.84|1946.5|1941|1971.05|1965.55|1941.7|1936.2|10254
1613912400000|2021-02-21 13:00:00|1946.49|1940.99|1951.95|1946.45|1957.32|1951.82|1946.49|1940.99|9961
1613916000000|2021-02-21 14:00:00|1951.97|1946.47|1967.43|1961.93|1970.41|1964.91|1942.84|1937.34|9904
1613919600000|2021-02-21 15:00:00|1967.42|1961.92|1965.04|1959.54|1974.07|1968.57|1955.35|1949.85|9517
1613923200000|2021-02-21 16:00:00|1964.98|1959.48|1962.47|1956.97|1969.33|1963.83|1947.14|1941.64|10677
1613926800000|2021-02-21 17:00:00|1962.26|1956.76|1954.25|1948.75|1962.58|1957.08|1953.39|1947.89|9588
1613930400000|2021-02-21 18:00:00|1954.24|1948.74|1967.71|1962.21|1970.42|1964.92|1943.14|1937.64|8841
1613934000000|2021-02-21 19:00:00|1967.69|1962.19|1969.48|1963.98|1978.56|1973.06|1967.02|1961.52|8770
1613937600000|2021-02-21 20:00:00|1969.49|1963.99|1935.63|1928.63|1969.49|1963.99|1921.44|1914.44|9684
1613941200000|2021-02-21 21:00:00|1935.64|1928.64|1925.01|1918.01|1941.94|1934.94|1921.19|1914.19|11172
1613944800000|2021-02-21 22:00:00|1925.02|1918.02|1932.73|1927.23|1935.64|1928.64|1906.88|1899.88|8220
1613948400000|2021-02-21 23:00:00|1932.72|1927.22|1938.37|1932.87|1942.92|1937.42|1928.31|1922.81|8522
1613952000000|2021-02-22 00:00:00|1938.38|1932.88|1891.88|1886.38|1940.58|1935.08|1891.68|1886.18|11672
1613955600000|2021-02-22 01:00:00|1891.83|1886.33|1917.7|1912.2|1922.61|1917.11|1875.45|1869.95|10547
1613959200000|2021-02-22 02:00:00|1917.73|1912.23|1908.89|1903.39|1923.51|1918.01|1895.56|1890.06|9489
1613962800000|2021-02-22 03:00:00|1908.86|1903.36|1874|1868.5|1913.89|1908.39|1863.61|1858.11|11066
1613966400000|2021-02-22 04:00:00|1873.83|1868.33|1869.02|1863.52|1884.95|1879.45|1839.74|1834.24|12423
1613970000000|2021-02-22 05:00:00|1868.94|1863.44|1871.29|1865.79|1887.56|1882.06|1865.43|1859.93|10461
1613973600000|2021-02-22 06:00:00|1871.3|1865.8|1876.22|1870.72|1892.36|1886.86|1865.4|1859.9|10397
1613977200000|2021-02-22 07:00:00|1876.23|1870.73|1889.84|1884.34|1893.97|1888.47|1868.67|1863.17|9638
1613980800000|2021-02-22 08:00:00|1889.86|1884.36|1858|1852.5|1892.23|1886.73|1857.35|1851.85|9379
1613984400000|2021-02-22 09:00:00|1857.5|1852|1820.73|1815.23|1865.71|1860.21|1815.89|1810.39|10302
1613988000000|2021-02-22 10:00:00|1821.36|1815.86|1819.23|1813.73|1837.9|1832.4|1781.83|1776.33|11951
1613991600000|2021-02-22 11:00:00|1819.22|1813.72|1803.97|1798.47|1834.18|1828.68|1803.83|1798.33|11068
1613995200000|2021-02-22 12:00:00|1804.07|1798.57|1781.99|1776.49|1807.95|1802.45|1753.15|1747.65|11231
1613998800000|2021-02-22 13:00:00|1781.95|1776.45|1727.94|1722.44|1793.89|1788.39|1727.73|1722.23|9029
1614002400000|2021-02-22 14:00:00|1727.95|1722.45|1761.73|1755.23|1766.97|1760.47|1534.28|1522.03|8952
1614006000000|2021-02-22 15:00:00|1761.79|1755.29|1736.59|1730.09|1779.19|1772.69|1706.64|1700.14|12836
1614009600000|2021-02-22 16:00:00|1736.48|1729.98|1733.02|1726.52|1766.64|1760.14|1714.66|1708.16|12198
1614013200000|2021-02-22 17:00:00|1733.03|1726.53|1683.21|1676.71|1737.13|1730.63|1675.14|1668.64|11911
1614016800000|2021-02-22 18:00:00|1683.06|1676.56|1720.49|1713.99|1722.26|1715.76|1659.59|1653.09|12756
1614020400000|2021-02-22 19:00:00|1720.61|1714.11|1750.58|1744.08|1753.28|1746.78|1714.14|1707.64|11584
1614024000000|2021-02-22 20:00:00|1750.59|1744.09|1771.67|1765.17|1788.47|1781.97|1746.56|1740.06|11267
1614027600000|2021-02-22 21:00:00|1771.57|1765.07|1803.57|1797.07|1807.75|1801.25|1770|1763.5|10285
1614031200000|2021-02-22 22:00:00|1803.45|1796.95|1780.69|1774.19|1806.71|1800.21|1765.97|1759.47|9486
1614034800000|2021-02-22 23:00:00|1781|1774.5|1781.92|1775.42|1792.19|1785.69|1750.44|1743.94|11549
1614038400000|2021-02-23 00:00:00|1781.91|1775.41|1764.47|1757.97|1785.14|1778.64|1749.25|1742.75|11532
1614042000000|2021-02-23 01:00:00|1764.56|1758.06|1715.64|1709.14|1782.54|1776.04|1709.33|1702.83|12004
1614045600000|2021-02-23 02:00:00|1715.89|1709.39|1669.92|1663.42|1730.21|1723.71|1660.3|1653.8|12660
1614049200000|2021-02-23 03:00:00|1670.01|1663.51|1682.58|1676.08|1715.35|1708.85|1665.97|1659.47|12739
1614052800000|2021-02-23 04:00:00|1682.6|1676.1|1635.66|1629.16|1697.69|1691.19|1595.03|1588.53|12989
1614056400000|2021-02-23 05:00:00|1635.72|1629.22|1626.27|1619.77|1638.88|1632.38|1556.23|1549.73|12974
1614060000000|2021-02-23 06:00:00|1626.74|1620.24|1580.96|1574.46|1651.47|1644.97|1580.72|1574.22|12798
1614063600000|2021-02-23 07:00:00|1580.58|1574.08|1590.27|1583.77|1621.74|1615.24|1571.01|1564.51|12427
1614067200000|2021-02-23 08:00:00|1590.45|1583.95|1446.88|1440.38|1596.53|1590.03|1446.74|1440.24|12987
1614070800000|2021-02-23 09:00:00|1446.82|1440.32|1502.81|1496.31|1517.16|1510.66|1372.89|1366.39|13414
1614074400000|2021-02-23 10:00:00|1502.8|1496.3|1481.04|1474.54|1525.87|1519.37|1452.15|1445.65|13174
1614078000000|2021-02-23 11:00:00|1481.06|1474.56|1453.64|1447.14|1504.89|1498.39|1376.7|1370.2|13202
1614081600000|2021-02-23 12:00:00|1453.49|1446.99|1534.63|1528.13|1552.62|1546.12|1429.37|1422.87|12911
1614085200000|2021-02-23 13:00:00|1534.87|1528.37|1555.7|1549.2|1567.3|1560.8|1514.79|1508.29|12438
1614088800000|2021-02-23 14:00:00|1555.65|1549.15|1523.04|1516.54|1575.73|1569.23|1482.11|1475.61|9193
1614092400000|2021-02-23 15:00:00|1522.73|1516.23|1578.61|1572.11|1604.94|1598.44|1511.02|1504.52|9455
1614096000000|2021-02-23 16:00:00|1578.64|1572.14|1553.38|1546.88|1611.81|1605.31|1541.3|1534.8|9602
1614099600000|2021-02-23 17:00:00|1553.37|1546.87|1521.82|1515.32|1575.56|1569.06|1520.1|1513.6|11024
1614103200000|2021-02-23 18:00:00|1521.83|1515.33|1498.54|1492.04|1540.71|1534.21|1496.39|1489.89|12927
1614106800000|2021-02-23 19:00:00|1498.29|1491.79|1447.83|1441.33|1517.93|1511.43|1447.83|1441.33|12970
1614110400000|2021-02-23 20:00:00|1447.8|1441.3|1525.94|1519.44|1527.07|1520.57|1437.21|1430.71|12811
1614114000000|2021-02-23 21:00:00|1525.91|1519.41|1538.92|1532.42|1552.58|1546.08|1525.42|1518.92|12193
1614117600000|2021-02-23 22:00:00|1538.79|1532.29|1572.96|1566.46|1575.66|1569.16|1534.73|1528.23|10014
1614121200000|2021-02-23 23:00:00|1573.03|1566.53|1581.55|1575.05|1582.54|1576.04|1549.66|1543.16|12023
1614124800000|2021-02-24 00:00:00|1581.57|1575.07|1571.97|1565.47|1588.26|1581.76|1505.4|1498.9|13030
1614128400000|2021-02-24 01:00:00|1572.01|1565.51|1609.65|1603.15|1609.74|1603.24|1564.12|1557.62|12716
1614132000000|2021-02-24 02:00:00|1609.62|1603.12|1623.91|1617.41|1637.81|1631.31|1599.41|1592.91|12235
1614135600000|2021-02-24 03:00:00|1623.45|1616.95|1642.41|1635.91|1644.49|1637.99|1618.8|1612.3|11520
1614139200000|2021-02-24 04:00:00|1642.37|1635.87|1647.45|1640.95|1658.44|1651.94|1614.18|1607.68|11547
1614142800000|2021-02-24 05:00:00|1647.6|1641.1|1631.39|1624.89|1655.29|1648.79|1622.86|1616.36|12482
1614146400000|2021-02-24 06:00:00|1631.5|1625|1641.15|1634.65|1653.07|1646.57|1614.38|1607.88|12938
1614150000000|2021-02-24 07:00:00|1641.11|1634.61|1646.18|1639.68|1652.36|1645.86|1618.83|1612.33|12115
1614153600000|2021-02-24 08:00:00|1646.31|1639.81|1681.74|1675.24|1683.21|1676.71|1635.85|1629.35|12122
1614157200000|2021-02-24 09:00:00|1681.66|1675.16|1695.4|1688.9|1717.56|1711.06|1675.44|1668.94|11670
1614160800000|2021-02-24 10:00:00|1695.36|1688.86|1667.56|1661.06|1701.17|1694.67|1667.47|1660.97|12176
1614164400000|2021-02-24 11:00:00|1667.48|1660.98|1681.87|1675.37|1701.71|1695.21|1667.42|1660.92|11824
1614168000000|2021-02-24 12:00:00|1681.9|1675.4|1693.91|1687.41|1711.87|1705.37|1680.84|1674.34|12434
1614171600000|2021-02-24 13:00:00|1693.93|1687.43|1643.6|1637.1|1702.65|1696.15|1627.51|1621.01|12954
1614175200000|2021-02-24 14:00:00|1643.83|1637.33|1646.73|1640.23|1657.04|1650.54|1630.17|1623.67|10847
1614178800000|2021-02-24 15:00:00|1646.74|1640.24|1664.27|1657.77|1666.18|1659.68|1595.14|1588.64|11860
1614182400000|2021-02-24 16:00:00|1664.28|1657.78|1651.43|1644.93|1679.96|1673.46|1648.28|1641.78|12273
1614186000000|2021-02-24 17:00:00|1651.16|1644.66|1665.75|1659.25|1665.75|1659.25|1645.81|1639.31|12140
1614189600000|2021-02-24 18:00:00|1665.71|1659.21|1640.11|1633.61|1666.23|1659.73|1639.93|1633.43|11171
1614193200000|2021-02-24 19:00:00|1640.17|1633.67|1602.27|1595.77|1643.55|1637.05|1600.48|1593.98|11757
1614196800000|2021-02-24 20:00:00|1602.13|1595.63|1608.62|1602.12|1617.48|1610.98|1583.01|1576.51|12272
1614200400000|2021-02-24 21:00:00|1608.49|1601.99|1594.07|1587.57|1608.49|1601.99|1563.4|1556.9|12455
1614204000000|2021-02-24 22:00:00|1594|1587.5|1594.86|1588.36|1598.39|1591.89|1558.77|1552.27|10164
1614207600000|2021-02-24 23:00:00|1594.87|1588.37|1628.87|1622.37|1633.65|1627.15|1592.51|1586.01|12214
1614211200000|2021-02-25 00:00:00|1628.86|1622.36|1657.85|1651.35|1662.17|1655.67|1622.82|1616.32|12067
1614214800000|2021-02-25 01:00:00|1657.94|1651.44|1632.98|1626.48|1661.2|1654.7|1630.64|1624.14|10660
1614218400000|2021-02-25 02:00:00|1632.94|1626.44|1636.24|1629.74|1649.26|1642.76|1629.18|1622.68|11360
1614222000000|2021-02-25 03:00:00|1636.2|1629.7|1609.01|1602.51|1636.43|1629.93|1607.41|1600.91|11619
1614225600000|2021-02-25 04:00:00|1608.84|1602.34|1595.3|1588.8|1618.2|1611.7|1591.47|1584.97|12185
1614229200000|2021-02-25 05:00:00|1595.32|1588.82|1626.83|1620.33|1628.8|1622.3|1595.27|1588.77|12089
1614232800000|2021-02-25 06:00:00|1626.82|1620.32|1622.09|1615.59|1631.92|1625.42|1614.82|1608.32|10714
1614236400000|2021-02-25 07:00:00|1622.11|1615.61|1639.1|1632.6|1650.68|1644.18|1613.66|1607.16|10635
1614240000000|2021-02-25 08:00:00|1639.09|1632.59|1602.21|1595.71|1642.69|1636.19|1597.49|1590.99|11302
1614243600000|2021-02-25 09:00:00|1602.25|1595.75|1601.01|1594.51|1611.4|1604.9|1583.29|1576.79|12269
1614247200000|2021-02-25 10:00:00|1600.97|1594.47|1614.85|1608.35|1620.04|1613.54|1594.6|1588.1|10947
1614250800000|2021-02-25 11:00:00|1614.87|1608.37|1626.52|1620.02|1630.81|1624.31|1614.87|1608.37|10126
1614254400000|2021-02-25 12:00:00|1626.56|1620.06|1652.09|1645.59|1652.09|1645.59|1616.91|1610.41|11291
1614258000000|2021-02-25 13:00:00|1652.11|1645.61|1649.02|1642.52|1674.67|1668.17|1640.71|1634.21|12344
1614261600000|2021-02-25 14:00:00|1649.05|1642.55|1637.87|1631.37|1656.65|1650.15|1629.93|1623.43|9700
1614265200000|2021-02-25 15:00:00|1637.82|1631.32|1631.19|1624.69|1647.6|1641.1|1620.1|1613.6|11550
1614268800000|2021-02-25 16:00:00|1631.16|1624.66|1624.91|1618.41|1640.03|1633.53|1619.86|1613.36|11362
1614272400000|2021-02-25 17:00:00|1624.88|1618.38|1595.38|1588.88|1625.75|1619.25|1587.99|1581.49|12464
1614276000000|2021-02-25 18:00:00|1595.32|1588.82|1583.46|1576.96|1606.79|1600.29|1575.77|1569.27|11806
1614279600000|2021-02-25 19:00:00|1583.29|1576.79|1589.48|1582.98|1597.95|1591.45|1570.62|1564.12|11477
1614283200000|2021-02-25 20:00:00|1589.45|1582.95|1578.74|1572.24|1590.62|1584.12|1561.36|1554.86|12210
1614286800000|2021-02-25 21:00:00|1578.49|1571.99|1527.37|1520.87|1585.35|1578.85|1527.23|1520.73|12126
1614290400000|2021-02-25 22:00:00|1527.4|1520.9|1518.84|1512.34|1547.06|1540.56|1502.08|1495.58|10486
1614294000000|2021-02-25 23:00:00|1518.76|1512.26|1483.94|1477.44|1532.29|1525.79|1462.21|1455.71|13011
1614297600000|2021-02-26 00:00:00|1484.05|1477.55|1482.06|1475.56|1517.48|1510.98|1451.44|1444.94|13514
1614301200000|2021-02-26 01:00:00|1482.01|1475.51|1474.89|1468.39|1502.04|1495.54|1467.09|1460.59|13339
1614304800000|2021-02-26 02:00:00|1474.93|1468.43|1491.54|1485.04|1505.58|1499.08|1463.56|1457.06|12340
1614308400000|2021-02-26 03:00:00|1491.58|1485.08|1495.27|1488.77|1497.71|1491.21|1477.11|1470.61|12336
1614312000000|2021-02-26 04:00:00|1495.26|1488.76|1506.65|1500.15|1531.81|1525.31|1495.26|1488.76|11566
1614315600000|2021-02-26 05:00:00|1506.57|1500.07|1453.02|1446.52|1515.25|1508.75|1452.7|1446.2|13009
1614319200000|2021-02-26 06:00:00|1453.01|1446.51|1464.95|1458.45|1476.28|1469.78|1452.73|1446.23|12817
1614322800000|2021-02-26 07:00:00|1465.11|1458.61|1428.1|1421.6|1474.08|1467.58|1404.5|1398|12772
1614326400000|2021-02-26 08:00:00|1429.06|1422.56|1458.81|1452.31|1469.12|1462.62|1429.06|1422.56|11674
1614330000000|2021-02-26 09:00:00|1458.94|1452.44|1480.51|1474.01|1486.06|1479.56|1445.84|1439.34|12787
1614333600000|2021-02-26 10:00:00|1480.36|1473.86|1490|1483.5|1491.64|1485.14|1467.44|1460.94|12262
1614337200000|2021-02-26 11:00:00|1490.08|1483.58|1486.21|1479.71|1497.11|1490.61|1455.74|1449.24|12241
1614340800000|2021-02-26 12:00:00|1486.11|1479.61|1487.23|1480.73|1499.47|1492.97|1482.23|1475.73|11952
1614344400000|2021-02-26 13:00:00|1487.24|1480.74|1463.5|1457|1492.99|1486.49|1462.37|1455.87|12482
1614348000000|2021-02-26 14:00:00|1463.48|1456.98|1519.86|1513.36|1534|1527.5|1461.55|1455.05|10994
1614351600000|2021-02-26 15:00:00|1520.07|1513.57|1536.6|1530.1|1544.23|1537.73|1505.98|1499.48|12526
1614355200000|2021-02-26 16:00:00|1536.52|1530.02|1554.94|1548.44|1557.07|1550.57|1535.38|1528.88|12053
1614358800000|2021-02-26 17:00:00|1554.98|1548.48|1524.31|1517.81|1566.45|1559.95|1519.62|1513.12|12015
1614362400000|2021-02-26 18:00:00|1524.29|1517.79|1510.75|1504.25|1533.18|1526.68|1510.66|1504.16|11869
1614366000000|2021-02-26 19:00:00|1510.84|1504.34|1480.11|1473.61|1519.14|1512.64|1478.1|1471.6|12303
1614369600000|2021-02-26 20:00:00|1480.21|1473.71|1449.86|1443.36|1486.9|1480.4|1448.05|1441.55|12720
1614373200000|2021-02-26 21:00:00|1450.13|1443.63|1433.61|1427.11|1470.24|1463.74|1431.76|1425.26|12655
1614412800000|2021-02-27 08:00:00|1493.21|1486.71|1476.37|1469.87|1495.7|1489.2|1465.12|1458.62|11828
1614416400000|2021-02-27 09:00:00|1476.35|1469.85|1468.65|1462.15|1476.65|1470.15|1457.81|1451.31|12201
1614420000000|2021-02-27 10:00:00|1468.59|1462.09|1469.74|1463.24|1480.59|1474.09|1466.13|1459.63|10295
1614423600000|2021-02-27 11:00:00|1469.69|1463.19|1473.04|1466.54|1488.28|1481.78|1466.45|1459.95|11180
1614427200000|2021-02-27 12:00:00|1473.08|1466.58|1489.6|1483.1|1497.66|1491.16|1459.66|1453.16|12072
1614430800000|2021-02-27 13:00:00|1489.61|1483.11|1487.48|1480.98|1497.68|1491.18|1481.47|1474.97|12154
1614434400000|2021-02-27 14:00:00|1487.51|1481.01|1476.94|1470.44|1493.32|1486.82|1465.2|1458.7|11609
1614438000000|2021-02-27 15:00:00|1476.9|1470.4|1458.17|1451.67|1492.84|1486.34|1450.39|1443.89|12087
1614441600000|2021-02-27 16:00:00|1458.21|1451.71|1475.51|1469.01|1476.78|1470.28|1451.95|1445.45|9616
1614445200000|2021-02-27 17:00:00|1475.14|1468.64|1491.64|1485.14|1492.45|1485.95|1474.26|1467.76|10355
1614448800000|2021-02-27 18:00:00|1491.65|1485.15|1495.59|1489.09|1499.27|1492.77|1491.64|1485.14|8714
1614452400000|2021-02-27 19:00:00|1495.58|1489.08|1516.53|1510.03|1517.94|1511.44|1494.01|1487.51|9768
1614456000000|2021-02-27 20:00:00|1516.51|1510.01|1512.89|1506.39|1524.81|1518.31|1506.15|1499.65|10532
1614459600000|2021-02-27 21:00:00|1512.9|1506.4|1510.54|1504.04|1527.16|1520.66|1502.16|1495.66|10762
1614463200000|2021-02-27 22:00:00|1510.53|1504.03|1468.01|1461.51|1513.83|1507.33|1466.01|1459.51|8796
1614466800000|2021-02-27 23:00:00|1468|1461.5|1463.49|1456.99|1473.56|1467.06|1430.39|1423.89|12866
1614470400000|2021-02-28 00:00:00|1463.15|1456.65|1465.4|1458.9|1471.25|1464.75|1447.73|1441.23|12276
1614474000000|2021-02-28 01:00:00|1465.43|1458.93|1468.45|1461.95|1472.38|1465.88|1454.77|1448.27|11243
1614477600000|2021-02-28 02:00:00|1468.44|1461.94|1435.05|1428.55|1469.37|1462.87|1428.09|1421.59|12025
1614481200000|2021-02-28 03:00:00|1434.93|1428.43|1373.9|1367.4|1434.93|1428.43|1372.08|1365.58|12888
1614484800000|2021-02-28 04:00:00|1373.94|1367.44|1374.1|1367.6|1401.43|1394.93|1368.59|1362.09|13023
1614488400000|2021-02-28 05:00:00|1374.09|1367.59|1365.42|1358.92|1401.13|1394.63|1356.51|1350.01|12816
1614492000000|2021-02-28 06:00:00|1365.43|1358.93|1338.35|1331.85|1368.09|1361.59|1318.9|1312.4|13378
1614495600000|2021-02-28 07:00:00|1338.34|1331.84|1347.92|1341.42|1358.64|1352.14|1327.27|1320.77|12852
1614499200000|2021-02-28 08:00:00|1347.91|1341.41|1363.77|1357.27|1377.06|1370.56|1346.57|1340.07|12134
1614502800000|2021-02-28 09:00:00|1363.71|1357.21|1368.91|1362.41|1382.39|1375.89|1354.66|1348.16|11431
1614506400000|2021-02-28 10:00:00|1368.89|1362.39|1367.29|1360.79|1383.6|1377.1|1359.69|1353.19|10567
1614510000000|2021-02-28 11:00:00|1367.27|1360.77|1375.18|1368.68|1387.67|1381.17|1362.91|1356.41|10972
1614513600000|2021-02-28 12:00:00|1375.29|1368.79|1362.14|1355.64|1383.71|1377.21|1352.3|1345.8|12024
1614517200000|2021-02-28 13:00:00|1362.13|1355.63|1341.44|1334.94|1368.95|1362.45|1341.42|1334.92|11911
1614520800000|2021-02-28 14:00:00|1341.22|1334.72|1358.78|1352.28|1360.14|1353.64|1322.65|1316.15|12705
1614524400000|2021-02-28 15:00:00|1358.69|1352.19|1322.06|1315.56|1359.82|1353.32|1297.83|1291.33|12859
1614528000000|2021-02-28 16:00:00|1321.75|1315.25|1353.43|1346.93|1372.51|1366.01|1309.09|1302.59|12817
1614531600000|2021-02-28 17:00:00|1353.22|1346.72|1333.69|1327.19|1363.04|1356.54|1333.23|1326.73|12249
1614535200000|2021-02-28 18:00:00|1333.7|1327.2|1354.66|1348.16|1362.37|1355.87|1329.62|1323.12|11793
1614538800000|2021-02-28 19:00:00|1354.65|1348.15|1395.87|1389.37|1400.77|1394.27|1351.81|1345.31|11608
1614542400000|2021-02-28 20:00:00|1395.84|1389.34|1415.85|1407.85|1421.42|1413.42|1389.53|1383.03|11651
1614546000000|2021-02-28 21:00:00|1415.66|1407.66|1420.37|1412.37|1430.92|1422.92|1408.96|1400.96|12266
1614549600000|2021-02-28 22:00:00|1420.39|1412.39|1426.82|1420.32|1428.26|1421.76|1402.1|1395.6|8457
1614553200000|2021-02-28 23:00:00|1426.83|1420.33|1425.36|1418.86|1449.1|1442.6|1414.13|1407.63|11659
1614556800000|2021-03-01 00:00:00|1425.26|1418.76|1447.24|1440.74|1456.63|1450.13|1416.16|1409.66|11992
1614560400000|2021-03-01 01:00:00|1447.2|1440.7|1445.86|1439.36|1453.46|1446.96|1432.48|1425.98|11096
1614564000000|2021-03-01 02:00:00|1445.84|1439.34|1446.8|1440.3|1462.17|1455.67|1442.71|1436.21|11538
1614567600000|2021-03-01 03:00:00|1446.78|1440.28|1438.83|1432.33|1451.01|1444.51|1437.09|1430.59|9584
1614571200000|2021-03-01 04:00:00|1438.87|1432.37|1446.55|1440.05|1451.14|1444.64|1427.45|1420.95|10361
1614574800000|2021-03-01 05:00:00|1446.54|1440.04|1438.28|1431.78|1452.44|1445.94|1433.04|1426.54|9543
1614578400000|2021-03-01 06:00:00|1438.54|1432.04|1428.98|1422.48|1447.24|1440.74|1425.6|1419.1|10333
1614582000000|2021-03-01 07:00:00|1429.01|1422.51|1442.14|1435.64|1444.4|1437.9|1427.12|1420.62|10211
1614585600000|2021-03-01 08:00:00|1442.22|1435.72|1470.12|1463.62|1478.88|1472.38|1442.22|1435.72|10767
1614589200000|2021-03-01 09:00:00|1470.15|1463.65|1509.47|1502.97|1515.15|1508.65|1470.15|1463.65|11843
1614592800000|2021-03-01 10:00:00|1509.48|1502.98|1528.76|1522.26|1536.58|1530.08|1501.52|1495.02|11526
1614596400000|2021-03-01 11:00:00|1528.74|1522.24|1530.64|1524.14|1535.45|1528.95|1519.73|1513.23|11021
1614600000000|2021-03-01 12:00:00|1530.65|1524.15|1535.27|1528.77|1541.41|1534.91|1515.95|1509.45|10499
1614603600000|2021-03-01 13:00:00|1535.26|1528.76|1529.15|1522.65|1544.28|1537.78|1529.15|1522.65|10407
1614607200000|2021-03-01 14:00:00|1529.13|1522.63|1532.28|1525.78|1546.42|1539.92|1521.24|1514.74|8585
1614610800000|2021-03-01 15:00:00|1532.19|1525.69|1557.83|1551.33|1562.2|1555.7|1532.12|1525.62|8737
1614614400000|2021-03-01 16:00:00|1557.84|1551.34|1550.09|1543.59|1569.47|1562.97|1534.1|1527.6|12216
1614618000000|2021-03-01 17:00:00|1550.06|1543.56|1526.12|1519.62|1554.2|1547.7|1525.02|1518.52|11964
1614621600000|2021-03-01 18:00:00|1526.2|1519.7|1528.99|1522.49|1534.46|1527.96|1518.85|1512.35|11343
1614625200000|2021-03-01 19:00:00|1529|1522.5|1517.24|1510.74|1536.04|1529.54|1508|1501.5|11418
1614628800000|2021-03-01 20:00:00|1517.28|1510.78|1523.81|1517.31|1529.74|1523.24|1511.19|1504.69|11963
1614632400000|2021-03-01 21:00:00|1523.82|1517.32|1550.33|1543.83|1553.49|1546.99|1520.58|1514.08|10367
1614636000000|2021-03-01 22:00:00|1550.31|1543.81|1555.34|1548.84|1560.14|1553.64|1541.68|1535.18|6530
1614639600000|2021-03-01 23:00:00|1555.29|1548.79|1574.94|1568.44|1576.72|1570.22|1553.06|1546.56|9906
1614643200000|2021-03-02 00:00:00|1574.95|1568.45|1570.14|1563.64|1607.89|1601.39|1565.31|1558.81|11694
1614646800000|2021-03-02 01:00:00|1570.18|1563.68|1573.07|1566.57|1574.44|1567.94|1545.16|1538.66|10092
1614650400000|2021-03-02 02:00:00|1573.17|1566.67|1572.52|1566.02|1588.21|1581.71|1555.37|1548.87|12661
1614654000000|2021-03-02 03:00:00|1572.55|1566.05|1560.18|1553.68|1579.86|1573.36|1553.73|1547.23|11660
1614657600000|2021-03-02 04:00:00|1560.16|1553.66|1580.96|1574.46|1580.96|1574.46|1557.58|1551.08|11167
1614661200000|2021-03-02 05:00:00|1580.94|1574.44|1562.3|1555.8|1586.98|1580.48|1562.28|1555.78|10872
1614664800000|2021-03-02 06:00:00|1562.31|1555.81|1547.31|1540.81|1563.85|1557.35|1540.97|1534.47|11513
1614668400000|2021-03-02 07:00:00|1547.32|1540.82|1544.03|1537.53|1553.07|1546.57|1536.3|1529.8|11006
1614672000000|2021-03-02 08:00:00|1543.97|1537.47|1562.91|1556.41|1568.41|1561.91|1543.49|1536.99|10348
1614675600000|2021-03-02 09:00:00|1562.88|1556.38|1568.8|1562.3|1577.33|1570.83|1562.88|1556.38|10955
1614679200000|2021-03-02 10:00:00|1568.81|1562.31|1560.34|1553.84|1574.89|1568.39|1554.56|1548.06|10606
1614682800000|2021-03-02 11:00:00|1560.37|1553.87|1572.2|1565.7|1574.55|1568.05|1554.1|1547.6|10344
1614686400000|2021-03-02 12:00:00|1572.25|1565.75|1567.78|1561.28|1582.59|1576.09|1559.57|1553.07|11454
1614690000000|2021-03-02 13:00:00|1567.86|1561.36|1577.3|1570.8|1578.48|1571.98|1566.36|1559.86|9883
1614693600000|2021-03-02 14:00:00|1577.41|1570.91|1572.36|1565.86|1597.23|1590.73|1568.38|1561.88|9996
1614697200000|2021-03-02 15:00:00|1572.37|1565.87|1558.18|1551.68|1577.16|1570.66|1554.48|1547.98|11445
1614700800000|2021-03-02 16:00:00|1558.12|1551.62|1501.85|1495.35|1566.8|1560.3|1496.23|1489.73|12245
1614704400000|2021-03-02 17:00:00|1501.57|1495.07|1509.44|1502.94|1516.16|1509.66|1488.82|1482.32|12614
1614708000000|2021-03-02 18:00:00|1509.54|1503.04|1500.48|1493.98|1520.28|1513.78|1496.92|1490.42|11112
1614711600000|2021-03-02 19:00:00|1500.47|1493.97|1483.55|1477.05|1503.99|1497.49|1472.22|1465.72|12005
1614715200000|2021-03-02 20:00:00|1483.69|1477.19|1472.56|1466.06|1483.69|1477.19|1460.11|1453.61|12534
1614718800000|2021-03-02 21:00:00|1472.67|1466.17|1470.87|1464.37|1481.37|1474.87|1460.9|1454.4|12144
1614722400000|2021-03-02 22:00:00|1470.88|1464.38|1484.84|1478.34|1491.43|1484.93|1468.76|1462.26|6832
1614726000000|2021-03-02 23:00:00|1484.82|1478.32|1491.51|1485.01|1498.05|1491.55|1482.38|1475.88|11026
1614729600000|2021-03-03 00:00:00|1491.57|1485.07|1504.94|1498.44|1510.03|1503.53|1482.3|1475.8|10276
1614733200000|2021-03-03 01:00:00|1505.01|1498.51|1528.36|1521.86|1528.39|1521.89|1503.38|1496.88|10112
1614736800000|2021-03-03 02:00:00|1528.37|1521.87|1521.79|1515.29|1531.17|1524.67|1518.38|1511.88|10275
1614740400000|2021-03-03 03:00:00|1521.8|1515.3|1526.93|1520.43|1529.59|1523.09|1519.16|1512.66|9430
1614744000000|2021-03-03 04:00:00|1526.96|1520.46|1544.66|1538.16|1551.83|1545.33|1525.89|1519.39|10434
1614747600000|2021-03-03 05:00:00|1544.61|1538.11|1549.49|1542.99|1557.52|1551.02|1541.98|1535.48|10568
1614751200000|2021-03-03 06:00:00|1549.5|1543|1568.66|1562.16|1569.37|1562.87|1549.36|1542.86|9615
1614754800000|2021-03-03 07:00:00|1568.64|1562.14|1571.23|1564.73|1580.41|1573.91|1565.06|1558.56|10384
1614758400000|2021-03-03 08:00:00|1571.28|1564.78|1597.14|1590.64|1598.83|1592.33|1571.28|1564.78|11149
1614762000000|2021-03-03 09:00:00|1597.16|1590.66|1613.22|1606.72|1618.48|1611.98|1592.89|1586.39|11079
1614765600000|2021-03-03 10:00:00|1613.25|1606.75|1606.87|1600.37|1617.45|1610.95|1596.65|1590.15|11790
1614769200000|2021-03-03 11:00:00|1606.91|1600.41|1611.48|1604.98|1614.8|1608.3|1595.33|1588.83|11880
1614772800000|2021-03-03 12:00:00|1611.5|1605|1654.17|1647.67|1659.05|1652.55|1604.24|1597.74|10974
1614776400000|2021-03-03 13:00:00|1654.38|1647.88|1616.82|1610.32|1656.67|1650.17|1608.15|1601.65|12275
1614780000000|2021-03-03 14:00:00|1616.81|1610.31|1593.23|1586.73|1616.84|1610.34|1586.44|1579.94|10700
1614783600000|2021-03-03 15:00:00|1593.21|1586.71|1603.99|1597.49|1606.98|1600.48|1591.52|1585.02|11375
1614787200000|2021-03-03 16:00:00|1603.92|1597.42|1616.5|1610|1623.23|1616.73|1603.83|1597.33|11800
1614790800000|2021-03-03 17:00:00|1616.47|1609.97|1629.82|1623.32|1638.78|1632.28|1614.14|1607.64|11747
1614794400000|2021-03-03 18:00:00|1629.67|1623.17|1623.01|1616.51|1637.37|1630.87|1616.06|1609.56|11145
1614798000000|2021-03-03 19:00:00|1622.97|1616.47|1609.55|1603.05|1624.92|1618.42|1591.73|1585.23|11987
1614801600000|2021-03-03 20:00:00|1609.54|1603.04|1581.39|1574.89|1616.01|1609.51|1578.56|1572.06|11500
1614805200000|2021-03-03 21:00:00|1581.4|1574.9|1598.29|1591.79|1601.92|1595.42|1569.45|1562.95|10674
1614808800000|2021-03-03 22:00:00|1598.3|1591.8|1587.28|1580.78|1611.73|1605.23|1569.55|1529.55|8854
1614812400000|2021-03-03 23:00:00|1587.29|1580.79|1571.89|1565.39|1602.47|1595.97|1571.84|1565.34|10905
1614816000000|2021-03-04 00:00:00|1572.02|1565.52|1596.31|1589.81|1602.1|1595.6|1558.03|1551.53|11597
1614819600000|2021-03-04 01:00:00|1596.2|1589.7|1619.59|1613.09|1621.49|1614.99|1589.53|1583.03|10800
1614823200000|2021-03-04 02:00:00|1619.58|1613.08|1601.37|1594.87|1628.52|1622.02|1601.37|1594.87|10131
1614826800000|2021-03-04 03:00:00|1601.47|1594.97|1558.58|1552.08|1608.06|1601.56|1554.46|1547.96|11536
1614830400000|2021-03-04 04:00:00|1558.61|1552.11|1540.5|1534|1569.39|1562.89|1538.52|1532.02|12481
1614834000000|2021-03-04 05:00:00|1540.59|1534.09|1565.88|1559.38|1568.63|1562.13|1539.43|1532.93|11629
1614837600000|2021-03-04 06:00:00|1565.94|1559.44|1553.8|1547.3|1571.15|1564.65|1548.18|1541.68|11354
1614841200000|2021-03-04 07:00:00|1553.79|1547.29|1574.94|1568.44|1575.14|1568.64|1552.11|1545.61|11221
1614844800000|2021-03-04 08:00:00|1574.97|1568.47|1574.99|1568.49|1592.92|1586.42|1568.18|1561.68|11595
1614848400000|2021-03-04 09:00:00|1575.02|1568.52|1551.42|1544.92|1575.14|1568.64|1532.36|1525.86|11993
1614852000000|2021-03-04 10:00:00|1551.41|1544.91|1562.19|1555.69|1571.06|1564.56|1545.58|1539.08|12669
1614855600000|2021-03-04 11:00:00|1562.17|1555.67|1565.95|1559.45|1569.94|1563.44|1551.35|1544.85|11991
1614859200000|2021-03-04 12:00:00|1566.03|1559.53|1565.5|1559|1576.77|1570.27|1557.75|1551.25|11895
1614862800000|2021-03-04 13:00:00|1565.54|1559.04|1571.27|1564.77|1575.14|1568.64|1549.77|1543.27|12396
1614866400000|2021-03-04 14:00:00|1571.56|1565.06|1577.86|1571.36|1605.82|1599.32|1565|1558.5|11607
1614870000000|2021-03-04 15:00:00|1577.92|1571.42|1580.38|1573.88|1583.27|1576.77|1557.97|1551.47|12706
1614873600000|2021-03-04 16:00:00|1580.39|1573.89|1588.47|1581.97|1597.28|1590.78|1576.71|1570.21|12112
1614877200000|2021-03-04 17:00:00|1588.46|1581.96|1564.31|1557.81|1602.61|1596.11|1560.38|1553.88|12620
1614880800000|2021-03-04 18:00:00|1564.33|1557.83|1509.83|1503.33|1565.11|1558.61|1509.83|1503.33|11055
1614884400000|2021-03-04 19:00:00|1509.38|1502.88|1529.15|1522.65|1541.74|1535.24|1508.99|1502.49|11152
1614888000000|2021-03-04 20:00:00|1529.17|1522.67|1533.83|1527.33|1535.08|1528.58|1508.71|1502.21|11400
1614891600000|2021-03-04 21:00:00|1534.01|1527.51|1519.59|1513.09|1538.95|1532.45|1514.09|1507.59|9856
1614895200000|2021-03-04 22:00:00|1519.6|1513.1|1531.84|1525.34|1535.97|1529.47|1515.03|1508.53|7892
1614898800000|2021-03-04 23:00:00|1531.89|1525.39|1542.06|1535.56|1549.77|1543.27|1526.82|1520.32|11533
1614902400000|2021-03-05 00:00:00|1542.04|1535.54|1481.34|1474.84|1543.89|1537.39|1473.82|1467.32|12934
1614906000000|2021-03-05 01:00:00|1481.31|1474.81|1466.15|1459.65|1484.25|1477.75|1463.19|1456.69|11929
1614909600000|2021-03-05 02:00:00|1466.23|1459.73|1484.53|1478.03|1485.56|1479.06|1448.91|1442.41|12084
1614913200000|2021-03-05 03:00:00|1484.49|1477.99|1485.47|1478.97|1487.56|1481.06|1475.91|1469.41|11269
1614916800000|2021-03-05 04:00:00|1485.35|1478.85|1469.19|1462.69|1489.58|1483.08|1468.85|1462.35|9856
1614920400000|2021-03-05 05:00:00|1469.09|1462.59|1475.28|1468.78|1481.61|1475.11|1464.61|1458.11|11085
1614924000000|2021-03-05 06:00:00|1475.25|1468.75|1483.15|1476.65|1487.31|1480.81|1472.69|1466.19|10194
1614927600000|2021-03-05 07:00:00|1483.07|1476.57|1479.17|1472.67|1489.59|1483.09|1471.88|1465.38|8773
1614931200000|2021-03-05 08:00:00|1479.01|1472.51|1458.95|1452.45|1483.09|1476.59|1445.99|1439.49|11918
1614934800000|2021-03-05 09:00:00|1458.99|1452.49|1472.55|1466.05|1475.03|1468.53|1455.83|1449.33|10855
1614938400000|2021-03-05 10:00:00|1472.54|1466.04|1474.24|1467.74|1477.94|1471.44|1464.78|1458.28|9598
1614942000000|2021-03-05 11:00:00|1474.18|1467.68|1483.42|1476.92|1484.75|1478.25|1474.17|1467.67|9898
1614945600000|2021-03-05 12:00:00|1483.46|1476.96|1485.39|1478.89|1490.93|1484.43|1464.42|1457.92|11779
1614949200000|2021-03-05 13:00:00|1485.87|1479.37|1493.76|1487.26|1500.68|1494.18|1476.04|1469.54|11050
1614952800000|2021-03-05 14:00:00|1493.78|1487.28|1497.47|1490.97|1518.15|1511.65|1491.49|1484.99|9788
1614956400000|2021-03-05 15:00:00|1497.39|1490.89|1485.12|1478.62|1511.97|1505.47|1484.87|1478.37|11917
1614960000000|2021-03-05 16:00:00|1485.19|1478.69|1481.01|1474.51|1485.19|1478.69|1452.46|1445.96|12662
1614963600000|2021-03-05 17:00:00|1481|1474.5|1510.87|1504.37|1512.71|1506.21|1477.91|1471.41|12171
1614967200000|2021-03-05 18:00:00|1511|1504.5|1525.1|1518.6|1532.21|1525.71|1508.22|1501.72|11602
1614970800000|2021-03-05 19:00:00|1525.36|1518.86|1538.06|1531.56|1540.9|1534.4|1520.31|1513.81|10817
1614974400000|2021-03-05 20:00:00|1538.09|1531.59|1537.42|1530.92|1542.13|1535.63|1530.55|1524.05|11409
1614978000000|2021-03-05 21:00:00|1537.28|1530.78|1538.42|1531.92|1551.81|1545.31|1532.47|1525.97|9857
1615017600000|2021-03-06 08:00:00|1595.39|1588.89|1578.05|1571.55|1599.99|1593.49|1577.42|1570.92|9909
1615021200000|2021-03-06 09:00:00|1578.17|1571.67|1567.42|1560.92|1586.26|1579.76|1566.17|1559.67|10668
1615024800000|2021-03-06 10:00:00|1567.41|1560.91|1567.2|1560.7|1579.09|1572.59|1564.57|1558.07|10236
1615028400000|2021-03-06 11:00:00|1567.16|1560.66|1567.03|1560.53|1573.46|1566.96|1560.24|1553.74|10108
1615032000000|2021-03-06 12:00:00|1567.14|1560.64|1544.72|1538.22|1568.52|1562.02|1538.92|1532.42|11297
1615035600000|2021-03-06 13:00:00|1544.8|1538.3|1532.74|1526.24|1546.83|1540.33|1516.91|1510.41|11630
1615039200000|2021-03-06 14:00:00|1532.72|1526.22|1545.97|1539.47|1550.86|1544.36|1529.87|1523.37|10306
1615042800000|2021-03-06 15:00:00|1545.96|1539.46|1548.29|1541.79|1560.73|1554.23|1544.72|1538.22|9938
1615046400000|2021-03-06 16:00:00|1548.63|1542.13|1584.35|1577.85|1591.03|1584.53|1546.63|1540.13|11955
1615050000000|2021-03-06 17:00:00|1584.33|1577.83|1605.34|1598.84|1610.95|1604.45|1581.24|1574.74|11230
1615053600000|2021-03-06 18:00:00|1605.35|1598.85|1619.81|1613.31|1623.98|1617.48|1604.51|1598.01|11185
1615057200000|2021-03-06 19:00:00|1619.75|1613.25|1624.38|1617.88|1630.48|1623.98|1612.25|1605.75|10334
1615060800000|2021-03-06 20:00:00|1624.36|1617.86|1658.05|1651.55|1658.48|1651.98|1624.36|1617.86|10830
1615064400000|2021-03-06 21:00:00|1658.11|1651.61|1646.38|1639.88|1673.26|1666.76|1640.66|1634.16|11982
1615068000000|2021-03-06 22:00:00|1646.37|1639.87|1669.27|1662.77|1674.64|1668.14|1641.73|1635.23|8433
1615071600000|2021-03-06 23:00:00|1669.15|1662.65|1654.76|1648.26|1674.16|1667.66|1651.9|1645.4|10388
1615075200000|2021-03-07 00:00:00|1654.74|1648.24|1675.55|1669.05|1690.33|1683.83|1654.67|1648.17|11186
1615078800000|2021-03-07 01:00:00|1675.57|1669.07|1646.15|1639.65|1682.11|1675.61|1642.75|1636.25|10907
1615082400000|2021-03-07 02:00:00|1646.17|1639.67|1659.83|1653.33|1673.15|1666.65|1645.21|1638.71|10659
1615086000000|2021-03-07 03:00:00|1659.82|1653.32|1653.68|1647.18|1668.51|1662.01|1647.57|1641.07|10513
1615089600000|2021-03-07 04:00:00|1653.71|1647.21|1661.16|1654.66|1663.94|1657.44|1651.6|1645.1|9759
1615093200000|2021-03-07 05:00:00|1661.15|1654.65|1667.81|1661.31|1671.85|1665.35|1652.71|1646.21|9827
1615096800000|2021-03-07 06:00:00|1667.83|1661.33|1667.08|1660.58|1672.84|1666.34|1655.38|1648.88|10209
1615100400000|2021-03-07 07:00:00|1667.19|1660.69|1689.02|1682.52|1690.53|1684.03|1662.21|1655.71|10118
1615104000000|2021-03-07 08:00:00|1688.96|1682.46|1672.18|1665.68|1698.33|1691.83|1670.86|1664.36|11638
1615107600000|2021-03-07 09:00:00|1672.12|1665.62|1687.96|1681.46|1688.37|1681.87|1672.06|1665.56|11591
1615111200000|2021-03-07 10:00:00|1687.95|1681.45|1679.14|1672.64|1692.91|1686.41|1674.31|1667.81|10750
1615114800000|2021-03-07 11:00:00|1679.17|1672.67|1681.77|1675.27|1683.65|1677.15|1666.57|1660.07|10784
1615118400000|2021-03-07 12:00:00|1681.78|1675.28|1673.68|1667.18|1682.65|1676.15|1663.29|1656.79|10616
1615122000000|2021-03-07 13:00:00|1673.7|1667.2|1667.76|1661.26|1673.7|1667.2|1661.01|1654.51|10456
1615125600000|2021-03-07 14:00:00|1667.77|1661.27|1653.09|1646.59|1681.85|1675.35|1636.47|1629.97|11849
1615129200000|2021-03-07 15:00:00|1653.2|1646.7|1654.22|1647.72|1657.17|1650.67|1638.97|1632.47|10759
1615132800000|2021-03-07 16:00:00|1654.39|1647.89|1672.48|1665.98|1680.24|1673.74|1654.39|1647.89|11867
1615136400000|2021-03-07 17:00:00|1672.49|1665.99|1678.91|1672.41|1681.87|1675.37|1667|1660.5|11083
1615140000000|2021-03-07 18:00:00|1678.92|1672.42|1659.15|1652.65|1679.1|1672.6|1658.73|1652.23|10902
1615143600000|2021-03-07 19:00:00|1659.12|1652.62|1661.59|1655.09|1665.56|1659.06|1645.05|1638.55|10779
1615147200000|2021-03-07 20:00:00|1661.62|1655.12|1654.12|1646.12|1661.62|1655.12|1637.36|1630.86|11751
1615150800000|2021-03-07 21:00:00|1654.13|1646.13|1668.87|1660.87|1670.04|1662.04|1652.32|1644.32|9780
1615154400000|2021-03-07 22:00:00|1668.86|1660.86|1682.74|1676.24|1688.53|1682.03|1667.03|1659.03|5899
1615158000000|2021-03-07 23:00:00|1682.73|1676.23|1729.9|1723.4|1736.58|1730.08|1682.45|1675.95|10999
1615161600000|2021-03-08 00:00:00|1729.97|1723.47|1745|1738.5|1753.7|1747.2|1729.78|1723.28|11738
1615165200000|2021-03-08 01:00:00|1745.01|1738.51|1740.71|1734.21|1756.49|1749.99|1734.6|1728.1|9893
1615168800000|2021-03-08 02:00:00|1740.68|1734.18|1727.04|1720.54|1741.81|1735.31|1715.99|1709.49|10756
1615172400000|2021-03-08 03:00:00|1727.36|1720.86|1727.84|1721.34|1733.02|1726.52|1716.79|1710.29|9102
1615176000000|2021-03-08 04:00:00|1727.9|1721.4|1732.52|1726.02|1733.69|1727.19|1715.14|1708.64|10549
1615179600000|2021-03-08 05:00:00|1732.42|1725.92|1754.31|1747.81|1758.25|1751.75|1732.42|1725.92|10586
1615183200000|2021-03-08 06:00:00|1754.3|1747.8|1726|1719.5|1758.03|1751.53|1720.63|1714.13|10802
1615186800000|2021-03-08 07:00:00|1726.03|1719.53|1694.05|1687.55|1733.14|1726.64|1687.79|1681.29|12185
1615190400000|2021-03-08 08:00:00|1694.21|1687.71|1689.89|1683.39|1699.98|1693.48|1671.2|1664.7|12056
1615194000000|2021-03-08 09:00:00|1689.94|1683.44|1693.42|1686.92|1698.43|1691.93|1674.83|1668.33|11191
1615197600000|2021-03-08 10:00:00|1693.41|1686.91|1715.35|1708.85|1724.37|1717.87|1685.04|1678.54|10435
1615201200000|2021-03-08 11:00:00|1715.36|1708.86|1727.29|1720.79|1731.75|1725.25|1709|1702.5|10754
1615204800000|2021-03-08 12:00:00|1727.5|1721|1714.49|1707.99|1735.65|1729.15|1710.04|1703.54|11667
1615208400000|2021-03-08 13:00:00|1714.5|1708|1740.02|1733.52|1740.19|1733.69|1714.23|1707.73|11613
1615212000000|2021-03-08 14:00:00|1739.96|1733.46|1737.82|1731.32|1751.6|1745.1|1716.12|1709.62|10790
1615215600000|2021-03-08 15:00:00|1737.67|1731.17|1746.24|1739.74|1755.23|1748.73|1727.76|1721.26|11985
1615219200000|2021-03-08 16:00:00|1746.31|1739.81|1732.8|1726.3|1752.09|1745.59|1727.42|1720.92|11062
1615222800000|2021-03-08 17:00:00|1732.79|1726.29|1738.84|1732.34|1745.36|1738.86|1727.96|1721.46|9443
1615226400000|2021-03-08 18:00:00|1738.83|1732.33|1745.48|1738.98|1750.74|1744.24|1736.23|1729.73|9061
1615230000000|2021-03-08 19:00:00|1745.49|1738.99|1777.63|1771.13|1783.4|1776.9|1745.28|1738.78|10604
1615233600000|2021-03-08 20:00:00|1777.62|1771.12|1775.38|1768.88|1782.11|1775.61|1769.26|1762.76|10405
1615237200000|2021-03-08 21:00:00|1775.32|1768.82|1794.32|1787.82|1796.95|1790.45|1771.51|1765.01|9187
1615240800000|2021-03-08 22:00:00|1794.33|1787.83|1792.33|1785.83|1798.97|1792.47|1776.43|1769.93|7408
1615244400000|2021-03-08 23:00:00|1792.34|1785.84|1837.57|1831.07|1845.15|1838.65|1790.51|1784.01|10577
1615248000000|2021-03-09 00:00:00|1837.58|1831.08|1818.86|1812.36|1847.58|1841.08|1811.74|1805.24|10911
1615251600000|2021-03-09 01:00:00|1818.85|1812.35|1846.9|1840.4|1861.21|1854.71|1818.2|1811.7|12036
1615255200000|2021-03-09 02:00:00|1846.95|1840.45|1845.39|1838.89|1850.68|1844.18|1836.7|1830.2|10760
1615258800000|2021-03-09 03:00:00|1845.41|1838.91|1852.84|1846.34|1861.93|1855.43|1842.65|1836.15|11266
1615262400000|2021-03-09 04:00:00|1852.81|1846.31|1840.06|1833.56|1854.19|1847.69|1829.55|1823.05|10359
1615266000000|2021-03-09 05:00:00|1840.05|1833.55|1846.25|1839.75|1855.35|1848.85|1839.98|1833.48|10567
1615269600000|2021-03-09 06:00:00|1846.16|1839.66|1834.2|1827.7|1850.62|1844.12|1832.49|1825.99|10202
1615273200000|2021-03-09 07:00:00|1834.24|1827.74|1815.61|1809.11|1836.57|1830.07|1814.44|1807.94|9679
1615276800000|2021-03-09 08:00:00|1815.53|1809.03|1838.25|1831.75|1839.83|1833.33|1813.71|1807.21|10854
1615280400000|2021-03-09 09:00:00|1838.23|1831.73|1833.33|1826.83|1843.71|1837.21|1829.3|1822.8|10026
1615284000000|2021-03-09 10:00:00|1833.35|1826.85|1828.65|1822.15|1838.67|1832.17|1819.12|1812.62|9735
1615287600000|2021-03-09 11:00:00|1828.67|1822.17|1831.12|1824.62|1837.24|1830.74|1822.87|1816.37|9918
1615291200000|2021-03-09 12:00:00|1831.14|1824.64|1809.69|1803.19|1831.21|1824.71|1803.56|1797.06|10329
1615294800000|2021-03-09 13:00:00|1809.5|1803|1843.23|1836.73|1845.53|1839.03|1805.38|1798.88|10191
1615298400000|2021-03-09 14:00:00|1843.14|1836.64|1834.37|1827.87|1844.24|1837.74|1830.16|1823.66|8993
1615302000000|2021-03-09 15:00:00|1834.39|1827.89|1836.25|1829.75|1836.89|1830.39|1818.3|1811.8|9811
1615305600000|2021-03-09 16:00:00|1836.28|1829.78|1834.67|1828.17|1850.28|1843.78|1819.42|1812.92|11107
1615309200000|2021-03-09 17:00:00|1834.76|1828.26|1819.48|1812.98|1842.5|1836|1818.2|1811.7|9754
1615312800000|2021-03-09 18:00:00|1819.47|1812.97|1824.22|1817.72|1828.19|1821.69|1813.67|1807.17|9638
1615316400000|2021-03-09 19:00:00|1824.25|1817.75|1832.16|1825.66|1835.38|1828.88|1820.42|1813.92|10018
1615320000000|2021-03-09 20:00:00|1832.14|1825.64|1838.83|1832.33|1844.61|1838.11|1829.41|1822.91|9448
1615323600000|2021-03-09 21:00:00|1838.91|1832.41|1828.4|1821.9|1841.05|1834.55|1822.01|1815.51|9332
1615327200000|2021-03-09 22:00:00|1828.39|1821.89|1849.5|1843|1849.64|1843.14|1826.39|1819.89|6486
1615330800000|2021-03-09 23:00:00|1849.52|1843.02|1874.76|1868.26|1874.83|1868.33|1842.59|1836.09|10283
1615334400000|2021-03-10 00:00:00|1874.79|1868.29|1874.4|1867.9|1880.85|1874.35|1868.41|1861.91|10681
1615338000000|2021-03-10 01:00:00|1874.36|1867.86|1831.13|1824.63|1879.2|1872.7|1822.82|1816.32|11136
1615341600000|2021-03-10 02:00:00|1831.08|1824.58|1798.98|1792.48|1831.08|1824.58|1777.3|1770.8|12637
1615345200000|2021-03-10 03:00:00|1798.89|1792.39|1780.58|1774.08|1806.93|1800.43|1762.01|1755.51|12171
1615348800000|2021-03-10 04:00:00|1780.59|1774.09|1796.5|1790|1799.78|1793.28|1771.19|1764.69|11504
1615352400000|2021-03-10 05:00:00|1796.51|1790.01|1804.35|1797.85|1808.23|1801.73|1787.95|1781.45|10487
1615356000000|2021-03-10 06:00:00|1804.37|1797.87|1811.12|1804.62|1817.79|1811.29|1799.48|1792.98|9378
1615359600000|2021-03-10 07:00:00|1811.13|1804.63|1811.28|1804.78|1819.27|1812.77|1807.97|1801.47|7946
1615363200000|2021-03-10 08:00:00|1811.31|1804.81|1827.94|1821.44|1830.03|1823.53|1804.46|1797.96|9399
1615366800000|2021-03-10 09:00:00|1827.92|1821.42|1836.6|1830.1|1842.7|1836.2|1817.21|1810.71|10437
1615370400000|2021-03-10 10:00:00|1836.61|1830.11|1820.47|1813.97|1839.07|1832.57|1819.04|1812.54|10325
1615374000000|2021-03-10 11:00:00|1820.55|1814.05|1818.48|1811.98|1823.19|1816.69|1808.54|1802.04|10606
1615377600000|2021-03-10 12:00:00|1818.49|1811.99|1822.42|1815.92|1832.48|1825.98|1814.21|1807.71|10731
1615381200000|2021-03-10 13:00:00|1822.25|1815.75|1848.9|1842.4|1852.8|1846.3|1819.81|1813.31|11305
1615384800000|2021-03-10 14:00:00|1848.94|1842.44|1846.6|1840.1|1851.04|1844.54|1832.62|1826.12|9880
1615388400000|2021-03-10 15:00:00|1846.49|1839.99|1836.03|1829.53|1853.25|1846.75|1832|1825.5|11100
1615392000000|2021-03-10 16:00:00|1835.83|1829.33|1848.98|1842.48|1850.51|1844.01|1828.57|1822.07|11376
1615395600000|2021-03-10 17:00:00|1849.05|1842.55|1856.55|1850.05|1872.78|1866.28|1843.68|1837.18|10598
1615399200000|2021-03-10 18:00:00|1856.62|1850.12|1846.12|1839.62|1862.78|1856.28|1839.63|1833.13|10715
1615402800000|2021-03-10 19:00:00|1846.17|1839.67|1842.38|1835.88|1862.56|1856.06|1840.92|1834.42|11148
1615406400000|2021-03-10 20:00:00|1842.25|1835.75|1806.55|1800.05|1845.16|1838.66|1797.21|1790.71|11886
1615410000000|2021-03-10 21:00:00|1806.29|1799.79|1819.71|1813.21|1823.16|1816.66|1767.44|1760.94|11809
1615413600000|2021-03-10 22:00:00|1819.72|1813.22|1834.31|1827.81|1835.95|1829.45|1816|1809.5|7832
1615417200000|2021-03-10 23:00:00|1834.3|1827.8|1798.9|1792.4|1836.15|1829.65|1793.78|1787.28|12279
1615420800000|2021-03-11 00:00:00|1798.47|1791.97|1783.21|1776.71|1809.9|1803.4|1773.42|1766.92|12378
1615424400000|2021-03-11 01:00:00|1783.06|1776.56|1789.2|1782.7|1794.37|1787.87|1766.98|1760.48|11760
1615428000000|2021-03-11 02:00:00|1789.16|1782.66|1803.8|1797.3|1805.81|1799.31|1781.88|1775.38|10799
1615431600000|2021-03-11 03:00:00|1803.74|1797.24|1805.17|1798.67|1808.3|1801.8|1788.89|1782.39|10384
1615435200000|2021-03-11 04:00:00|1805.19|1798.69|1803.35|1796.85|1818.87|1812.37|1796.45|1789.95|10179
1615438800000|2021-03-11 05:00:00|1803.32|1796.82|1781.86|1775.36|1803.34|1796.84|1779.35|1772.85|10541
1615442400000|2021-03-11 06:00:00|1781.87|1775.37|1788.99|1782.49|1792.17|1785.67|1773.32|1766.82|9583
1615446000000|2021-03-11 07:00:00|1788.98|1782.48|1769.59|1763.09|1792.65|1786.15|1769.45|1762.95|9652
1615449600000|2021-03-11 08:00:00|1769.6|1763.1|1749.34|1742.84|1770.55|1764.05|1729.08|1722.58|11266
1615453200000|2021-03-11 09:00:00|1749.29|1742.79|1739.51|1733.01|1752.74|1746.24|1737.28|1730.78|10378
1615456800000|2021-03-11 10:00:00|1739.54|1733.04|1769.24|1762.74|1769.27|1762.77|1737.04|1730.54|10251
1615460400000|2021-03-11 11:00:00|1769.23|1762.73|1783.63|1777.13|1785.22|1778.72|1766.42|1759.92|10880
1615464000000|2021-03-11 12:00:00|1783.46|1776.96|1792.61|1786.11|1798.16|1791.66|1771.64|1765.14|11506
1615467600000|2021-03-11 13:00:00|1792.62|1786.12|1814.35|1807.85|1819.28|1812.78|1792.61|1786.11|11391
1615471200000|2021-03-11 14:00:00|1814.38|1807.88|1810.73|1804.23|1823.87|1817.37|1802.01|1795.51|9671
1615474800000|2021-03-11 15:00:00|1810.71|1804.21|1799.3|1792.8|1818.22|1811.72|1772.15|1765.65|10580
1615478400000|2021-03-11 16:00:00|1799.28|1792.78|1797.46|1790.96|1809.18|1802.68|1790.13|1783.63|11924
1615482000000|2021-03-11 17:00:00|1797.44|1790.94|1799.2|1792.7|1805.89|1799.39|1783.13|1776.63|11339
1615485600000|2021-03-11 18:00:00|1799.18|1792.68|1815.62|1809.12|1822.41|1815.91|1792.87|1786.37|10965
1615489200000|2021-03-11 19:00:00|1815.53|1809.03|1796.79|1790.29|1820.6|1814.1|1789.94|1783.44|10844
1615492800000|2021-03-11 20:00:00|1796.58|1790.08|1813.67|1807.17|1819.09|1812.59|1794.88|1788.38|11288
1615496400000|2021-03-11 21:00:00|1813.68|1807.18|1843.74|1837.24|1846.05|1839.55|1813.68|1807.18|9754
1615500000000|2021-03-11 22:00:00|1843.75|1837.25|1830.77|1824.27|1850.62|1844.12|1819.26|1812.76|7428
1615503600000|2021-03-11 23:00:00|1830.63|1824.13|1829.82|1823.32|1842.45|1835.95|1825.08|1818.58|10705
1615507200000|2021-03-12 00:00:00|1829.79|1823.29|1818.81|1812.31|1845.3|1838.8|1798.77|1792.27|12355
1615510800000|2021-03-12 01:00:00|1818.74|1812.24|1812.67|1806.17|1827.61|1821.11|1806.66|1800.16|11251
1615514400000|2021-03-12 02:00:00|1812.63|1806.13|1821.26|1814.76|1822.47|1815.97|1806.62|1800.12|10670
1615518000000|2021-03-12 03:00:00|1821.25|1814.75|1820.82|1814.32|1827.9|1821.4|1812.49|1805.99|9561
1615521600000|2021-03-12 04:00:00|1820.81|1814.31|1808.16|1801.66|1825.28|1818.78|1801.76|1795.26|10798
1615525200000|2021-03-12 05:00:00|1808.09|1801.59|1813.49|1806.99|1814.99|1808.49|1799.69|1793.19|10460
1615528800000|2021-03-12 06:00:00|1813.5|1807|1811.42|1804.92|1819.97|1813.47|1806.34|1799.84|9889
1615532400000|2021-03-12 07:00:00|1811.44|1804.94|1795.92|1789.42|1811.44|1804.94|1790.21|1783.71|10561
1615536000000|2021-03-12 08:00:00|1795.41|1788.91|1797.89|1791.39|1807.17|1800.67|1781.24|1774.74|11407
1615539600000|2021-03-12 09:00:00|1797.83|1791.33|1788.7|1782.2|1802.19|1795.69|1782.9|1776.4|10114
1615543200000|2021-03-12 10:00:00|1788.67|1782.17|1783.5|1777|1788.68|1782.18|1761.12|1754.62|10811
1615546800000|2021-03-12 11:00:00|1783.51|1777.01|1776.79|1770.29|1794.21|1787.71|1773.33|1766.83|10548
1615550400000|2021-03-12 12:00:00|1776.81|1770.31|1772.24|1765.74|1786.57|1780.07|1767.06|1760.56|11021
1615554000000|2021-03-12 13:00:00|1772.23|1765.73|1749.14|1742.64|1772.24|1765.74|1724.92|1718.42|12935
1615557600000|2021-03-12 14:00:00|1749.15|1742.65|1757.28|1750.78|1757.38|1750.88|1737.07|1730.57|11470
1615561200000|2021-03-12 15:00:00|1757.33|1750.83|1779.31|1772.81|1782.93|1776.43|1749.81|1743.31|12016
1615564800000|2021-03-12 16:00:00|1779.34|1772.84|1777.49|1770.99|1786.37|1779.87|1774.35|1767.85|12156
1615568400000|2021-03-12 17:00:00|1777.43|1770.93|1767.25|1760.75|1787.79|1781.29|1762.83|1756.33|11664
1615572000000|2021-03-12 18:00:00|1767.23|1760.73|1776.45|1769.95|1787.7|1781.2|1761.69|1755.19|11455
1615575600000|2021-03-12 19:00:00|1776.48|1769.98|1742.76|1736.26|1783.78|1777.28|1742.73|1736.23|11950
1615579200000|2021-03-12 20:00:00|1742.8|1736.3|1745.86|1739.36|1754.44|1747.94|1728.28|1721.78|11741
1615582800000|2021-03-12 21:00:00|1745.8|1739.3|1761.49|1754.99|1764.72|1758.22|1733.77|1727.27|11187
1615622400000|2021-03-13 08:00:00|1796.04|1789.54|1788.07|1781.57|1800.49|1793.99|1782.04|1775.54|10779
1615626000000|2021-03-13 09:00:00|1788.1|1781.6|1792.7|1786.2|1793.71|1787.21|1784.3|1777.8|10788
1615629600000|2021-03-13 10:00:00|1792.71|1786.21|1862.68|1856.18|1863.38|1856.88|1791.76|1785.26|12345
1615633200000|2021-03-13 11:00:00|1862.75|1856.25|1873.96|1867.46|1891.9|1885.4|1860.66|1854.16|12888
1615636800000|2021-03-13 12:00:00|1874.01|1867.51|1884.79|1878.29|1902.07|1895.57|1861.03|1854.53|12622
1615640400000|2021-03-13 13:00:00|1884.73|1878.23|1886.98|1880.48|1894.13|1887.63|1870.85|1864.35|12099
1615644000000|2021-03-13 14:00:00|1886.94|1880.44|1880.76|1874.26|1896.65|1890.15|1880.74|1874.24|10890
1615647600000|2021-03-13 15:00:00|1880.93|1874.43|1878.16|1871.66|1893.35|1886.85|1863.49|1856.99|11288
1615651200000|2021-03-13 16:00:00|1878.15|1871.65|1887.98|1881.48|1892.64|1886.14|1874.55|1868.05|10859
1615654800000|2021-03-13 17:00:00|1887.95|1881.45|1916.41|1909.91|1918.44|1911.94|1887.48|1880.98|10775
1615658400000|2021-03-13 18:00:00|1916.46|1909.96|1916.29|1909.79|1923.62|1917.12|1904.71|1898.21|10746
1615662000000|2021-03-13 19:00:00|1916.35|1909.85|1930.65|1924.15|1931.13|1924.63|1908.54|1902.04|10964
1615665600000|2021-03-13 20:00:00|1930.66|1924.16|1936.19|1929.69|1946.66|1940.16|1929.49|1922.99|11681
1615669200000|2021-03-13 21:00:00|1936.2|1929.7|1912.43|1905.93|1938.83|1932.33|1900.28|1893.78|9343
1615672800000|2021-03-13 22:00:00|1915.49|1908.99|1921.45|1914.95|1923.71|1917.21|1906.96|1900.46|8239
1615676400000|2021-03-13 23:00:00|1921.46|1914.96|1924.95|1918.45|1942.85|1936.35|1921.46|1914.96|10855
1615680000000|2021-03-14 00:00:00|1925.03|1918.53|1917.02|1910.52|1934.79|1928.29|1916.13|1909.63|10912
1615683600000|2021-03-14 01:00:00|1917.01|1910.51|1906.67|1900.17|1917.05|1910.55|1892.88|1886.38|10737
1615687200000|2021-03-14 02:00:00|1906.68|1900.18|1906.99|1900.49|1912.12|1905.62|1900.3|1893.8|9741
1615690800000|2021-03-14 03:00:00|1906.98|1900.48|1913.46|1906.96|1921.01|1914.51|1898.55|1892.05|10283
1615694400000|2021-03-14 04:00:00|1913.47|1906.97|1906.3|1899.8|1913.74|1907.24|1901.99|1895.49|9515
1615698000000|2021-03-14 05:00:00|1906.32|1899.82|1900.15|1893.65|1909.29|1902.79|1893.12|1886.62|10025
1615701600000|2021-03-14 06:00:00|1900.2|1893.7|1900.79|1894.29|1901.2|1894.7|1883.08|1876.58|10739
1615705200000|2021-03-14 07:00:00|1900.78|1894.28|1889.06|1882.56|1905.94|1899.44|1888.73|1882.23|10266
1615708800000|2021-03-14 08:00:00|1889.03|1882.53|1899.42|1892.92|1903.43|1896.93|1885.95|1879.45|10264
1615712400000|2021-03-14 09:00:00|1899.41|1892.91|1904.92|1898.42|1909.87|1903.37|1896.97|1890.47|8963
1615716000000|2021-03-14 10:00:00|1904.91|1898.41|1872.85|1866.35|1941.24|1901.24|1869.54|1837.37|10351
1615719600000|2021-03-14 11:00:00|1871.78|1865.28|1882.41|1875.91|1883.19|1876.69|1850.96|1844.46|11911
1615723200000|2021-03-14 12:00:00|1882.43|1875.93|1887.18|1880.68|1889.59|1883.09|1876.3|1869.8|9997
1615726800000|2021-03-14 13:00:00|1887.08|1880.58|1868.92|1862.42|1887.96|1881.46|1859.32|1852.82|10854
1615730400000|2021-03-14 14:00:00|1868.9|1862.4|1871.78|1865.28|1886.17|1879.67|1867.26|1860.76|10293
1615734000000|2021-03-14 15:00:00|1871.82|1865.32|1861.23|1854.73|1873.1|1866.6|1850.94|1844.44|10168
1615737600000|2021-03-14 16:00:00|1861.26|1854.76|1855.93|1849.43|1871.84|1865.34|1840.82|1834.32|11852
1615741200000|2021-03-14 17:00:00|1855.92|1849.42|1858.05|1851.55|1868.43|1861.93|1853.49|1846.99|10891
1615744800000|2021-03-14 18:00:00|1857.98|1851.48|1878.06|1871.56|1881.44|1874.94|1857.56|1851.06|10522
1615748400000|2021-03-14 19:00:00|1878.13|1871.63|1874.25|1867.75|1880.39|1873.89|1865.17|1858.67|9900
1615752000000|2021-03-14 20:00:00|1874.24|1867.74|1879.51|1873.01|1880.9|1874.4|1864.64|1858.14|10079
1615755600000|2021-03-14 21:00:00|1879.53|1873.03|1873.22|1866.72|1881.73|1875.23|1867.71|1861.21|4961
1615759200000|2021-03-14 22:00:00|1873.25|1866.75|1884.59|1878.09|1889|1882.5|1863.89|1857.39|8128
1615762800000|2021-03-14 23:00:00|1884.6|1878.1|1851.35|1844.85|1896.85|1890.35|1850.69|1844.19|11383
1615766400000|2021-03-15 00:00:00|1851.42|1844.92|1874.36|1867.86|1885.15|1878.65|1844.12|1837.62|11391
1615770000000|2021-03-15 01:00:00|1874.47|1867.97|1886.61|1880.11|1892.4|1885.9|1870.14|1863.64|10996
1615773600000|2021-03-15 02:00:00|1886.74|1880.24|1884.74|1878.24|1892.95|1886.45|1883.12|1876.62|9622
1615777200000|2021-03-15 03:00:00|1884.89|1878.39|1887.81|1881.31|1892|1885.5|1884.81|1878.31|9884
1615780800000|2021-03-15 04:00:00|1887.82|1881.32|1865.2|1858.7|1893.87|1887.37|1860.05|1853.55|11017
1615784400000|2021-03-15 05:00:00|1865.28|1858.78|1843.74|1837.24|1868.03|1861.53|1843.61|1837.11|11083
1615788000000|2021-03-15 06:00:00|1843.76|1837.26|1814.65|1808.15|1853.62|1847.12|1803.29|1796.79|12186
1615791600000|2021-03-15 07:00:00|1814.81|1808.31|1798.3|1791.8|1814.95|1808.45|1777.03|1770.53|12618
1615795200000|2021-03-15 08:00:00|1798.42|1791.92|1792.08|1785.58|1813.4|1806.9|1787.27|1780.77|12234
1615798800000|2021-03-15 09:00:00|1792.05|1785.55|1767.52|1761.02|1798.87|1792.37|1742.8|1736.3|13026
1615802400000|2021-03-15 10:00:00|1767.69|1761.19|1783.67|1777.17|1784.05|1777.55|1763.51|1757.01|12022
1615806000000|2021-03-15 11:00:00|1783.62|1777.12|1773.05|1766.55|1787.37|1780.87|1769.6|1763.1|11286
1615809600000|2021-03-15 12:00:00|1773.01|1766.51|1781.13|1774.63|1782.5|1776|1748.54|1742.04|11910
1615813200000|2021-03-15 13:00:00|1781.11|1774.61|1793.15|1786.65|1797.45|1790.95|1778.67|1772.17|11056
1615816800000|2021-03-15 14:00:00|1793.08|1786.58|1780.71|1774.21|1808.69|1802.19|1780.45|1773.95|11591
1615820400000|2021-03-15 15:00:00|1780.7|1774.2|1769.68|1763.18|1792.07|1785.57|1769.23|1762.73|11710
1615824000000|2021-03-15 16:00:00|1769.89|1763.39|1774.38|1767.88|1788.01|1781.51|1756.4|1749.9|11954
1615827600000|2021-03-15 17:00:00|1774.34|1767.84|1774.75|1768.25|1780.24|1773.74|1759.94|1753.44|11676
1615831200000|2021-03-15 18:00:00|1774.73|1768.23|1788.93|1782.43|1792.92|1786.42|1769.01|1762.51|10449
1615834800000|2021-03-15 19:00:00|1788.9|1782.4|1790.8|1784.3|1797.99|1791.49|1787.31|1780.81|9471
1615838400000|2021-03-15 20:00:00|1790.67|1784.17|1795.91|1789.41|1810.56|1804.06|1782.69|1776.19|10569
1615842000000|2021-03-15 21:00:00|1795.89|1789.39|1802.43|1795.93|1807.22|1800.72|1792.92|1786.42|6708
1615845600000|2021-03-15 22:00:00|1802.37|1795.87|1790.14|1783.64|1807.15|1800.65|1784.21|1777.71|10667
1615849200000|2021-03-15 23:00:00|1790.22|1783.72|1797.31|1790.81|1812.67|1806.17|1788.63|1782.13|11376
1615852800000|2021-03-16 00:00:00|1797.08|1790.58|1734.49|1727.99|1807.07|1800.57|1733.12|1726.62|12842
1615856400000|2021-03-16 01:00:00|1734.36|1727.86|1753.53|1747.03|1758.34|1751.84|1715.72|1709.22|12346
1615860000000|2021-03-16 02:00:00|1753.59|1747.09|1755.5|1749|1762.29|1755.79|1746.83|1740.33|10787
1615863600000|2021-03-16 03:00:00|1755.51|1749.01|1750.88|1744.38|1758.08|1751.58|1739.79|1733.29|10987
1615867200000|2021-03-16 04:00:00|1750.9|1744.4|1753.21|1746.71|1762.78|1756.28|1747.67|1741.17|10183
1615870800000|2021-03-16 05:00:00|1753.28|1746.78|1752.96|1746.46|1760.29|1753.79|1741.61|1735.11|10719
1615874400000|2021-03-16 06:00:00|1752.91|1746.41|1793.91|1787.41|1794.9|1788.4|1739.19|1732.69|11078
1615878000000|2021-03-16 07:00:00|1794.01|1787.51|1802.26|1795.76|1806.45|1799.95|1790.27|1783.77|10721
1615881600000|2021-03-16 08:00:00|1802.15|1795.65|1807.55|1801.05|1822.34|1815.84|1801.73|1795.23|10785
1615885200000|2021-03-16 09:00:00|1807.59|1801.09|1809.92|1803.42|1820.89|1814.39|1804.49|1797.99|9898
1615888800000|2021-03-16 10:00:00|1809.88|1803.38|1798.35|1791.85|1812.65|1806.15|1791.15|1784.65|11006
1615892400000|2021-03-16 11:00:00|1798.36|1791.86|1794.96|1788.46|1803.55|1797.05|1784.12|1777.62|11123
1615896000000|2021-03-16 12:00:00|1795|1788.5|1781.49|1774.99|1798.47|1791.97|1767.82|1761.32|11237
1615899600000|2021-03-16 13:00:00|1781.35|1774.85|1787.57|1781.07|1795.94|1789.44|1777.96|1771.46|10460
1615903200000|2021-03-16 14:00:00|1787.63|1781.13|1798.42|1791.92|1798.48|1791.98|1781.7|1775.2|10744
1615906800000|2021-03-16 15:00:00|1798.46|1791.96|1807.02|1800.52|1810.61|1804.11|1795.57|1789.07|10388
1615910400000|2021-03-16 16:00:00|1807.13|1800.63|1803.54|1797.04|1816.45|1809.95|1798.33|1791.83|10724
1615914000000|2021-03-16 17:00:00|1803.56|1797.06|1776.65|1770.15|1808.67|1802.17|1764.86|1758.36|11324
1615917600000|2021-03-16 18:00:00|1776.56|1770.06|1781.04|1774.54|1785.24|1778.74|1770.52|1764.02|10315
1615921200000|2021-03-16 19:00:00|1781.07|1774.57|1788.28|1781.78|1790.99|1784.49|1775.55|1769.05|9110
1615924800000|2021-03-16 20:00:00|1788.27|1781.77|1800.61|1794.11|1802.96|1796.46|1785.16|1778.66|10032
1615928400000|2021-03-16 21:00:00|1800.62|1794.12|1790.78|1784.28|1802.92|1796.42|1790.77|1784.27|5642
1615932000000|2021-03-16 22:00:00|1790.81|1784.31|1791.81|1785.31|1802.97|1796.47|1784.68|1778.18|10075
1615935600000|2021-03-16 23:00:00|1791.77|1785.27|1809.15|1802.65|1811.5|1805|1787.72|1781.22|10196
1615939200000|2021-03-17 00:00:00|1809.17|1802.67|1787.45|1780.95|1815.47|1808.97|1776.21|1769.71|11307
1615942800000|2021-03-17 01:00:00|1787.44|1780.94|1788.66|1782.16|1790.59|1784.09|1778.18|1771.68|10806
1615946400000|2021-03-17 02:00:00|1788.67|1782.17|1778.87|1772.37|1789.79|1783.29|1770.73|1764.23|10382
1615950000000|2021-03-17 03:00:00|1778.88|1772.38|1770.88|1764.38|1781.85|1775.35|1763.69|1757.19|10003
1615953600000|2021-03-17 04:00:00|1770.89|1764.39|1774.78|1768.28|1780.2|1773.7|1767.55|1761.05|9820
1615957200000|2021-03-17 05:00:00|1774.73|1768.23|1782.5|1776|1784.47|1777.97|1767.98|1761.48|10144
1615960800000|2021-03-17 06:00:00|1782.54|1776.04|1788.37|1781.87|1790.83|1784.33|1776.84|1770.34|9842
1615964400000|2021-03-17 07:00:00|1788.27|1781.77|1789.11|1782.61|1790.16|1783.66|1782.59|1776.09|10041
1615968000000|2021-03-17 08:00:00|1789.14|1782.64|1783.93|1777.43|1798.04|1791.54|1780.23|1773.73|10062
1615971600000|2021-03-17 09:00:00|1783.95|1777.45|1761.51|1755.01|1787.39|1780.89|1759.56|1753.06|10677
1615975200000|2021-03-17 10:00:00|1761.35|1754.85|1770.91|1764.41|1773.05|1766.55|1759.51|1753.01|8973
1615978800000|2021-03-17 11:00:00|1770.95|1764.45|1762.73|1756.23|1771.7|1765.2|1758.78|1752.28|10135
1615982400000|2021-03-17 12:00:00|1762.76|1756.26|1768.39|1761.89|1771.75|1765.25|1746.4|1739.9|10549
1615986000000|2021-03-17 13:00:00|1768.48|1761.98|1772.76|1766.26|1779.04|1772.54|1764.16|1757.66|8847
1615989600000|2021-03-17 14:00:00|1772.78|1766.28|1772.25|1765.75|1782.64|1776.14|1764.16|1757.66|10198
1615993200000|2021-03-17 15:00:00|1772.22|1765.72|1777.03|1770.53|1781.05|1774.55|1762.54|1756.04|10463
1615996800000|2021-03-17 16:00:00|1777.01|1770.51|1789.3|1782.8|1796.83|1790.33|1772.3|1765.8|10171
1616000400000|2021-03-17 17:00:00|1789.27|1782.77|1792.52|1786.02|1797.41|1790.91|1787.59|1781.09|9553
1616004000000|2021-03-17 18:00:00|1792.59|1786.09|1825.49|1818.99|1829.18|1822.68|1792.59|1786.09|11895
1616007600000|2021-03-17 19:00:00|1825.52|1819.02|1831.68|1825.18|1843.17|1836.67|1824.61|1818.11|11478
1616011200000|2021-03-17 20:00:00|1831.81|1825.31|1819.16|1812.66|1843.16|1836.66|1817.49|1810.99|9879
1616014800000|2021-03-17 21:00:00|1819.14|1812.64|1825.35|1818.85|1831.6|1825.1|1813.69|1807.19|6611
1616018400000|2021-03-17 22:00:00|1825.36|1818.86|1819.18|1812.68|1831.13|1824.63|1818.2|1811.7|8928
1616022000000|2021-03-17 23:00:00|1819.12|1812.62|1827.37|1820.87|1830.17|1823.67|1813.62|1807.12|10150
1616025600000|2021-03-18 00:00:00|1827.47|1820.97|1822.3|1815.8|1842.18|1835.68|1814.58|1808.08|10931
1616029200000|2021-03-18 01:00:00|1822.28|1815.78|1832.84|1826.34|1835.99|1829.49|1822.26|1815.76|9889
1616032800000|2021-03-18 02:00:00|1832.91|1826.41|1843.77|1837.27|1852.81|1846.31|1832.88|1826.38|10072
1616036400000|2021-03-18 03:00:00|1843.66|1837.16|1837.03|1830.53|1849.26|1842.76|1834.09|1827.59|9498
1616040000000|2021-03-18 04:00:00|1837.02|1830.52|1833.64|1827.14|1846.55|1840.05|1830.63|1824.13|10152
1616043600000|2021-03-18 05:00:00|1833.61|1827.11|1833.78|1827.28|1837.93|1831.43|1828.69|1822.19|9459
1616047200000|2021-03-18 06:00:00|1833.75|1827.25|1832.27|1825.77|1836.86|1830.36|1823|1816.5|9181
1616050800000|2021-03-18 07:00:00|1832.29|1825.79|1818.46|1811.96|1832.81|1826.31|1812.64|1806.14|9978
1616054400000|2021-03-18 08:00:00|1818.5|1812|1808.54|1802.04|1824.55|1818.05|1807.86|1801.36|9016
1616058000000|2021-03-18 09:00:00|1808.55|1802.05|1816.18|1809.68|1821.25|1814.75|1807.42|1800.92|8532
1616061600000|2021-03-18 10:00:00|1816.25|1809.75|1823.32|1816.82|1824.41|1817.91|1814.23|1807.73|7804
1616065200000|2021-03-18 11:00:00|1823.37|1816.87|1803.12|1796.62|1823.37|1816.87|1795.85|1789.35|9119
1616068800000|2021-03-18 12:00:00|1803.1|1796.6|1800.55|1794.05|1803.1|1796.6|1785.91|1779.41|10163
1616072400000|2021-03-18 13:00:00|1800.56|1794.06|1794.24|1787.74|1804|1797.5|1791.66|1785.16|8898
1616076000000|2021-03-18 14:00:00|1794.26|1787.76|1794.14|1787.64|1802.78|1796.28|1785.96|1779.46|10251
1616079600000|2021-03-18 15:00:00|1794.13|1787.63|1825.09|1818.59|1829.23|1822.73|1789.32|1782.82|10334
1616083200000|2021-03-18 16:00:00|1825.19|1818.69|1813.74|1807.24|1834.89|1828.39|1812.68|1806.18|11017
1616086800000|2021-03-18 17:00:00|1813.72|1807.22|1820.16|1813.66|1824.88|1818.38|1813.14|1806.64|9849
1616090400000|2021-03-18 18:00:00|1820.18|1813.68|1796.76|1790.26|1826.37|1819.87|1793.16|1786.66|9988
1616094000000|2021-03-18 19:00:00|1796.9|1790.4|1771.49|1764.99|1799.27|1792.77|1762.93|1756.43|10751
1616097600000|2021-03-18 20:00:00|1771.53|1765.03|1776.91|1770.41|1783.22|1776.72|1765.67|1759.17|9648
1616101200000|2021-03-18 21:00:00|1776.89|1770.39|1785.69|1779.19|1791.58|1785.08|1774.32|1767.82|6017
1616104800000|2021-03-18 22:00:00|1785.7|1779.2|1783.01|1776.51|1798.43|1791.93|1782.05|1775.55|8231
1616108400000|2021-03-18 23:00:00|1782.98|1776.48|1779.23|1772.73|1794.74|1788.24|1778.89|1772.39|8843
1616112000000|2021-03-19 00:00:00|1779.27|1772.77|1763.09|1756.59|1780.61|1774.11|1737.86|1731.36|10333
1616115600000|2021-03-19 01:00:00|1763.15|1756.65|1780.4|1773.9|1781.89|1775.39|1758.31|1751.81|8905
1616119200000|2021-03-19 02:00:00|1780.39|1773.89|1778.33|1771.83|1789.69|1783.19|1774.86|1768.36|8733
1616122800000|2021-03-19 03:00:00|1778.34|1771.84|1783.81|1777.31|1787.18|1780.68|1774.79|1768.29|8671
1616126400000|2021-03-19 04:00:00|1783.78|1777.28|1786.13|1779.63|1794.98|1788.48|1777.6|1771.1|8864
1616130000000|2021-03-19 05:00:00|1786.01|1779.51|1806.44|1799.94|1809.03|1802.53|1784.66|1778.16|9432
1616133600000|2021-03-19 06:00:00|1806.47|1799.97|1801.39|1794.89|1812.06|1805.56|1796.81|1790.31|9141
1616137200000|2021-03-19 07:00:00|1801.33|1794.83|1796.02|1789.52|1804.91|1798.41|1794.08|1787.58|8539
1616140800000|2021-03-19 08:00:00|1795.99|1789.49|1810.87|1804.37|1817.89|1811.39|1788.45|1781.95|10497
1616144400000|2021-03-19 09:00:00|1810.94|1804.44|1804.05|1797.55|1821.24|1814.74|1801.54|1795.04|9822
1616148000000|2021-03-19 10:00:00|1804.06|1797.56|1814.99|1808.49|1817.06|1810.56|1802.8|1796.3|8621
1616151600000|2021-03-19 11:00:00|1814.98|1808.48|1822.58|1816.08|1824.54|1818.04|1809.96|1803.46|9245
1616155200000|2021-03-19 12:00:00|1822.57|1816.07|1815.88|1809.38|1830.05|1823.55|1812.97|1806.47|10019
1616158800000|2021-03-19 13:00:00|1815.89|1809.39|1811.5|1805|1816.51|1810.01|1804.44|1797.94|9138
1616162400000|2021-03-19 14:00:00|1811.46|1804.96|1821.55|1815.05|1821.65|1815.15|1803.12|1796.62|9999
1616166000000|2021-03-19 15:00:00|1821.56|1815.06|1825.9|1819.4|1828.23|1821.73|1814.79|1808.29|9881
1616169600000|2021-03-19 16:00:00|1825.93|1819.43|1826.62|1820.12|1832.36|1825.86|1818.12|1811.62|9945
1616173200000|2021-03-19 17:00:00|1826.59|1820.09|1825.34|1818.84|1829.05|1822.55|1820.33|1813.83|9717
1616176800000|2021-03-19 18:00:00|1825.37|1818.87|1827.59|1821.09|1829.06|1822.56|1816.12|1809.62|10383
1616180400000|2021-03-19 19:00:00|1827.56|1821.06|1830.48|1823.98|1831.88|1825.38|1825.96|1819.46|8931
1616184000000|2021-03-19 20:00:00|1830.52|1824.02|1821.86|1815.36|1843.64|1837.14|1816.21|1809.71|10097
1616227200000|2021-03-20 08:00:00|1830.41|1823.91|1833.69|1827.19|1834.08|1827.58|1829|1822.5|7911
1616230800000|2021-03-20 09:00:00|1833.68|1827.18|1836.57|1830.07|1838.38|1831.88|1831.19|1824.69|7569
1616234400000|2021-03-20 10:00:00|1836.58|1830.08|1837.73|1831.23|1839.37|1832.87|1830.75|1824.25|7317
1616238000000|2021-03-20 11:00:00|1837.7|1831.2|1845.32|1838.82|1849.08|1842.58|1835.06|1828.56|7561
1616241600000|2021-03-20 12:00:00|1845.38|1838.88|1845.68|1839.18|1847.75|1841.25|1839.07|1832.57|7424
1616245200000|2021-03-20 13:00:00|1845.71|1839.21|1847.04|1840.54|1871.8|1865.3|1840.93|1834.43|10637
1616248800000|2021-03-20 14:00:00|1846.99|1840.49|1855.11|1848.61|1855.97|1849.47|1841.42|1834.92|9121
1616252400000|2021-03-20 15:00:00|1855.13|1848.63|1859.24|1852.74|1862.16|1855.66|1854.62|1848.12|9237
1616256000000|2021-03-20 16:00:00|1859.26|1852.76|1847.21|1840.71|1862.41|1855.91|1844.86|1838.36|9941
1616259600000|2021-03-20 17:00:00|1847.23|1840.73|1848.85|1842.35|1851.74|1845.24|1843.76|1837.26|8134
1616263200000|2021-03-20 18:00:00|1848.84|1842.34|1847.53|1841.03|1855.56|1849.06|1847.33|1840.83|7703
1616266800000|2021-03-20 19:00:00|1847.54|1841.04|1851.27|1844.77|1855.02|1848.52|1847.07|1840.57|8238
1616270400000|2021-03-20 20:00:00|1851.26|1844.76|1831.11|1824.61|1852.1|1845.6|1825|1818.5|10182
1616274000000|2021-03-20 21:00:00|1831.12|1824.62|1837.37|1830.87|1838.08|1831.58|1828.81|1822.31|4488
1616277600000|2021-03-20 22:00:00|1837.35|1830.85|1831.58|1825.08|1841.76|1835.26|1831.28|1824.78|6770
1616281200000|2021-03-20 23:00:00|1831.59|1825.09|1808.95|1802.45|1831.6|1825.1|1805.87|1799.37|9677
1616284800000|2021-03-21 00:00:00|1808.77|1802.27|1808.61|1802.11|1820.47|1813.97|1790.67|1784.17|8611
1616288400000|2021-03-21 01:00:00|1808.58|1802.08|1804.92|1798.42|1814.24|1807.74|1798.37|1791.87|7112
1616292000000|2021-03-21 02:00:00|1805|1798.5|1787.06|1780.56|1805.06|1798.56|1779.94|1773.44|8368
1616295600000|2021-03-21 03:00:00|1786.99|1780.49|1790.92|1784.42|1792.69|1786.19|1782.07|1775.57|6438
1616299200000|2021-03-21 04:00:00|1790.93|1784.43|1774.01|1767.51|1791.97|1785.47|1770.78|1764.28|8774
1616302800000|2021-03-21 05:00:00|1773.93|1767.43|1781.46|1774.96|1782.94|1776.44|1772.71|1766.21|7335
1616306400000|2021-03-21 06:00:00|1781.47|1774.97|1779.37|1772.87|1790.21|1783.71|1772.72|1766.22|7050
1616310000000|2021-03-21 07:00:00|1779.38|1772.88|1783.95|1777.45|1788.06|1781.56|1779.1|1772.6|6193
1616313600000|2021-03-21 08:00:00|1783.85|1777.35|1788.44|1781.94|1789.55|1783.05|1780.66|1774.16|7508
1616317200000|2021-03-21 09:00:00|1788.4|1781.9|1767.83|1761.33|1788.87|1782.37|1751.84|1745.34|8413
1616320800000|2021-03-21 10:00:00|1767.8|1761.3|1772.31|1765.81|1776.85|1770.35|1762.92|1756.42|8954
1616324400000|2021-03-21 11:00:00|1772.32|1765.82|1775.89|1769.39|1777.58|1771.08|1762.68|1756.18|7763
1616328000000|2021-03-21 12:00:00|1775.99|1769.49|1771.73|1765.23|1776.18|1769.68|1763.26|1756.76|8266
1616331600000|2021-03-21 13:00:00|1771.74|1765.24|1789.28|1782.78|1792.62|1786.12|1771.74|1765.24|8889
1616335200000|2021-03-21 14:00:00|1789.3|1782.8|1790.06|1783.56|1791.87|1785.37|1787.97|1781.47|5673
1616338800000|2021-03-21 15:00:00|1790.04|1783.54|1794.31|1787.81|1801.37|1794.87|1789.95|1783.45|7431
1616342400000|2021-03-21 16:00:00|1794.28|1787.78|1785.43|1778.93|1795.95|1789.45|1781.43|1774.93|8411
1616346000000|2021-03-21 17:00:00|1785.32|1778.82|1794.13|1787.63|1794.42|1787.92|1784.61|1778.11|6984
1616349600000|2021-03-21 18:00:00|1794.05|1787.55|1798.68|1792.18|1801.56|1795.06|1789.88|1783.38|6632
1616353200000|2021-03-21 19:00:00|1798.69|1792.19|1801.02|1794.52|1802.89|1796.39|1798.67|1792.17|6708
1616356800000|2021-03-21 20:00:00|1801.04|1794.54|1804.27|1796.27|1806.92|1800.42|1798.94|1792.44|6214
1616360400000|2021-03-21 21:00:00|1804.28|1796.28|1814.1|1807.6|1814.79|1807.69|1803.38|1795.38|4670
1616364000000|2021-03-21 22:00:00|1814.11|1807.61|1789.8|1783.3|1814.11|1807.61|1789.54|1783.04|7489
1616367600000|2021-03-21 23:00:00|1789.83|1783.33|1787.4|1780.9|1796.21|1789.71|1781.14|1774.64|8944
1616371200000|2021-03-22 00:00:00|1787.39|1780.89|1760.92|1754.42|1789.51|1783.01|1759.18|1752.68|10444
1616374800000|2021-03-22 01:00:00|1760.95|1754.45|1767.55|1761.05|1770.41|1763.91|1757.85|1751.35|9835
1616378400000|2021-03-22 02:00:00|1767.58|1761.08|1774.84|1768.34|1778.73|1772.23|1760.3|1753.8|8474
1616382000000|2021-03-22 03:00:00|1774.86|1768.36|1786.47|1779.97|1789.81|1783.31|1773.97|1767.47|8179
1616385600000|2021-03-22 04:00:00|1786.46|1779.96|1791.34|1784.84|1792.82|1786.32|1782.91|1776.41|7547
1616389200000|2021-03-22 05:00:00|1791.35|1784.85|1792.03|1785.53|1796.72|1790.22|1784.82|1778.32|5590
1616392800000|2021-03-22 06:00:00|1792.04|1785.54|1793.2|1786.7|1798.73|1792.23|1792.04|1785.54|7055
1616396400000|2021-03-22 07:00:00|1792.92|1786.42|1791.89|1785.39|1799.33|1792.83|1787.24|1780.74|6921
1616400000000|2021-03-22 08:00:00|1791.97|1785.47|1783.54|1777.04|1793.29|1786.79|1782.23|1775.73|7396
1616403600000|2021-03-22 09:00:00|1783.52|1777.02|1785.17|1778.67|1785.47|1778.97|1777.64|1771.14|7464
1616407200000|2021-03-22 10:00:00|1785.14|1778.64|1797.35|1790.85|1809.97|1803.47|1782.66|1776.16|7426
1616410800000|2021-03-22 11:00:00|1797.36|1790.86|1799.23|1792.73|1807.1|1800.6|1794.7|1788.2|7991
1616414400000|2021-03-22 12:00:00|1799.22|1792.72|1787|1780.5|1800.27|1793.77|1778.51|1772.01|9710
1616418000000|2021-03-22 13:00:00|1787.01|1780.51|1781.26|1774.76|1793.04|1786.54|1771.75|1765.25|9062
1616421600000|2021-03-22 14:00:00|1781.19|1774.69|1782.87|1776.37|1788.94|1782.44|1777.33|1770.83|9912
1616425200000|2021-03-22 15:00:00|1782.9|1776.4|1782.37|1775.87|1789.5|1783|1779.73|1773.23|8428
1616428800000|2021-03-22 16:00:00|1782.45|1775.95|1777.6|1771.1|1786.49|1779.99|1761.66|1755.16|9804
1616432400000|2021-03-22 17:00:00|1777.63|1771.13|1784.76|1778.26|1786.03|1779.53|1771.65|1765.15|8432
1616436000000|2021-03-22 18:00:00|1784.64|1778.14|1775.37|1768.87|1786.93|1780.43|1771.94|1765.44|8835
1616439600000|2021-03-22 19:00:00|1775.38|1768.88|1742.95|1736.45|1776.3|1769.8|1741.94|1735.44|11123
1616443200000|2021-03-22 20:00:00|1742.87|1736.37|1681.82|1675.32|1748.87|1742.37|1681.25|1674.75|11310
1616446800000|2021-03-22 21:00:00|1681.77|1675.27|1683.15|1676.65|1696.25|1689.75|1664.94|1658.44|9361
1616450400000|2021-03-22 22:00:00|1682.92|1676.42|1697.78|1691.28|1698.1|1691.6|1662.69|1656.19|11540
1616454000000|2021-03-22 23:00:00|1697.92|1691.42|1684.9|1678.4|1707.05|1700.55|1684.69|1678.19|11241
1616457600000|2021-03-23 00:00:00|1684.76|1678.26|1696.28|1689.78|1698.44|1691.94|1671.96|1665.46|11325
1616461200000|2021-03-23 01:00:00|1696.4|1689.9|1712.66|1706.16|1717.4|1710.9|1691.73|1685.23|9768
1616464800000|2021-03-23 02:00:00|1712.64|1706.14|1696.28|1689.78|1714.5|1708|1693.18|1686.68|10054
1616468400000|2021-03-23 03:00:00|1696.31|1689.81|1706.08|1699.58|1706.08|1699.58|1691.51|1685.01|8405
1616472000000|2021-03-23 04:00:00|1706.1|1699.6|1698.27|1691.77|1708.17|1701.67|1690.88|1684.38|8701
1616475600000|2021-03-23 05:00:00|1698.28|1691.78|1680.8|1674.3|1700|1693.5|1669.89|1663.39|9762
1616479200000|2021-03-23 06:00:00|1680.81|1674.31|1658.62|1652.12|1682|1675.5|1655.74|1649.24|11066
1616482800000|2021-03-23 07:00:00|1658.63|1652.13|1683.48|1676.98|1685.88|1679.38|1658.63|1652.13|9621
1616486400000|2021-03-23 08:00:00|1683.22|1676.72|1685.22|1678.72|1687.22|1680.72|1670.63|1664.13|9102
1616490000000|2021-03-23 09:00:00|1685.23|1678.73|1690.88|1684.38|1694.01|1687.51|1682.16|1675.66|8041
1616493600000|2021-03-23 10:00:00|1690.86|1684.36|1693.05|1686.55|1695.86|1689.36|1688.43|1681.93|8117
1616497200000|2021-03-23 11:00:00|1693.06|1686.56|1690.38|1683.88|1699.94|1693.44|1684.93|1678.43|8310
1616500800000|2021-03-23 12:00:00|1690.64|1684.14|1708.39|1701.89|1713.08|1706.58|1690.59|1684.09|9573
1616504400000|2021-03-23 13:00:00|1708.41|1701.91|1711.7|1705.2|1720.5|1714|1705.97|1699.47|8580
1616508000000|2021-03-23 14:00:00|1711.95|1705.45|1710.5|1704|1716.77|1710.27|1694.1|1687.6|9136
1616511600000|2021-03-23 15:00:00|1710.54|1704.04|1706|1699.5|1716.02|1709.52|1705.03|1698.53|7052
1616515200000|2021-03-23 16:00:00|1705.97|1699.47|1713.4|1706.9|1722.48|1715.98|1696.64|1690.14|9865
1616518800000|2021-03-23 17:00:00|1713.42|1706.92|1719.18|1712.68|1721.63|1715.13|1711.26|1704.76|8127
1616522400000|2021-03-23 18:00:00|1719.28|1712.78|1711.78|1705.28|1724.93|1718.43|1711.02|1704.52|7405
1616526000000|2021-03-23 19:00:00|1711.74|1705.24|1709.66|1703.16|1716.81|1710.31|1697.79|1691.29|8732
1616529600000|2021-03-23 20:00:00|1709.67|1703.17|1675.3|1668.8|1710.22|1703.72|1672.58|1666.08|9589
1616533200000|2021-03-23 21:00:00|1675.32|1668.82|1671.17|1664.67|1680.66|1674.16|1661.77|1655.27|7982
1616536800000|2021-03-23 22:00:00|1671.22|1664.72|1668.54|1662.04|1683.73|1677.23|1666.84|1660.34|9041
1616540400000|2021-03-23 23:00:00|1668.58|1662.08|1671.66|1665.16|1681.74|1675.24|1667.34|1660.84|8298
1616544000000|2021-03-24 00:00:00|1671.65|1665.15|1657.36|1650.86|1682.56|1676.06|1652.35|1645.85|10999
1616547600000|2021-03-24 01:00:00|1657.35|1650.85|1677.37|1670.87|1680.63|1674.13|1654.51|1648.01|9237
1616551200000|2021-03-24 02:00:00|1677.35|1670.85|1681.13|1674.63|1684.83|1678.33|1673.38|1666.88|7096
1616554800000|2021-03-24 03:00:00|1681.12|1674.62|1682.16|1675.66|1687.98|1681.48|1675.89|1669.39|7208
1616558400000|2021-03-24 04:00:00|1682.15|1675.65|1680.73|1674.23|1691.86|1685.36|1678.17|1671.67|8511
1616562000000|2021-03-24 05:00:00|1680.71|1674.21|1676.43|1669.93|1686.55|1680.05|1671.71|1665.21|7185
1616565600000|2021-03-24 06:00:00|1676.3|1669.8|1685.32|1678.82|1688.69|1682.19|1663.54|1657.04|9069
1616569200000|2021-03-24 07:00:00|1685.38|1678.88|1699.18|1692.68|1703.15|1696.65|1684.91|1678.41|9615
1616572800000|2021-03-24 08:00:00|1699.15|1692.65|1715.56|1709.06|1720.75|1714.25|1698.78|1692.28|8702
1616576400000|2021-03-24 09:00:00|1715.57|1709.07|1715.06|1708.56|1721.72|1715.22|1711.53|1705.03|8602
1616580000000|2021-03-24 10:00:00|1715.02|1708.52|1719.27|1712.77|1721.35|1714.85|1711.3|1704.8|7626
1616583600000|2021-03-24 11:00:00|1719.25|1712.75|1718.64|1712.14|1720.01|1713.51|1710.24|1703.74|6658
1616587200000|2021-03-24 12:00:00|1718.62|1712.12|1735.37|1728.87|1743.21|1736.71|1718.27|1711.77|9225
1616590800000|2021-03-24 13:00:00|1735.38|1728.88|1727|1720.5|1738.83|1732.33|1720.28|1713.78|8675
1616594400000|2021-03-24 14:00:00|1726.99|1720.49|1724.83|1718.33|1731.39|1724.89|1723.51|1717.01|7945
1616598000000|2021-03-24 15:00:00|1724.92|1718.42|1723.92|1717.42|1731.42|1724.92|1715.89|1709.39|9236
1616601600000|2021-03-24 16:00:00|1723.95|1717.45|1703.22|1696.72|1727.5|1721|1703.22|1696.72|8915
1616605200000|2021-03-24 17:00:00|1703.25|1696.75|1698.54|1692.04|1710.5|1704|1698.52|1692.02|8197
1616608800000|2021-03-24 18:00:00|1698.35|1691.85|1667.76|1661.26|1702.28|1695.78|1667.69|1661.19|8290
1616612400000|2021-03-24 19:00:00|1667.84|1661.34|1638.15|1631.65|1674.37|1667.87|1626.27|1619.77|9908
1616616000000|2021-03-24 20:00:00|1638.14|1631.64|1617.58|1611.08|1638.77|1632.27|1583.82|1577.32|12460
1616619600000|2021-03-24 21:00:00|1617.62|1611.12|1615.05|1608.55|1623.16|1616.66|1600.05|1593.55|10256
1616623200000|2021-03-24 22:00:00|1614.98|1608.48|1590.01|1583.51|1615.14|1608.64|1549.82|1543.32|10723
1616626800000|2021-03-24 23:00:00|1589.99|1583.49|1585.14|1578.64|1600.44|1593.94|1578.45|1571.95|11622
1616630400000|2021-03-25 00:00:00|1585.15|1578.65|1594.24|1587.74|1599.4|1592.9|1576.28|1569.78|11388
1616634000000|2021-03-25 01:00:00|1594.21|1587.71|1557.47|1550.97|1595.92|1589.42|1555.67|1549.17|11492
1616637600000|2021-03-25 02:00:00|1557.61|1551.11|1574.41|1567.91|1583.21|1576.71|1552.53|1546.03|11637
1616641200000|2021-03-25 03:00:00|1574.38|1567.88|1575.21|1568.71|1584.92|1578.42|1564.24|1557.74|10957
1616644800000|2021-03-25 04:00:00|1575.27|1568.77|1576.92|1570.42|1585.66|1579.16|1567.28|1560.78|9699
1616648400000|2021-03-25 05:00:00|1576.93|1570.43|1590.58|1584.08|1594.93|1588.43|1574.22|1567.72|8741
1616652000000|2021-03-25 06:00:00|1590.59|1584.09|1599.67|1593.17|1601.82|1595.32|1590.13|1583.63|8370
1616655600000|2021-03-25 07:00:00|1599.68|1593.18|1577.51|1571.01|1601.51|1595.01|1576.92|1570.42|9217
1616659200000|2021-03-25 08:00:00|1577.52|1571.02|1600.4|1593.9|1606.87|1600.37|1576.86|1570.36|10620
1616662800000|2021-03-25 09:00:00|1600.42|1593.92|1614.26|1607.76|1615.97|1609.47|1593.82|1587.32|8982
1616666400000|2021-03-25 10:00:00|1614.22|1607.72|1621.74|1615.24|1622.1|1615.6|1601.94|1595.44|8534
1616670000000|2021-03-25 11:00:00|1621.73|1615.23|1595.68|1589.18|1624.91|1618.41|1595.67|1589.17|10032
1616673600000|2021-03-25 12:00:00|1595.66|1589.16|1580.17|1573.67|1602.81|1596.31|1558|1551.5|12215
1616677200000|2021-03-25 13:00:00|1580.18|1573.68|1600.56|1594.06|1604.79|1598.29|1565|1558.5|11023
1616680800000|2021-03-25 14:00:00|1600.57|1594.07|1602.89|1596.39|1616.42|1609.92|1598.14|1591.64|11796
1616684400000|2021-03-25 15:00:00|1602.88|1596.38|1597.25|1590.75|1606.08|1599.58|1582.55|1576.05|12087
1616688000000|2021-03-25 16:00:00|1597.35|1590.85|1597.07|1590.57|1607.98|1601.48|1574.51|1568.01|12297
1616691600000|2021-03-25 17:00:00|1597.09|1590.59|1607.19|1600.69|1610.95|1604.45|1591.19|1584.69|10608
1616695200000|2021-03-25 18:00:00|1607.2|1600.7|1616.24|1609.74|1622.32|1615.82|1604.09|1597.59|10601
1616698800000|2021-03-25 19:00:00|1616.27|1609.77|1608.55|1602.05|1619.34|1612.84|1605.28|1598.78|10034
1616702400000|2021-03-25 20:00:00|1608.56|1602.06|1606.85|1600.35|1616.03|1609.53|1604.74|1598.24|9924
1616706000000|2021-03-25 21:00:00|1606.95|1600.45|1613.45|1606.95|1613.57|1607.07|1601.46|1594.96|7015
1616709600000|2021-03-25 22:00:00|1613.54|1607.04|1587.24|1580.74|1619.67|1613.17|1582.29|1575.79|8845
1616713200000|2021-03-25 23:00:00|1587.25|1580.75|1590.11|1583.61|1597.97|1591.47|1586.51|1580.01|10591
1616716800000|2021-03-26 00:00:00|1590.1|1583.6|1624.21|1617.71|1630.94|1624.44|1590.09|1583.59|10487
1616720400000|2021-03-26 01:00:00|1624.16|1617.66|1631.7|1625.2|1632.58|1626.08|1620.56|1614.06|7679
1616724000000|2021-03-26 02:00:00|1631.64|1625.14|1616.88|1610.38|1632.75|1626.25|1613.99|1607.49|8587
1616727600000|2021-03-26 03:00:00|1616.87|1610.37|1622.57|1616.07|1628.53|1622.03|1616.87|1610.37|9012
1616731200000|2021-03-26 04:00:00|1622.56|1616.06|1623.03|1616.53|1626.41|1619.91|1614.61|1608.11|8652
1616734800000|2021-03-26 05:00:00|1623.09|1616.59|1626.73|1620.23|1629.6|1623.1|1621.27|1614.77|7756
1616738400000|2021-03-26 06:00:00|1626.75|1620.25|1621.39|1614.89|1627.5|1621|1618.57|1612.07|6689
1616742000000|2021-03-26 07:00:00|1621.36|1614.86|1633.7|1627.2|1641.07|1634.57|1614.93|1608.43|8178
1616745600000|2021-03-26 08:00:00|1633.73|1627.23|1630.83|1624.33|1642.15|1635.65|1628.05|1621.55|8811
1616749200000|2021-03-26 09:00:00|1630.88|1624.38|1622.99|1616.49|1635.66|1629.16|1620.15|1613.65|7876
1616752800000|2021-03-26 10:00:00|1622.98|1616.48|1627.89|1621.39|1630.38|1623.88|1620.38|1613.88|7304
1616756400000|2021-03-26 11:00:00|1627.9|1621.4|1621.31|1614.81|1630.2|1623.7|1616.34|1609.84|9497
1616760000000|2021-03-26 12:00:00|1621.33|1614.83|1638.42|1631.92|1638.72|1632.22|1616.9|1610.4|8930
1616763600000|2021-03-26 13:00:00|1638.43|1631.93|1651.77|1645.27|1655.44|1648.94|1632.08|1625.58|7815
1616767200000|2021-03-26 14:00:00|1651.78|1645.28|1649.11|1642.61|1655.28|1648.78|1644.19|1637.69|8551
1616770800000|2021-03-26 15:00:00|1649.06|1642.56|1645.09|1638.59|1650.6|1644.1|1640.69|1634.19|6223
1616774400000|2021-03-26 16:00:00|1645.1|1638.6|1670.27|1663.77|1670.76|1664.26|1639.72|1633.22|10720
1616778000000|2021-03-26 17:00:00|1670.36|1663.86|1668.43|1661.93|1672.68|1666.18|1661.24|1654.74|7592
1616781600000|2021-03-26 18:00:00|1668.56|1662.06|1663.21|1656.71|1670.55|1664.05|1658.83|1652.33|7334
1616785200000|2021-03-26 19:00:00|1663.16|1656.66|1669.23|1662.73|1670.07|1663.57|1659.65|1653.15|6854
1616788800000|2021-03-26 20:00:00|1669.39|1662.89|1669.44|1662.94|1679.42|1672.92|1666.43|1659.93|8090
1616832000000|2021-03-27 08:00:00|1693.29|1686.79|1696.58|1690.08|1698.37|1691.87|1686.04|1679.54|8671
1616835600000|2021-03-27 09:00:00|1696.59|1690.09|1701.55|1695.05|1701.64|1695.14|1692.12|1685.62|7316
1616839200000|2021-03-27 10:00:00|1701.57|1695.07|1691.08|1684.58|1704.51|1698.01|1690.8|1684.3|6994
1616842800000|2021-03-27 11:00:00|1691.07|1684.57|1684.43|1677.93|1691.11|1684.61|1680.16|1673.66|9070
1616846400000|2021-03-27 12:00:00|1684.44|1677.94|1681.66|1675.16|1688.11|1681.61|1670.3|1663.8|9905
1616850000000|2021-03-27 13:00:00|1681.59|1675.09|1687.07|1680.57|1689.84|1683.34|1674.32|1667.82|7479
1616853600000|2021-03-27 14:00:00|1687.04|1680.54|1684.83|1678.33|1687.14|1680.64|1678.25|1671.75|8425
1616857200000|2021-03-27 15:00:00|1684.87|1678.37|1686.5|1680|1693.88|1687.38|1682.71|1676.21|7784
1616860800000|2021-03-27 16:00:00|1686.51|1680.01|1710.12|1703.62|1711.14|1704.64|1686.51|1680.01|9605
1616864400000|2021-03-27 17:00:00|1710.14|1703.64|1714.67|1708.17|1715.3|1708.8|1708.32|1701.82|8081
1616868000000|2021-03-27 18:00:00|1714.69|1708.19|1708.74|1702.24|1715.19|1708.69|1704.48|1697.98|7682
1616871600000|2021-03-27 19:00:00|1708.7|1702.2|1708.92|1702.42|1712.03|1705.53|1704.96|1698.46|6703
1616875200000|2021-03-27 20:00:00|1708.9|1702.4|1722.07|1715.57|1722.62|1716.12|1706.49|1699.99|6115
1616878800000|2021-03-27 21:00:00|1722.06|1715.56|1732.24|1725.74|1734.75|1728.25|1720.71|1714.21|4504
1616882400000|2021-03-27 22:00:00|1732.27|1725.77|1727.78|1721.28|1735.78|1729.28|1720.76|1714.26|8355
1616886000000|2021-03-27 23:00:00|1727.77|1721.27|1716.79|1710.29|1730.82|1724.32|1715.26|1708.76|8263
1616889600000|2021-03-28 00:00:00|1716.8|1710.3|1713.47|1706.97|1720.87|1714.37|1705.16|1698.66|8489
1616893200000|2021-03-28 01:00:00|1713.45|1706.95|1716.22|1709.72|1719.03|1712.53|1711.24|1704.74|5976
1616896800000|2021-03-28 02:00:00|1716.2|1709.7|1711.77|1705.27|1717.38|1710.88|1709.59|1703.09|6629
1616900400000|2021-03-28 03:00:00|1711.78|1705.28|1714.62|1708.12|1717.66|1711.16|1710.95|1704.45|5950
1616904000000|2021-03-28 04:00:00|1714.65|1708.15|1722.09|1715.59|1725.39|1718.89|1712.81|1706.31|6796
1616907600000|2021-03-28 05:00:00|1722.06|1715.56|1725.22|1718.72|1725.73|1719.23|1718.68|1712.18|5787
1616911200000|2021-03-28 06:00:00|1725.25|1718.75|1716.63|1710.13|1725.49|1718.99|1713.65|1707.15|6680
1616914800000|2021-03-28 07:00:00|1716.6|1710.1|1721.18|1714.68|1722|1715.5|1715.17|1708.67|5665
1616918400000|2021-03-28 08:00:00|1721.08|1714.58|1721.22|1714.72|1722.26|1715.76|1714.67|1708.17|6408
1616922000000|2021-03-28 09:00:00|1721.93|1715.43|1717.64|1711.14|1729.1|1722.6|1715.7|1709.2|4660
1616925600000|2021-03-28 10:00:00|1717.78|1711.28|1713.87|1707.37|1718.13|1711.63|1706.67|1700.17|2152
1616929200000|2021-03-28 11:00:00|1713.62|1707.12|1706.54|1700.04|1713.76|1707.26|1703.33|1696.83|1377
1616932800000|2021-03-28 12:00:00|1706.07|1699.57|1694.25|1687.75|1709.22|1702.72|1686.08|1679.58|2672
1616936400000|2021-03-28 13:00:00|1694.15|1687.65|1697.98|1691.48|1701|1694.5|1693.21|1686.71|1471
1616940000000|2021-03-28 14:00:00|1697.96|1691.46|1703.42|1696.92|1704.65|1698.15|1692.23|1685.73|1777
1616943600000|2021-03-28 15:00:00|1703.52|1697.02|1712.55|1706.05|1713.47|1706.97|1699.33|1692.83|3124
1616947200000|2021-03-28 16:00:00|1712.53|1706.03|1707.45|1700.95|1717.41|1710.91|1703.64|1697.14|8304
1616950800000|2021-03-28 17:00:00|1707.4|1700.9|1705.53|1699.03|1711.57|1705.07|1703.04|1696.54|7056
1616954400000|2021-03-28 18:00:00|1705.67|1699.17|1677.14|1670.64|1706.49|1699.99|1677|1670.5|8936
1616958000000|2021-03-28 19:00:00|1677.11|1670.61|1677.83|1671.33|1682.41|1675.91|1665.14|1658.64|9903
1616961600000|2021-03-28 20:00:00|1677.82|1671.32|1670.64|1662.64|1680.35|1672.35|1668.9|1660.9|8729
1616965200000|2021-03-28 21:00:00|1670.65|1662.65|1676.78|1670.28|1682.8|1676.3|1668.09|1660.09|4939
1616968800000|2021-03-28 22:00:00|1676.86|1670.36|1686.67|1680.17|1688.38|1681.88|1674.16|1667.66|7639
1616972400000|2021-03-28 23:00:00|1686.7|1680.2|1690.02|1683.52|1691.65|1685.15|1683.71|1677.21|8047
1616976000000|2021-03-29 00:00:00|1690.03|1683.53|1687.24|1680.74|1695.17|1688.67|1684.68|1678.18|7691
1616979600000|2021-03-29 01:00:00|1687.25|1680.75|1687.07|1680.57|1690.04|1683.54|1680.33|1673.83|7299
1616983200000|2021-03-29 02:00:00|1687.06|1680.56|1697.71|1691.21|1700.57|1694.07|1684.83|1678.33|7112
1616986800000|2021-03-29 03:00:00|1697.75|1691.25|1699|1692.5|1703.2|1696.7|1697.15|1690.65|5499
1616990400000|2021-03-29 04:00:00|1698.97|1692.47|1699.52|1693.02|1704.68|1698.18|1696.12|1689.62|5607
1616994000000|2021-03-29 05:00:00|1699.5|1693|1691.9|1685.4|1702.25|1695.75|1687.98|1681.48|6873
1616997600000|2021-03-29 06:00:00|1691.89|1685.39|1699.73|1693.23|1700.68|1694.18|1691.79|1685.29|5885
1617001200000|2021-03-29 07:00:00|1699.74|1693.24|1707.55|1701.05|1710.59|1704.09|1699.55|1693.05|6487
1617004800000|2021-03-29 08:00:00|1707.56|1701.06|1737.9|1731.4|1741.89|1735.39|1707.52|1701.02|7624
1617008400000|2021-03-29 09:00:00|1737.93|1731.43|1761.28|1754.78|1768.01|1761.51|1737.93|1731.43|9604
1617012000000|2021-03-29 10:00:00|1761.32|1754.82|1774.36|1767.86|1774.45|1767.95|1757.69|1751.19|9272
1617015600000|2021-03-29 11:00:00|1774.37|1767.87|1767.05|1760.55|1778.25|1771.75|1764.24|1757.74|9181
1617019200000|2021-03-29 12:00:00|1767.03|1760.53|1778.72|1772.22|1789.39|1782.89|1767.03|1760.53|9361
1617022800000|2021-03-29 13:00:00|1778.71|1772.21|1785.45|1778.95|1791.25|1784.75|1771.4|1764.9|8021
1617026400000|2021-03-29 14:00:00|1785.44|1778.94|1785.81|1779.31|1789.66|1783.16|1780.32|1773.82|7466
1617030000000|2021-03-29 15:00:00|1785.78|1779.28|1792.08|1785.58|1792.6|1786.1|1765.03|1758.53|8282
1617033600000|2021-03-29 16:00:00|1792.13|1785.63|1809.69|1803.19|1812.35|1805.85|1781.54|1775.04|8264
1617037200000|2021-03-29 17:00:00|1809.74|1803.24|1837.42|1830.92|1843.89|1837.39|1806.12|1799.62|8560
1617040800000|2021-03-29 18:00:00|1837.4|1830.9|1830.74|1824.24|1840.54|1834.04|1818.95|1812.45|7294
1617044400000|2021-03-29 19:00:00|1830.76|1824.26|1818.51|1812.01|1833.69|1827.19|1811.73|1805.23|6940
1617048000000|2021-03-29 20:00:00|1818.58|1812.08|1810.46|1803.96|1821.34|1814.84|1808.71|1802.21|7477
1617051600000|2021-03-29 21:00:00|1810.45|1803.95|1811.54|1805.04|1821.21|1814.71|1809.6|1803.1|4654
1617055200000|2021-03-29 22:00:00|1811.55|1805.05|1816.49|1809.99|1818.96|1812.46|1810.17|1803.67|6633
1617058800000|2021-03-29 23:00:00|1816.47|1809.97|1819.55|1813.05|1826.02|1819.52|1802.17|1795.67|6732
1617062400000|2021-03-30 00:00:00|1819.6|1813.1|1812.53|1806.03|1829.82|1823.32|1812.17|1805.67|6533
1617066000000|2021-03-30 01:00:00|1812.54|1806.04|1809.85|1803.35|1814.67|1808.17|1802.49|1795.99|5838
1617069600000|2021-03-30 02:00:00|1809.83|1803.33|1796|1789.5|1809.83|1803.33|1789.76|1783.26|6948
1617073200000|2021-03-30 03:00:00|1795.89|1789.39|1798.49|1791.99|1804.64|1798.14|1793.69|1787.19|5463
1617076800000|2021-03-30 04:00:00|1798.4|1791.9|1806.25|1799.75|1815.46|1808.96|1790.65|1784.15|6380
1617080400000|2021-03-30 05:00:00|1806.27|1799.77|1810.45|1803.95|1810.93|1804.43|1800.77|1794.27|5251
1617084000000|2021-03-30 06:00:00|1810.49|1803.99|1819.71|1813.21|1826.12|1819.62|1806.11|1799.61|5009
1617087600000|2021-03-30 07:00:00|1819.64|1813.14|1821.23|1814.73|1827.08|1820.58|1815.57|1809.07|5937
1617091200000|2021-03-30 08:00:00|1821.18|1814.68|1817.82|1811.32|1824.97|1818.47|1808.99|1802.49|6251
1617094800000|2021-03-30 09:00:00|1817.71|1811.21|1836.63|1830.13|1838.55|1832.05|1814.41|1807.91|6857
1617098400000|2021-03-30 10:00:00|1836.67|1830.17|1839.5|1833|1847.95|1841.45|1826.03|1819.53|7087
1617102000000|2021-03-30 11:00:00|1839.57|1833.07|1853.5|1847|1854.03|1847.53|1839.5|1833|6760
1617105600000|2021-03-30 12:00:00|1853.51|1847.01|1844.71|1838.21|1853.71|1847.21|1839.65|1833.15|5723
1617109200000|2021-03-30 13:00:00|1844.72|1838.22|1836.5|1830|1849|1842.5|1835.1|1828.6|6947
1617112800000|2021-03-30 14:00:00|1836.46|1829.96|1840.29|1833.79|1845.37|1838.87|1830.01|1823.51|8225
1617116400000|2021-03-30 15:00:00|1840.28|1833.78|1834.19|1827.69|1844.12|1837.62|1831.67|1825.17|7075
1617120000000|2021-03-30 16:00:00|1834.16|1827.66|1834.01|1827.51|1839.69|1833.19|1831.79|1825.29|7181
1617123600000|2021-03-30 17:00:00|1834.09|1827.59|1838.79|1832.29|1840.08|1833.58|1834.04|1827.54|5286
1617127200000|2021-03-30 18:00:00|1838.82|1832.32|1846.24|1839.74|1849.83|1843.33|1838.69|1832.19|7580
1617130800000|2021-03-30 19:00:00|1846.25|1839.75|1862.17|1855.67|1862.18|1855.68|1843.49|1836.99|6251
1617134400000|2021-03-30 20:00:00|1862.16|1855.66|1844.08|1837.58|1862.76|1856.26|1837.71|1831.21|8952
1617138000000|2021-03-30 21:00:00|1844.07|1837.57|1848.77|1842.27|1849.61|1843.11|1843.07|1836.57|5350
1617141600000|2021-03-30 22:00:00|1848.71|1842.21|1843.34|1836.84|1853.13|1846.63|1841.59|1835.09|8406
1617145200000|2021-03-30 23:00:00|1843.33|1836.83|1844.58|1838.08|1847.73|1841.23|1841.23|1834.73|6642
1617148800000|2021-03-31 00:00:00|1844.59|1838.09|1862.14|1855.64|1862.34|1855.84|1843.54|1837.04|7481
1617152400000|2021-03-31 01:00:00|1862.16|1855.66|1851.93|1845.43|1866.86|1860.36|1848.9|1842.4|8141
1617156000000|2021-03-31 02:00:00|1851.97|1845.47|1843.45|1836.95|1852.09|1845.59|1842.69|1836.19|8730
1617159600000|2021-03-31 03:00:00|1843.46|1836.96|1826.55|1820.05|1843.46|1836.96|1817.43|1810.93|9547
1617163200000|2021-03-31 04:00:00|1826.51|1820.01|1829.28|1822.78|1831.43|1824.93|1819.85|1813.35|8044
1617166800000|2021-03-31 05:00:00|1829.27|1822.77|1835.98|1829.48|1837.73|1831.23|1824.26|1817.76|7724
1617170400000|2021-03-31 06:00:00|1835.97|1829.47|1857.05|1850.55|1858.44|1851.94|1833.2|1826.7|8571
1617174000000|2021-03-31 07:00:00|1857.02|1850.52|1816.76|1810.26|1859.36|1852.86|1807.66|1801.16|8913
1617177600000|2021-03-31 08:00:00|1816.99|1810.49|1811.41|1804.91|1818.92|1812.42|1776|1769.5|11745
1617181200000|2021-03-31 09:00:00|1811.36|1804.86|1810.67|1804.17|1817.93|1811.43|1803.49|1796.99|8949
1617184800000|2021-03-31 10:00:00|1810.66|1804.16|1804.04|1797.54|1814.95|1808.45|1789.17|1782.67|10113
1617188400000|2021-03-31 11:00:00|1804.01|1797.51|1812.15|1805.65|1813.47|1806.97|1803.18|1796.68|7913
1617192000000|2021-03-31 12:00:00|1812.1|1805.6|1818.46|1811.96|1822.58|1816.08|1800.93|1794.43|9165
1617195600000|2021-03-31 13:00:00|1818.48|1811.98|1832.35|1825.85|1836.5|1830|1816.51|1810.01|9280
1617199200000|2021-03-31 14:00:00|1832.48|1825.98|1838.32|1831.82|1842.67|1836.17|1828.66|1822.16|10082
1617202800000|2021-03-31 15:00:00|1838.33|1831.83|1853.11|1846.61|1857.39|1850.89|1835.73|1829.23|10672
1617206400000|2021-03-31 16:00:00|1853.16|1846.66|1850.28|1843.78|1863.16|1856.66|1842.45|1835.95|10612
1617210000000|2021-03-31 17:00:00|1850.36|1843.86|1857.54|1851.04|1860.02|1853.52|1848.41|1841.91|9266
1617213600000|2021-03-31 18:00:00|1857.56|1851.06|1895.31|1888.81|1897.21|1890.71|1855.48|1848.98|10031
1617217200000|2021-03-31 19:00:00|1895.23|1888.73|1903.7|1897.2|1920.14|1913.64|1895.23|1888.73|11165
1617220800000|2021-03-31 20:00:00|1903.58|1897.08|1943.25|1936.75|1943.96|1937.46|1897.44|1890.94|10904
1617224400000|2021-03-31 21:00:00|1943.27|1936.77|1933.89|1927.39|1950.66|1944.16|1928.13|1921.63|7850
1617228000000|2021-03-31 22:00:00|1933.86|1927.36|1909.28|1902.78|1939.23|1932.73|1909.19|1902.69|9471
1617231600000|2021-03-31 23:00:00|1909.27|1902.77|1923.29|1916.79|1928.69|1922.19|1906.91|1900.41|8808
1617235200000|2021-04-01 00:00:00|1923.48|1916.98|1936.67|1930.17|1941.13|1934.63|1923.42|1916.92|9366
1617238800000|2021-04-01 01:00:00|1936.66|1930.16|1944.09|1937.59|1945.22|1938.72|1927.78|1921.28|8638
1617242400000|2021-04-01 02:00:00|1943.92|1937.42|1929.55|1923.05|1947.95|1941.45|1928.32|1921.82|8543
1617246000000|2021-04-01 03:00:00|1929.52|1923.02|1926.43|1919.93|1929.59|1923.09|1916.81|1910.31|8098
1617249600000|2021-04-01 04:00:00|1926.44|1919.94|1920.06|1913.56|1931.44|1924.94|1909.59|1903.09|8291
1617253200000|2021-04-01 05:00:00|1920.05|1913.55|1913.66|1907.16|1923.52|1917.02|1912.19|1905.69|7861
1617256800000|2021-04-01 06:00:00|1913.69|1907.19|1918.94|1912.44|1929.35|1922.85|1913.47|1906.97|5840
1617260400000|2021-04-01 07:00:00|1918.97|1912.47|1930.44|1923.94|1935.47|1928.97|1913.23|1906.73|7912
1617264000000|2021-04-01 08:00:00|1930.49|1923.99|1946.08|1939.58|1969.57|1963.07|1930.44|1923.94|10101
1617267600000|2021-04-01 09:00:00|1946.09|1939.59|1941.13|1934.63|1959.11|1952.61|1938.21|1931.71|9050
1617271200000|2021-04-01 10:00:00|1941.02|1934.52|1932.16|1925.66|1946.72|1940.22|1926.72|1920.22|8751
1617274800000|2021-04-01 11:00:00|1932.32|1925.82|1923.29|1916.79|1932.32|1925.82|1910.99|1904.49|9270
1617278400000|2021-04-01 12:00:00|1923.3|1916.8|1926.18|1919.68|1928.4|1921.9|1916.8|1910.3|7589
1617282000000|2021-04-01 13:00:00|1926.16|1919.66|1937.77|1931.27|1945.14|1938.64|1925.59|1919.09|6850
1617285600000|2021-04-01 14:00:00|1937.78|1931.28|1935.03|1928.53|1937.8|1931.3|1924|1917.5|8780
1617289200000|2021-04-01 15:00:00|1935.08|1928.58|1947.74|1941.24|1950.7|1944.2|1934.02|1927.52|9321
1617292800000|2021-04-01 16:00:00|1947.73|1941.23|1949.61|1943.11|1959.59|1953.09|1941.98|1935.48|9377
1617296400000|2021-04-01 17:00:00|1949.63|1943.13|1943.02|1936.52|1968.1|1961.6|1935.02|1928.52|8968
1617300000000|2021-04-01 18:00:00|1943.04|1936.54|1968.88|1962.38|1977.7|1971.2|1892.83|1886.33|11656
1617303600000|2021-04-01 19:00:00|1969|1962.5|1977.13|1970.63|1985.34|1978.84|1963.33|1956.83|10116
1617307200000|2021-04-01 20:00:00|1977.11|1970.61|1973.12|1966.62|1985.62|1979.12|1969.57|1963.07|9202
1617310800000|2021-04-01 21:00:00|1973.13|1966.63|1965.87|1959.37|1976.71|1970.21|1954.48|1947.98|7502
1617314400000|2021-04-01 22:00:00|1965.81|1959.31|1974.46|1967.96|1975.35|1968.85|1960.07|1953.57|8809
1617318000000|2021-04-01 23:00:00|1974.48|1967.98|1971.5|1965|1981.4|1974.9|1970.9|1964.4|9253
1617321600000|2021-04-02 00:00:00|1971.55|1965.05|1961.34|1954.84|1975.14|1968.64|1952.3|1945.8|10242
1617325200000|2021-04-02 01:00:00|1961.24|1954.74|1996.35|1989.85|1996.36|1989.86|1961.18|1954.68|7116
1617328800000|2021-04-02 02:00:00|1996.34|1989.84|1998.5|1992|2004.28|1997.78|1988.33|1981.83|9280
1617332400000|2021-04-02 03:00:00|1998.47|1991.97|1998.13|1991.63|2010.96|2004.46|1991.64|1985.14|9368
1617336000000|2021-04-02 04:00:00|1998.11|1991.61|1997.54|1991.04|2002.01|1995.51|1990.87|1984.37|8289
1617339600000|2021-04-02 05:00:00|1997.53|1991.03|1993.12|1986.62|2001.85|1995.35|1991.24|1984.74|7900
1617343200000|2021-04-02 06:00:00|1993.08|1986.58|1998.85|1992.35|2002.59|1996.09|1984.31|1977.81|8188
1617346800000|2021-04-02 07:00:00|1998.93|1992.43|1998.35|1991.85|2010.39|2003.89|1994.75|1988.25|8160
1617350400000|2021-04-02 08:00:00|1998.27|1991.77|1994.22|1987.72|2008.19|2001.69|1994.13|1987.63|8793
1617354000000|2021-04-02 09:00:00|1994.2|1987.7|1998.58|1992.08|2001.7|1995.2|1986.64|1980.14|9243
1617357600000|2021-04-02 10:00:00|1998.48|1991.98|2004.7|1998.2|2005.8|1999.3|1992.12|1985.62|7888
1617361200000|2021-04-02 11:00:00|2004.72|1998.22|2009.25|2002.75|2009.85|2003.35|2000.71|1994.21|8146
1617364800000|2021-04-02 12:00:00|2009.2|2002.7|2008.21|2001.71|2013.06|2006.56|1997.35|1990.85|9028
1617368400000|2021-04-02 13:00:00|2008.25|2001.75|2009.84|2003.34|2010.27|2003.77|1990.13|1983.63|9737
1617372000000|2021-04-02 14:00:00|2009.85|2003.35|2072.1|2065.6|2076.06|2069.56|2008.07|2001.57|10481
1617375600000|2021-04-02 15:00:00|2072.03|2065.53|2076.78|2070.28|2084.7|2078.2|2058.71|2052.21|11136
1617379200000|2021-04-02 16:00:00|2076.73|2070.23|2060.76|2054.26|2084.92|2078.42|2051.76|2045.26|10664
1617382800000|2021-04-02 17:00:00|2061.07|2054.57|2057.49|2050.99|2062.32|2055.82|2047.53|2041.03|9392
1617386400000|2021-04-02 18:00:00|2057.45|2050.95|2058.27|2051.77|2064.85|2058.35|2049.99|2043.49|7963
1617390000000|2021-04-02 19:00:00|2058.28|2051.78|2066|2059.5|2074.03|2067.53|2036.74|2030.24|10198
1617393600000|2021-04-02 20:00:00|2066.01|2059.51|2095.63|2089.13|2108.48|2101.98|2065.2|2058.7|10136
1617433200000|2021-04-03 07:00:00|2127.89|2121.39|2114.04|2107.54|2128.32|2121.82|2113.46|2106.96|8297
1617436800000|2021-04-03 08:00:00|2114.23|2107.73|2098.52|2092.02|2131.54|2125.04|2091.57|2085.07|10379
1617440400000|2021-04-03 09:00:00|2098.47|2091.97|2110.09|2103.59|2110.09|2103.59|2071.42|2064.92|9987
1617444000000|2021-04-03 10:00:00|2110.07|2103.57|2100.79|2094.29|2118.98|2112.48|2100.79|2094.29|8909
1617447600000|2021-04-03 11:00:00|2100.8|2094.3|2100.3|2093.8|2109.28|2102.78|2099.5|2093|7769
1617451200000|2021-04-03 12:00:00|2100.09|2093.59|2106.83|2100.33|2112.01|2105.51|2091.52|2085.02|9201
1617454800000|2021-04-03 13:00:00|2106.73|2100.23|2118.18|2111.68|2118.49|2111.99|2101|2094.5|9133
1617458400000|2021-04-03 14:00:00|2118.15|2111.65|2094.18|2087.68|2120.15|2113.65|2094.01|2087.51|8589
1617462000000|2021-04-03 15:00:00|2094.24|2087.74|2073.32|2066.82|2100.55|2094.05|2073.02|2066.52|10904
1617465600000|2021-04-03 16:00:00|2073.4|2066.9|2071.87|2065.37|2097.74|2091.24|2054.13|2047.63|10633
1617469200000|2021-04-03 17:00:00|2071.84|2065.34|2035.37|2028.87|2078.01|2071.51|2027.26|2020.76|12659
1617472800000|2021-04-03 18:00:00|2035.32|2028.82|2072.26|2065.76|2072.26|2065.76|2006.05|1999.55|12202
1617476400000|2021-04-03 19:00:00|2072.29|2065.79|2098.41|2091.91|2098.42|2091.92|2069.5|2063|10991
1617480000000|2021-04-03 20:00:00|2098.4|2091.9|2062.65|2056.15|2098.4|2091.9|2043.78|2037.28|9957
1617483600000|2021-04-03 21:00:00|2063.14|2056.64|2036.95|2030.45|2084.46|2077.96|2029.13|2022.63|10896
1617487200000|2021-04-03 22:00:00|2036.97|2030.47|2036.83|2030.33|2052.24|2045.74|2012.95|2006.45|11812
1617490800000|2021-04-03 23:00:00|2036.82|2030.32|2012.21|2005.71|2052.47|2045.97|2011.76|2005.26|11427
1617494400000|2021-04-04 00:00:00|2012.17|2005.67|2006.76|2000.26|2027.79|2021.29|1986.3|1979.8|11653
1617498000000|2021-04-04 01:00:00|2006.88|2000.38|2015.49|2008.99|2019.72|2013.22|1984.28|1977.78|11540
1617501600000|2021-04-04 02:00:00|2015.39|2008.89|2017.54|2011.04|2026.51|2020.01|2014.67|2008.17|8945
1617505200000|2021-04-04 03:00:00|2017.53|2011.03|2019.83|2013.33|2023.33|2016.83|2002|1995.5|9151
1617508800000|2021-04-04 04:00:00|2019.78|2013.28|2017.11|2010.61|2026.91|2020.41|2012.74|2006.24|9631
1617512400000|2021-04-04 05:00:00|2017.1|2010.6|2017.96|2011.46|2025.94|2019.44|2009.28|2002.78|8269
1617516000000|2021-04-04 06:00:00|2018.02|2011.52|2021.99|2015.49|2022.13|2015.63|2007.01|2000.51|9017
1617519600000|2021-04-04 07:00:00|2022.53|2016.03|2039.2|2032.7|2039.2|2032.7|2018.22|2011.72|8587
1617523200000|2021-04-04 08:00:00|2039.24|2032.74|2040.79|2034.29|2048.91|2042.41|2033.76|2027.26|8258
1617526800000|2021-04-04 09:00:00|2040.8|2034.3|2062.8|2056.3|2064.73|2058.23|2040.75|2034.25|8252
1617530400000|2021-04-04 10:00:00|2062.83|2056.33|2059.72|2053.22|2066.69|2060.19|2050.74|2044.24|8330
1617534000000|2021-04-04 11:00:00|2059.7|2053.2|2047.15|2040.65|2064.24|2057.74|2043.22|2036.72|9133
1617537600000|2021-04-04 12:00:00|2047.21|2040.71|2070.3|2063.8|2076.36|2069.86|2037.58|2031.08|10235
1617541200000|2021-04-04 13:00:00|2070.28|2063.78|2086.32|2079.82|2089.45|2082.95|2070.28|2063.78|9305
1617544800000|2021-04-04 14:00:00|2086.33|2079.83|2088.58|2082.08|2094.59|2088.09|2084.69|2078.19|8387
1617548400000|2021-04-04 15:00:00|2088.57|2082.07|2080.12|2073.62|2095.87|2089.37|2075|2068.5|10162
1617552000000|2021-04-04 16:00:00|2080.17|2073.67|2077.13|2070.63|2089.26|2082.76|2073.29|2066.79|4216
1617555600000|2021-04-04 17:00:00|2076.82|2070.32|2082.73|2076.23|2085.87|2079.37|2074.56|2068.06|8418
1617559200000|2021-04-04 18:00:00|2082.77|2076.27|2076.21|2069.71|2086.41|2079.91|2071.21|2064.71|8070
1617562800000|2021-04-04 19:00:00|2076.23|2069.73|2065.03|2057.03|2078.48|2071.98|2059.43|2052.93|8261
1617566400000|2021-04-04 20:00:00|2065.04|2057.04|2066.39|2058.39|2070.52|2062.52|2055.05|2047.05|8716
1617570000000|2021-04-04 21:00:00|2066.36|2058.36|2080.31|2073.81|2080.54|2074.04|2062.95|2054.95|5973
1617573600000|2021-04-04 22:00:00|2080.22|2073.72|2074.29|2067.79|2080.28|2073.78|2060.31|2053.81|7968
1617577200000|2021-04-04 23:00:00|2074.26|2067.76|2079.73|2073.23|2084.69|2078.19|2073.86|2067.36|7057
1617580800000|2021-04-05 00:00:00|2079.72|2073.22|2059.47|2052.97|2088.48|2081.98|2058.16|2051.66|9247
1617584400000|2021-04-05 01:00:00|2059.58|2053.08|2060.64|2054.14|2065.83|2059.33|2054.26|2047.76|8516
1617588000000|2021-04-05 02:00:00|2060.65|2054.15|2047.35|2040.85|2060.67|2054.17|2043.52|2037.02|8966
1617591600000|2021-04-05 03:00:00|2047.33|2040.83|2032.19|2025.69|2052.36|2045.86|2028.01|2021.51|9278
1617595200000|2021-04-05 04:00:00|2032.13|2025.63|2026.41|2019.91|2040.96|2034.46|2024.32|2017.82|9081
1617598800000|2021-04-05 05:00:00|2026.43|2019.93|2014.2|2007.7|2033.98|2027.48|2012.32|2005.82|9994
1617602400000|2021-04-05 06:00:00|2014.17|2007.67|2017.89|2011.39|2030.33|2023.83|2006.78|2000.28|10217
1617606000000|2021-04-05 07:00:00|2017.87|2011.37|2032.17|2025.67|2036.2|2029.7|2013.35|2006.85|9083
1617609600000|2021-04-05 08:00:00|2032.27|2025.77|2031.92|2025.42|2035.34|2028.84|2016.55|2010.05|9578
1617613200000|2021-04-05 09:00:00|2031.83|2025.33|2048.13|2041.63|2048.9|2042.4|2024.12|2017.62|8702
1617616800000|2021-04-05 10:00:00|2048.14|2041.64|2052|2045.5|2052.11|2045.61|2037.81|2031.31|7198
1617620400000|2021-04-05 11:00:00|2052.01|2045.51|2060.08|2053.58|2060.08|2053.58|2047.36|2040.86|8199
1617624000000|2021-04-05 12:00:00|2060.07|2053.57|2065.12|2058.62|2071.11|2064.61|2057.24|2050.74|9215
1617627600000|2021-04-05 13:00:00|2065.01|2058.51|2084.76|2078.26|2085.45|2078.95|2057.49|2050.99|8769
1617631200000|2021-04-05 14:00:00|2084.77|2078.27|2121.14|2114.64|2127.8|2121.3|2084.67|2078.17|11389
1617634800000|2021-04-05 15:00:00|2121.06|2114.56|2116.7|2110.2|2125.91|2119.41|2106.45|2099.95|10588
1617638400000|2021-04-05 16:00:00|2116.71|2110.21|2113.45|2106.95|2125.74|2119.24|2105.05|2098.55|10685
1617642000000|2021-04-05 17:00:00|2113.58|2107.08|2110.87|2104.37|2118.29|2111.79|2092.74|2086.24|10353
1617645600000|2021-04-05 18:00:00|2110.85|2104.35|2102.65|2096.15|2113.75|2107.25|2098.47|2091.97|9442
1617649200000|2021-04-05 19:00:00|2102.6|2096.1|2108.5|2102|2113.03|2106.53|2101.37|2094.87|8867
1617652800000|2021-04-05 20:00:00|2108.44|2101.94|2107.81|2101.31|2133.23|2126.73|2103.5|2097|9592
1617656400000|2021-04-05 21:00:00|2107.83|2101.33|2112.04|2105.54|2122.12|2115.62|2107.83|2101.33|6498
1617660000000|2021-04-05 22:00:00|2112.1|2105.6|2117.13|2110.63|2127.63|2121.13|2111.1|2104.6|8758
1617663600000|2021-04-05 23:00:00|2117.11|2110.61|2110.37|2103.87|2117.15|2110.65|2088.32|2081.82|10591
1617667200000|2021-04-06 00:00:00|2110.45|2103.95|2144.43|2137.93|2145.88|2139.38|2110.45|2103.95|10800
1617670800000|2021-04-06 01:00:00|2144.44|2137.94|2125.93|2119.43|2153.88|2147.38|2122.22|2115.72|11032
1617674400000|2021-04-06 02:00:00|2125.83|2119.33|2131.91|2125.41|2138.79|2132.29|2111.43|2104.93|9049
1617678000000|2021-04-06 03:00:00|2131.8|2125.3|2117.53|2111.03|2138.75|2132.25|2116.81|2110.31|8423
1617681600000|2021-04-06 04:00:00|2117.56|2111.06|2126.4|2119.9|2128.65|2122.15|2117.52|2111.02|7596
1617685200000|2021-04-06 05:00:00|2126.43|2119.93|2134.15|2127.65|2138.89|2132.39|2125.17|2118.67|6812
1617688800000|2021-04-06 06:00:00|2134.09|2127.59|2134.63|2128.13|2136.72|2130.22|2124.5|2118|7109
1617692400000|2021-04-06 07:00:00|2134.65|2128.15|2102.69|2096.19|2134.65|2128.15|2094.22|2087.72|7895
1617696000000|2021-04-06 08:00:00|2102.7|2096.2|2089.34|2082.84|2114.98|2108.48|2088.69|2082.19|9913
1617699600000|2021-04-06 09:00:00|2089.28|2082.78|2118.19|2111.69|2119.77|2113.27|2086.96|2080.46|9190
1617703200000|2021-04-06 10:00:00|2118.18|2111.68|2103.59|2097.09|2132.74|2126.24|2103.44|2096.94|8628
1617706800000|2021-04-06 11:00:00|2103.55|2097.05|2116.91|2110.41|2121.21|2114.71|2102.77|2096.27|8397
1617710400000|2021-04-06 12:00:00|2116.86|2110.36|2113.2|2106.7|2131.87|2125.37|2111.4|2104.9|9631
1617714000000|2021-04-06 13:00:00|2113.16|2106.66|2106.35|2099.85|2122.33|2115.83|2102.15|2095.65|8746
1617717600000|2021-04-06 14:00:00|2106.33|2099.83|2083.75|2077.25|2106.33|2099.83|2050.66|2044.16|11672
1617721200000|2021-04-06 15:00:00|2083.76|2077.26|2089.3|2082.8|2093.53|2087.03|2070.64|2064.14|10858
1617724800000|2021-04-06 16:00:00|2089.33|2082.83|2108.1|2101.6|2114.15|2107.65|2079.74|2073.24|9856
1617728400000|2021-04-06 17:00:00|2108.12|2101.62|2129.49|2122.99|2130.91|2124.41|2103.34|2096.84|8902
1617732000000|2021-04-06 18:00:00|2129.5|2123|2127.5|2121|2132.53|2126.03|2113.37|2106.87|9588
1617735600000|2021-04-06 19:00:00|2127.44|2120.94|2117.92|2111.42|2127.46|2120.96|2104.72|2098.22|9745
1617739200000|2021-04-06 20:00:00|2117.89|2111.39|2125.45|2118.95|2127.05|2120.55|2112.9|2106.4|8741
1617742800000|2021-04-06 21:00:00|2125.43|2118.93|2117.44|2110.94|2126.89|2120.39|2090.26|2083.76|7214
1617746400000|2021-04-06 22:00:00|2117.37|2110.87|2116.59|2110.09|2126.16|2119.66|2103.73|2097.23|9404
1617750000000|2021-04-06 23:00:00|2116.58|2110.08|2115.74|2109.24|2124.79|2118.29|2111.39|2104.89|6635
1617753600000|2021-04-07 00:00:00|2116.02|2109.52|2096.26|2089.76|2132.01|2125.51|2091.97|2085.47|9532
1617757200000|2021-04-07 01:00:00|2096.21|2089.71|2100.75|2094.25|2105.92|2099.42|2084.74|2078.24|10075
1617760800000|2021-04-07 02:00:00|2100.88|2094.38|2113.17|2106.67|2118.31|2111.81|2100.79|2094.29|7645
1617764400000|2021-04-07 03:00:00|2113.18|2106.68|2108.2|2101.7|2119.17|2112.67|2105.18|2098.68|7467
1617768000000|2021-04-07 04:00:00|2108.21|2101.71|2093.89|2087.39|2109.66|2103.16|2081.95|2075.45|10656
1617771600000|2021-04-07 05:00:00|2093.9|2087.4|2104.37|2097.87|2107.11|2100.61|2083.29|2076.79|9772
1617775200000|2021-04-07 06:00:00|2104.3|2097.8|2092.96|2086.46|2113.23|2106.73|2090.72|2084.22|10226
1617778800000|2021-04-07 07:00:00|2092.94|2086.44|2077.61|2071.11|2093.23|2086.73|2071.53|2065.03|9596
1617782400000|2021-04-07 08:00:00|2077.6|2071.1|2066.07|2059.57|2077.6|2071.1|2055.65|2049.15|9481
1617786000000|2021-04-07 09:00:00|2066.06|2059.56|2056.3|2049.8|2067.44|2060.94|2026.13|2019.63|11572
1617789600000|2021-04-07 10:00:00|2056.31|2049.81|2010.87|2004.37|2061.08|2054.58|2007.2|2000.7|11725
1617793200000|2021-04-07 11:00:00|2010.74|2004.24|1980.65|1974.15|2023.78|2017.28|1961.73|1955.23|12079
1617796800000|2021-04-07 12:00:00|1980.66|1974.16|1986.39|1979.89|1989.36|1982.86|1935.99|1929.49|11229
1617800400000|2021-04-07 13:00:00|1986.41|1979.91|2006.35|1999.85|2011.41|2004.91|1980.37|1973.87|10415
1617804000000|2021-04-07 14:00:00|2006.38|1999.88|1999.39|1992.89|2015.74|2009.24|1995.41|1988.91|10736
1617807600000|2021-04-07 15:00:00|1999.38|1992.88|1981.13|1974.63|2011.55|2005.05|1977.99|1971.49|11176
1617811200000|2021-04-07 16:00:00|1981.02|1974.52|1998.75|1992.25|2010.79|2004.29|1963.8|1957.3|12145
1617814800000|2021-04-07 17:00:00|1998.61|1992.11|1969.62|1963.12|1999.65|1993.15|1965.56|1959.06|11187
1617818400000|2021-04-07 18:00:00|1969.64|1963.14|1965.24|1958.74|1993.45|1986.95|1965.24|1958.74|11468
1617822000000|2021-04-07 19:00:00|1965.27|1958.77|1984.97|1978.47|1984.97|1978.47|1940.89|1934.39|11085
1617825600000|2021-04-07 20:00:00|1984.96|1978.46|1990.21|1983.71|1990.93|1984.43|1964.56|1958.06|10080
1617829200000|2021-04-07 21:00:00|1990.19|1983.69|1999.95|1993.45|2001.5|1995|1982.45|1975.95|7698
1617832800000|2021-04-07 22:00:00|1999.89|1993.39|2010.77|2004.27|2016.31|2009.81|1996.03|1989.53|8777
1617836400000|2021-04-07 23:00:00|2010.7|2004.2|1966.78|1960.28|2015.44|2008.94|1963.23|1956.73|9303
1617840000000|2021-04-08 00:00:00|1966.64|1960.14|1989.19|1982.69|1993.26|1986.76|1953.81|1947.31|11096
1617843600000|2021-04-08 01:00:00|1989.23|1982.73|1993.68|1987.18|1999.7|1993.2|1981.37|1974.87|9286
1617847200000|2021-04-08 02:00:00|1993.62|1987.12|1996.97|1990.47|1997.74|1991.24|1984.49|1977.99|8882
1617850800000|2021-04-08 03:00:00|1996.93|1990.43|1999.7|1993.2|2000.97|1994.47|1987.05|1980.55|7835
1617854400000|2021-04-08 04:00:00|1999.71|1993.21|2021.09|2014.59|2028.14|2021.64|1998.64|1992.14|8376
1617858000000|2021-04-08 05:00:00|2021.08|2014.58|2012.75|2006.25|2026.47|2019.97|2007.48|2000.98|7981
1617861600000|2021-04-08 06:00:00|2012.85|2006.35|2020.87|2014.37|2023.65|2017.15|2012.46|2005.96|8231
1617865200000|2021-04-08 07:00:00|2020.92|2014.42|2030.92|2024.42|2035|2028.5|2018.61|2012.11|8139
1617868800000|2021-04-08 08:00:00|2030.86|2024.36|2017.46|2010.96|2037.96|2031.46|2012.88|2006.38|7810
1617872400000|2021-04-08 09:00:00|2017.47|2010.97|2003.33|1996.83|2025.04|2018.54|1999.73|1993.23|8472
1617876000000|2021-04-08 10:00:00|2003.27|1996.77|2001.33|1994.83|2006.84|2000.34|1987.9|1981.4|8591
1617879600000|2021-04-08 11:00:00|2001.34|1994.84|2000.61|1994.11|2006.93|2000.43|1994.25|1987.75|8680
1617883200000|2021-04-08 12:00:00|2000.64|1994.14|2032.44|2025.94|2038.24|2031.74|1996.47|1989.97|9104
1617886800000|2021-04-08 13:00:00|2032.45|2025.95|2032.69|2026.19|2041.51|2035.01|2027.39|2020.89|8423
1617890400000|2021-04-08 14:00:00|2032.67|2026.17|2046.48|2039.98|2054.62|2048.12|2032.42|2025.92|8942
1617894000000|2021-04-08 15:00:00|2046.47|2039.97|2062.34|2055.84|2062.44|2055.94|2045.76|2039.26|8615
1617897600000|2021-04-08 16:00:00|2062.48|2055.98|2071.43|2064.93|2080.79|2074.29|2062.47|2055.97|9522
1617901200000|2021-04-08 17:00:00|2071.44|2064.94|2067.63|2061.13|2072.78|2066.28|2062.41|2055.91|8353
1617904800000|2021-04-08 18:00:00|2067.57|2061.07|2070.31|2063.81|2075.85|2069.35|2063.31|2056.81|8284
1617908400000|2021-04-08 19:00:00|2070.32|2063.82|2060.37|2053.87|2075.72|2069.22|2055.71|2049.21|7637
1617912000000|2021-04-08 20:00:00|2060.29|2053.79|2057.52|2051.02|2069.41|2062.91|2054.05|2047.55|8764
1617915600000|2021-04-08 21:00:00|2057.61|2051.11|2053.93|2047.43|2057.95|2051.45|2047.18|2040.68|6282
1617919200000|2021-04-08 22:00:00|2053.95|2047.45|2074.55|2068.05|2076.17|2069.67|2048.98|2042.48|7260
1617922800000|2021-04-08 23:00:00|2074.6|2068.1|2084.42|2077.92|2087.8|2081.3|2074.5|2068|7745
1617926400000|2021-04-09 00:00:00|2084.51|2078.01|2096.03|2089.53|2099.04|2092.54|2082.09|2075.59|8840
1617930000000|2021-04-09 01:00:00|2096|2089.5|2083.14|2076.64|2100.73|2094.23|2081.83|2075.33|9402
1617933600000|2021-04-09 02:00:00|2083.07|2076.57|2078.38|2071.88|2089.74|2083.24|2077.17|2070.67|8058
1617937200000|2021-04-09 03:00:00|2078.37|2071.87|2076.59|2070.09|2083.28|2076.78|2072.68|2066.18|8311
1617940800000|2021-04-09 04:00:00|2076.55|2070.05|2078.77|2072.27|2082.97|2076.47|2075.47|2068.97|8412
1617944400000|2021-04-09 05:00:00|2078.75|2072.25|2075.08|2068.58|2084.04|2077.54|2074.89|2068.39|8604
1617948000000|2021-04-09 06:00:00|2075.06|2068.56|2076.5|2070|2084.97|2078.47|2073.48|2066.98|7525
1617951600000|2021-04-09 07:00:00|2076.7|2070.2|2081.21|2074.71|2082.19|2075.69|2063.87|2057.37|9822
1617955200000|2021-04-09 08:00:00|2081.18|2074.68|2071.59|2065.09|2081.48|2074.98|2065.38|2058.88|8812
1617958800000|2021-04-09 09:00:00|2071.64|2065.14|2082.59|2076.09|2082.7|2076.2|2070.83|2064.33|7486
1617962400000|2021-04-09 10:00:00|2082.62|2076.12|2091.66|2085.16|2103.35|2096.85|2077.85|2071.35|9890
1617966000000|2021-04-09 11:00:00|2091.62|2085.12|2087.02|2080.52|2097.07|2090.57|2083.34|2076.84|9896
1617969600000|2021-04-09 12:00:00|2087.04|2080.54|2081.8|2075.3|2091.39|2084.89|2075.31|2068.81|9723
1617973200000|2021-04-09 13:00:00|2081.74|2075.24|2078|2071.5|2088.79|2082.29|2073.9|2067.4|8704
1617976800000|2021-04-09 14:00:00|2077.86|2071.36|2071.01|2064.51|2085.52|2079.02|2057.89|2051.39|9923
1617980400000|2021-04-09 15:00:00|2070.94|2064.44|2065.01|2058.51|2072.59|2066.09|2059.58|2053.08|9743
1617984000000|2021-04-09 16:00:00|2065.03|2058.53|2073.97|2067.47|2074.02|2067.52|2053.34|2046.84|10174
1617987600000|2021-04-09 17:00:00|2073.91|2067.41|2078.01|2071.51|2081.3|2074.8|2070.07|2063.57|8201
1617991200000|2021-04-09 18:00:00|2078.06|2071.56|2081.46|2074.96|2082.13|2075.63|2074.79|2068.29|6954
1617994800000|2021-04-09 19:00:00|2081.47|2074.97|2080.27|2073.77|2086.46|2079.96|2072.5|2066|8387
1617998400000|2021-04-09 20:00:00|2080.34|2073.84|2074.62|2068.12|2084.82|2078.32|2071.86|2065.36|7994
1618038000000|2021-04-10 07:00:00|2172.87|2166.37|2165.93|2159.43|2175.96|2169.46|2156.62|2150.12|9369
1618041600000|2021-04-10 08:00:00|2165.87|2159.37|2164.48|2157.98|2179.2|2172.7|2160.22|2153.72|8050
1618045200000|2021-04-10 09:00:00|2164.47|2157.97|2168.47|2161.97|2170.07|2163.57|2162.31|2155.81|7488
1618048800000|2021-04-10 10:00:00|2168.45|2161.95|2165.58|2159.08|2177.64|2171.14|2153.41|2146.91|8344
1618052400000|2021-04-10 11:00:00|2165.41|2158.91|2161.46|2154.96|2167.56|2161.06|2159.07|2152.57|8340
1618056000000|2021-04-10 12:00:00|2161.57|2155.07|2145.79|2139.29|2168.36|2161.86|2133.74|2127.24|9908
1618059600000|2021-04-10 13:00:00|2145.78|2139.28|2160.01|2153.51|2161.77|2155.27|2137.83|2131.33|9409
1618063200000|2021-04-10 14:00:00|2160.04|2153.54|2160.77|2154.27|2163.17|2156.67|2153.62|2147.12|7001
1618066800000|2021-04-10 15:00:00|2160.78|2154.28|2158.39|2151.89|2169.1|2162.6|2150.59|2144.09|7547
1618070400000|2021-04-10 16:00:00|2158.38|2151.88|2154.94|2148.44|2169.18|2162.68|2149.28|2142.78|8440
1618074000000|2021-04-10 17:00:00|2154.97|2148.47|2146.54|2140.04|2155|2148.5|2141.11|2134.61|8994
1618077600000|2021-04-10 18:00:00|2146.61|2140.11|2143.8|2137.3|2146.61|2140.11|2124.22|2117.72|8789
1618081200000|2021-04-10 19:00:00|2143.79|2137.29|2131.23|2124.73|2143.79|2137.29|2125.52|2119.02|8338
1618084800000|2021-04-10 20:00:00|2131.17|2124.67|2097.01|2090.51|2136.7|2130.2|2085.94|2079.44|9475
1618088400000|2021-04-10 21:00:00|2097.3|2090.8|2118.37|2111.87|2118.65|2112.15|2086.87|2080.37|7164
1618092000000|2021-04-10 22:00:00|2118.35|2111.85|2113|2106.5|2125.35|2118.85|2112.96|2106.46|7451
1618095600000|2021-04-10 23:00:00|2113.03|2106.53|2136.31|2129.81|2143.23|2136.73|2110.64|2104.14|8636
1618099200000|2021-04-11 00:00:00|2136.45|2129.95|2138.28|2131.78|2146.85|2140.35|2126.44|2119.94|9762
1618102800000|2021-04-11 01:00:00|2138.19|2131.69|2154.4|2147.9|2154.51|2148.01|2130.67|2124.17|8564
1618106400000|2021-04-11 02:00:00|2154.36|2147.86|2154.9|2148.4|2156.28|2149.78|2145.99|2139.49|7111
1618110000000|2021-04-11 03:00:00|2154.94|2148.44|2146.86|2140.36|2159.42|2152.92|2146.73|2140.23|7653
1618113600000|2021-04-11 04:00:00|2146.85|2140.35|2132.93|2126.43|2148.49|2141.99|2129.31|2122.81|7683
1618117200000|2021-04-11 05:00:00|2132.91|2126.41|2123.81|2117.31|2137.65|2131.15|2118.35|2111.85|9229
1618120800000|2021-04-11 06:00:00|2123.83|2117.33|2130.92|2124.42|2138.51|2132.01|2115.98|2109.48|9047
1618124400000|2021-04-11 07:00:00|2130.88|2124.38|2132.8|2126.3|2135.08|2128.58|2121.39|2114.89|8411
1618128000000|2021-04-11 08:00:00|2132.82|2126.32|2145.25|2138.75|2148.4|2141.9|2132.82|2126.32|8552
1618131600000|2021-04-11 09:00:00|2145.21|2138.71|2140.71|2134.21|2149.58|2143.08|2128.02|2121.52|9586
1618135200000|2021-04-11 10:00:00|2140.73|2134.23|2142.05|2135.55|2162.03|2155.53|2138.26|2131.76|8837
1618138800000|2021-04-11 11:00:00|2142.17|2135.67|2148.81|2142.31|2153.16|2146.66|2137.92|2131.42|9577
1618142400000|2021-04-11 12:00:00|2148.83|2142.33|2146.6|2140.1|2153.58|2147.08|2138.04|2131.54|8944
1618146000000|2021-04-11 13:00:00|2146.65|2140.15|2128.94|2122.44|2148.31|2141.81|2125.83|2119.33|9288
1618149600000|2021-04-11 14:00:00|2128.91|2122.41|2142.27|2135.77|2143.79|2137.29|2125.94|2119.44|8118
1618153200000|2021-04-11 15:00:00|2142.28|2135.78|2150.68|2144.18|2156.19|2149.69|2142.28|2135.78|8445
1618156800000|2021-04-11 16:00:00|2150.67|2144.17|2138.42|2131.92|2157.27|2150.77|2136.37|2129.87|9093
1618160400000|2021-04-11 17:00:00|2138.44|2131.94|2149.78|2143.28|2151.02|2144.52|2132.55|2126.05|8546
1618164000000|2021-04-11 18:00:00|2149.8|2143.3|2153|2146.5|2154.53|2148.03|2145.69|2139.19|7856
1618167600000|2021-04-11 19:00:00|2152.98|2146.48|2145.58|2137.58|2166.36|2159.86|2141.01|2133.01|9097
1618171200000|2021-04-11 20:00:00|2145.64|2137.64|2148.58|2140.58|2151.11|2143.11|2142.11|2134.11|8011
1618174800000|2021-04-11 21:00:00|2148.61|2140.61|2136.88|2130.38|2148.71|2140.71|2132.25|2124.25|6313
1618178400000|2021-04-11 22:00:00|2136.89|2130.39|2147.32|2140.82|2147.38|2140.88|2126.94|2120.44|8664
1618182000000|2021-04-11 23:00:00|2147.3|2140.8|2153.53|2147.03|2153.77|2147.27|2141.5|2135|8950
1618185600000|2021-04-12 00:00:00|2153.52|2147.02|2139.91|2133.41|2163.78|2157.28|2136.51|2130.01|8636
1618189200000|2021-04-12 01:00:00|2139.9|2133.4|2148.01|2141.51|2155.74|2149.24|2139.77|2133.27|7283
1618192800000|2021-04-12 02:00:00|2148.06|2141.56|2137.23|2130.73|2148.23|2141.73|2132.65|2126.15|7238
1618196400000|2021-04-12 03:00:00|2137.18|2130.68|2151.2|2144.7|2155.2|2148.7|2136.25|2129.75|7879
1618200000000|2021-04-12 04:00:00|2151.25|2144.75|2153.48|2146.98|2165.14|2158.64|2151.2|2144.7|7480
1618203600000|2021-04-12 05:00:00|2153.51|2147.01|2151.12|2144.62|2157.81|2151.31|2146.95|2140.45|6288
1618207200000|2021-04-12 06:00:00|2151.13|2144.63|2187.39|2180.89|2190.89|2184.39|2146.13|2139.63|8428
1618210800000|2021-04-12 07:00:00|2187.4|2180.9|2183.4|2176.9|2202.61|2196.11|2181.76|2175.26|10924
1618214400000|2021-04-12 08:00:00|2183.44|2176.94|2185.25|2178.75|2193.03|2186.53|2180.83|2174.33|8771
1618218000000|2021-04-12 09:00:00|2185.33|2178.83|2147.09|2140.59|2187.84|2181.34|2133.3|2126.8|9752
1618221600000|2021-04-12 10:00:00|2147.17|2140.67|2140.22|2133.72|2160.47|2153.97|2122.16|2115.66|10679
1618225200000|2021-04-12 11:00:00|2140.26|2133.76|2152.35|2145.85|2154.69|2148.19|2136.29|2129.79|8423
1618228800000|2021-04-12 12:00:00|2152.38|2145.88|2157.93|2151.43|2158.94|2152.44|2144.33|2137.83|8188
1618232400000|2021-04-12 13:00:00|2157.83|2151.33|2153.13|2146.63|2163.79|2157.29|2151.41|2144.91|8239
1618236000000|2021-04-12 14:00:00|2153.16|2146.66|2132.79|2126.29|2154.61|2148.11|2132.56|2126.06|8550
1618239600000|2021-04-12 15:00:00|2132.72|2126.22|2124.54|2118.04|2139.84|2133.34|2121.62|2115.12|9178
1618243200000|2021-04-12 16:00:00|2124.63|2118.13|2130.32|2123.82|2137.67|2131.17|2108.07|2101.57|9496
1618246800000|2021-04-12 17:00:00|2130.25|2123.75|2122.04|2115.54|2133.43|2126.93|2121.44|2114.94|8271
1618250400000|2021-04-12 18:00:00|2121.99|2115.49|2141.16|2134.66|2141.63|2135.13|2116.74|2110.24|7365
1618254000000|2021-04-12 19:00:00|2141.18|2134.68|2143.6|2137.1|2146.5|2140|2136.64|2130.14|7653
1618257600000|2021-04-12 20:00:00|2143.61|2137.11|2148.79|2142.29|2152.47|2145.97|2139.22|2132.72|8298
1618261200000|2021-04-12 21:00:00|2148.81|2142.31|2149.14|2142.64|2151.15|2144.65|2140.22|2133.72|5881
1618264800000|2021-04-12 22:00:00|2149.2|2142.7|2152.38|2145.88|2152.95|2146.45|2142.82|2136.32|8235
1618268400000|2021-04-12 23:00:00|2152.4|2145.9|2140.73|2134.23|2152.92|2146.42|2140.51|2134.01|8215
1618272000000|2021-04-13 00:00:00|2140.85|2134.35|2161.25|2154.75|2162.35|2155.85|2139.09|2132.59|9766
1618275600000|2021-04-13 01:00:00|2161.34|2154.84|2168.09|2161.59|2174.57|2168.07|2152.5|2146|8801
1618279200000|2021-04-13 02:00:00|2168.04|2161.54|2170.32|2163.82|2173.46|2166.96|2164.36|2157.86|7554
1618282800000|2021-04-13 03:00:00|2170.31|2163.81|2164.89|2158.39|2177.97|2171.47|2164.54|2158.04|8273
1618286400000|2021-04-13 04:00:00|2165.1|2158.6|2166.05|2159.55|2172.74|2166.24|2160.97|2154.47|8821
1618290000000|2021-04-13 05:00:00|2166.09|2159.59|2166.71|2160.21|2171.73|2165.23|2162.97|2156.47|8282
1618293600000|2021-04-13 06:00:00|2166.85|2160.35|2161.67|2155.17|2193.67|2187.17|2155.96|2149.46|10218
1618297200000|2021-04-13 07:00:00|2161.68|2155.18|2166.61|2160.11|2174.91|2168.41|2153.82|2147.32|9132
1618300800000|2021-04-13 08:00:00|2166.8|2160.3|2222.32|2215.82|2222.35|2215.85|2166.8|2160.3|11943
1618304400000|2021-04-13 09:00:00|2222.52|2216.02|2218.94|2212.44|2225.33|2218.83|2198.95|2192.45|10706
1618308000000|2021-04-13 10:00:00|2218.87|2212.37|2216.73|2210.23|2222.54|2216.04|2210.05|2203.55|9805
1618311600000|2021-04-13 11:00:00|2216.78|2210.28|2233.21|2226.71|2233.72|2227.22|2212.99|2206.49|10107
1618315200000|2021-04-13 12:00:00|2233.23|2226.73|2232.3|2225.8|2236.03|2229.53|2222.56|2216.06|9528
1618318800000|2021-04-13 13:00:00|2232.45|2225.95|2231.28|2224.78|2235.16|2228.66|2224.07|2217.57|9241
1618322400000|2021-04-13 14:00:00|2231.38|2224.88|2265.89|2259.39|2267.24|2260.74|2227.61|2221.11|9165
1618326000000|2021-04-13 15:00:00|2265.9|2259.4|2281.97|2275.47|2282.34|2275.84|2248.46|2241.96|9845
1618329600000|2021-04-13 16:00:00|2281.74|2275.24|2274.36|2267.86|2297.14|2290.64|2270|2263.5|10894
1618333200000|2021-04-13 17:00:00|2274.39|2267.89|2314.99|2308.49|2315.87|2309.37|2272.56|2266.06|9648
1618336800000|2021-04-13 18:00:00|2315.06|2308.56|2268.41|2261.91|2320.21|2313.71|2261.49|2254.99|11747
1618340400000|2021-04-13 19:00:00|2268.4|2261.9|2300.87|2294.37|2306.93|2300.43|2268.11|2261.61|9568
1618344000000|2021-04-13 20:00:00|2301.29|2294.79|2305.4|2298.9|2311.7|2305.2|2288.28|2281.78|9946
1618347600000|2021-04-13 21:00:00|2305.42|2298.92|2285.75|2279.25|2305.49|2298.99|2281.57|2275.07|6276
1618351200000|2021-04-13 22:00:00|2285.81|2279.31|2288.33|2281.83|2292.3|2285.8|2271.53|2265.03|9326
1618354800000|2021-04-13 23:00:00|2288.31|2281.81|2303.33|2296.83|2308.93|2302.43|2287.35|2280.85|8606
1618358400000|2021-04-14 00:00:00|2303.31|2296.81|2302.3|2295.8|2314.37|2307.87|2293.83|2287.33|9725
1618362000000|2021-04-14 01:00:00|2302.26|2295.76|2296.72|2290.22|2304.3|2297.8|2287.66|2281.16|10075
1618365600000|2021-04-14 02:00:00|2296.7|2290.2|2299.48|2292.98|2299.49|2292.99|2286.56|2280.06|9723
1618369200000|2021-04-14 03:00:00|2299.5|2293|2350.68|2344.18|2354.33|2347.83|2295.25|2288.75|10709
1618372800000|2021-04-14 04:00:00|2350.76|2344.26|2376.13|2369.63|2380.53|2374.03|2346.31|2339.81|10311
1618376400000|2021-04-14 05:00:00|2376.1|2369.6|2365.28|2358.78|2393.16|2386.66|2359.59|2353.09|10577
1618380000000|2021-04-14 06:00:00|2365.22|2358.72|2393|2386.5|2405.15|2398.65|2358.86|2352.36|10650
1618383600000|2021-04-14 07:00:00|2393.04|2386.54|2376.43|2369.93|2396.16|2389.66|2376.43|2369.93|8194
1618387200000|2021-04-14 08:00:00|2376.42|2369.92|2352.18|2345.68|2389.52|2383.02|2337.69|2331.19|7485
1618390800000|2021-04-14 09:00:00|2352.2|2345.7|2347.54|2341.04|2366.89|2360.39|2317.74|2311.24|9152
1618394400000|2021-04-14 10:00:00|2347.06|2340.56|2364.45|2357.95|2365.56|2359.06|2338.89|2332.39|8602
1618398000000|2021-04-14 11:00:00|2364.24|2357.74|2393.99|2387.49|2397.54|2391.04|2363.44|2356.94|9208
1618401600000|2021-04-14 12:00:00|2394|2387.5|2363.87|2357.37|2397.61|2391.11|2359.84|2353.34|11442
1618405200000|2021-04-14 13:00:00|2363.91|2357.41|2359.47|2352.97|2393.02|2386.52|2355.27|2348.77|9315
1618408800000|2021-04-14 14:00:00|2359.14|2352.64|2332.85|2326.35|2359.18|2352.68|2299.42|2292.92|9188
1618412400000|2021-04-14 15:00:00|2332.82|2326.32|2352.7|2346.2|2368.36|2361.86|2323.98|2317.48|8520
1618416000000|2021-04-14 16:00:00|2352.65|2346.15|2377.75|2371.25|2389.16|2382.66|2343.44|2336.94|8374
1618419600000|2021-04-14 17:00:00|2377.77|2371.27|2335.18|2328.68|2388|2381.5|2326.63|2320.13|8613
1618423200000|2021-04-14 18:00:00|2334.98|2328.48|2338.94|2332.44|2356.37|2349.87|2306.24|2299.74|9015
1618426800000|2021-04-14 19:00:00|2338.99|2332.49|2337.76|2331.26|2353.59|2347.09|2313.31|2306.81|8718
1618430400000|2021-04-14 20:00:00|2337.49|2330.99|2373.1|2366.6|2374.44|2367.94|2325.56|2319.06|6565
1618434000000|2021-04-14 21:00:00|2373.11|2366.61|2428.63|2422.13|2433.5|2427|2371.87|2365.37|6876
1618437600000|2021-04-14 22:00:00|2428.64|2422.14|2429.97|2423.47|2440.28|2433.78|2416.43|2409.93|8693
1618441200000|2021-04-14 23:00:00|2429.99|2423.49|2435.85|2429.35|2449.44|2442.94|2418.66|2412.16|8475
1618444800000|2021-04-15 00:00:00|2435.74|2429.24|2419.6|2413.1|2453.86|2447.36|2419.6|2413.1|8064
1618448400000|2021-04-15 01:00:00|2419.93|2413.43|2422.19|2415.69|2431.72|2425.22|2404.4|2397.9|7897
1618452000000|2021-04-15 02:00:00|2422.06|2415.56|2428.28|2421.78|2441.38|2434.88|2407.07|2400.57|7942
1618455600000|2021-04-15 03:00:00|2428.08|2421.58|2479.14|2472.64|2481.35|2474.85|2419.61|2413.11|8102
1618459200000|2021-04-15 04:00:00|2479.16|2472.66|2454.13|2447.63|2481.04|2474.54|2453.44|2446.94|7782
1618462800000|2021-04-15 05:00:00|2454.09|2447.59|2472.56|2466.06|2479.01|2472.51|2449.76|2443.26|7294
1618466400000|2021-04-15 06:00:00|2472.69|2466.19|2467.39|2460.89|2482.36|2475.86|2461.33|2454.83|7533
1618470000000|2021-04-15 07:00:00|2467.42|2460.92|2474.46|2467.96|2482.44|2475.94|2463.14|2456.64|7997
1618473600000|2021-04-15 08:00:00|2474.15|2467.65|2439.42|2432.92|2489.73|2483.23|2435.64|2429.14|8483
1618477200000|2021-04-15 09:00:00|2439.57|2433.07|2452.52|2446.02|2460.82|2454.32|2436.52|2430.02|7376
1618480800000|2021-04-15 10:00:00|2452.48|2445.98|2415.22|2408.72|2462.16|2455.66|2413.71|2407.21|7564
1618484400000|2021-04-15 11:00:00|2415.21|2408.71|2432.29|2425.79|2439.5|2433|2408.19|2401.69|6894
1618488000000|2021-04-15 12:00:00|2432.09|2425.59|2442.72|2436.22|2445.92|2439.42|2427.08|2420.58|6601
1618491600000|2021-04-15 13:00:00|2442.77|2436.27|2471.65|2465.15|2477.29|2470.79|2440.06|2433.56|9142
1618495200000|2021-04-15 14:00:00|2471.66|2465.16|2468.59|2462.09|2483.79|2477.29|2458.32|2451.82|11434
1618498800000|2021-04-15 15:00:00|2468.63|2462.13|2467.01|2460.51|2476.25|2469.75|2454.97|2448.47|10575
1618502400000|2021-04-15 16:00:00|2467.06|2460.56|2458.93|2452.43|2488.14|2481.64|2457.99|2451.49|11379
1618506000000|2021-04-15 17:00:00|2458.94|2452.44|2463.65|2457.15|2464.33|2457.83|2439.72|2433.22|10043
1618509600000|2021-04-15 18:00:00|2463.73|2457.23|2474.04|2467.54|2477.65|2471.15|2455.94|2449.44|6605
1618513200000|2021-04-15 19:00:00|2474.15|2467.65|2485.97|2479.47|2497.46|2490.96|2465.62|2459.12|8787
1618516800000|2021-04-15 20:00:00|2486.01|2479.51|2505.01|2498.51|2505.2|2498.7|2485.4|2478.9|9679
1618520400000|2021-04-15 21:00:00|2505|2498.5|2503.57|2497.07|2505.18|2498.68|2489.59|2483.09|6228
1618524000000|2021-04-15 22:00:00|2503.43|2496.93|2534.49|2527.99|2546.15|2539.65|2499|2492.5|9779
1618527600000|2021-04-15 23:00:00|2534.55|2528.05|2520.69|2514.19|2549.22|2542.72|2511.18|2504.68|9881
1618531200000|2021-04-16 00:00:00|2520.78|2514.28|2534.88|2528.38|2551.52|2545.02|2520.78|2514.28|9995
1618534800000|2021-04-16 01:00:00|2534.87|2528.37|2512.45|2505.95|2540.29|2533.79|2483.59|2477.09|10700
1618538400000|2021-04-16 02:00:00|2512.46|2505.96|2494.39|2487.89|2523.37|2516.87|2489.06|2482.56|9646
1618542000000|2021-04-16 03:00:00|2494.43|2487.93|2503.16|2496.66|2514.73|2508.23|2485.31|2478.81|10183
1618545600000|2021-04-16 04:00:00|2503.18|2496.68|2428.78|2422.28|2504.25|2497.75|2425.91|2419.41|10286
1618549200000|2021-04-16 05:00:00|2428.65|2422.15|2425.95|2419.45|2460.06|2453.56|2414.23|2407.73|11597
1618552800000|2021-04-16 06:00:00|2426.11|2419.61|2421.71|2415.21|2426.18|2419.68|2383.56|2377.06|12401
1618556400000|2021-04-16 07:00:00|2421.69|2415.19|2430.75|2424.25|2438.3|2431.8|2397.86|2391.36|11280
1618560000000|2021-04-16 08:00:00|2431.24|2424.74|2424.07|2417.57|2455.06|2448.56|2418.51|2412.01|10538
1618563600000|2021-04-16 09:00:00|2424.08|2417.58|2388.58|2382.08|2424.64|2418.14|2368.72|2362.22|12648
1618567200000|2021-04-16 10:00:00|2388.77|2382.27|2355.47|2348.97|2407.52|2401.02|2352.84|2346.34|11968
1618570800000|2021-04-16 11:00:00|2355.8|2349.3|2386.91|2380.41|2387.1|2380.6|2334.02|2327.52|11662
1618574400000|2021-04-16 12:00:00|2386.98|2380.48|2385.74|2379.24|2404.13|2397.63|2367.46|2360.96|10662
1618578000000|2021-04-16 13:00:00|2385.57|2379.07|2358.05|2351.55|2414.19|2407.69|2310.49|2303.99|10925
1618581600000|2021-04-16 14:00:00|2358.07|2351.57|2416.35|2409.85|2425.96|2419.46|2355.27|2348.77|10831
1618585200000|2021-04-16 15:00:00|2416.31|2409.81|2438.01|2431.51|2445.01|2438.51|2402.36|2395.86|10547
1618588800000|2021-04-16 16:00:00|2438|2431.5|2433.5|2427|2443|2436.5|2410.39|2403.89|11390
1618592400000|2021-04-16 17:00:00|2433.52|2427.02|2432.95|2426.45|2446.84|2440.34|2423.12|2416.62|9989
1618596000000|2021-04-16 18:00:00|2432.94|2426.44|2438.36|2431.86|2443.74|2437.24|2408.78|2402.28|9408
1618599600000|2021-04-16 19:00:00|2438.47|2431.97|2436.6|2430.1|2443.19|2436.69|2409.98|2403.48|9653
1618603200000|2021-04-16 20:00:00|2436.7|2430.2|2462.34|2455.84|2466.88|2460.38|2430.22|2423.72|9058
1618642800000|2021-04-17 07:00:00|2464.32|2457.82|2467.02|2460.52|2479.43|2472.93|2457.89|2451.39|9370
1618646400000|2021-04-17 08:00:00|2467.08|2460.58|2472.74|2466.24|2479.8|2473.3|2466.41|2459.91|9154
1618650000000|2021-04-17 09:00:00|2472.7|2466.2|2440.33|2433.83|2474.82|2468.32|2427.22|2420.72|9959
1618653600000|2021-04-17 10:00:00|2440.31|2433.81|2423.75|2417.25|2447.62|2441.12|2416.08|2409.58|10463
1618657200000|2021-04-17 11:00:00|2423.81|2417.31|2414.38|2407.88|2434.14|2427.64|2397.75|2391.25|11110
1618660800000|2021-04-17 12:00:00|2414.32|2407.82|2416.69|2410.19|2422.23|2415.73|2392.35|2385.85|11212
1618664400000|2021-04-17 13:00:00|2416.7|2410.2|2410.35|2403.85|2418.33|2411.83|2379.73|2373.23|10744
1618668000000|2021-04-17 14:00:00|2410.37|2403.87|2390.51|2384.01|2424.66|2418.16|2386.22|2379.72|11166
1618671600000|2021-04-17 15:00:00|2390.47|2383.97|2349.73|2343.23|2390.48|2383.98|2335.86|2329.36|12034
1618675200000|2021-04-17 16:00:00|2349.83|2343.33|2356.19|2349.69|2372.49|2365.99|2319.8|2313.3|11138
1618678800000|2021-04-17 17:00:00|2356.22|2349.72|2331.23|2324.73|2375.43|2368.93|2329.37|2322.87|10270
1618682400000|2021-04-17 18:00:00|2331.08|2324.58|2367.45|2360.95|2380.16|2373.66|2325.4|2318.9|10997
1618686000000|2021-04-17 19:00:00|2367.5|2361|2382.79|2376.29|2389.31|2382.81|2367.41|2360.91|9452
1618689600000|2021-04-17 20:00:00|2383.09|2376.59|2394.57|2388.07|2396.02|2389.52|2376.09|2369.59|7879
1618693200000|2021-04-17 21:00:00|2394.56|2388.06|2394.96|2388.46|2399.07|2392.57|2384.56|2378.06|7007
1618696800000|2021-04-17 22:00:00|2394.95|2388.45|2382.65|2376.15|2398.88|2392.38|2370.82|2364.32|9817
1618700400000|2021-04-17 23:00:00|2382.73|2376.23|2321.3|2314.8|2389.05|2382.55|2319.8|2313.3|11140
1618704000000|2021-04-18 00:00:00|2321.39|2314.89|2288.12|2281.62|2369.51|2336.33|2251.96|2245.46|12141
1618707600000|2021-04-18 01:00:00|2288.11|2281.61|2290.46|2283.96|2312.11|2305.61|2261.33|2254.83|12376
1618711200000|2021-04-18 02:00:00|2290.31|2283.81|2259.08|2252.58|2300.7|2294.2|2250.37|2243.87|12540
1618714800000|2021-04-18 03:00:00|2259.1|2252.6|2177.68|2171.18|2272.91|2266.41|1980.25|1973.75|13033
1618718400000|2021-04-18 04:00:00|2177.76|2171.26|2157.79|2149.79|2215.64|2207.64|2146.98|2138.98|12323
1618722000000|2021-04-18 05:00:00|2157.73|2149.73|2185.28|2177.28|2196.33|2188.33|2152.32|2144.32|11863
1618725600000|2021-04-18 06:00:00|2185.34|2177.34|2195.28|2187.28|2218.36|2210.36|2178.29|2170.29|11794
1618729200000|2021-04-18 07:00:00|2195.47|2187.47|2217.13|2209.13|2237.5|2229.5|2194.46|2186.46|10385
1618732800000|2021-04-18 08:00:00|2217.16|2209.16|2172.92|2164.92|2230.5|2222.5|2172.64|2164.64|8614
1618736400000|2021-04-18 09:00:00|2143.48|2135.48|2125.22|2117.22|2158.58|2150.58|2091.76|2083.76|13459
1618740000000|2021-04-18 10:00:00|2124.96|2116.96|2127.2|2119.2|2151.56|2143.56|2104.8|2096.8|12097
1618743600000|2021-04-18 11:00:00|2127.21|2119.21|2057.91|2049.91|2147.86|2139.86|2045.02|2037.02|12321
1618747200000|2021-04-18 12:00:00|2057.61|2049.61|2109.05|2101.05|2113.79|2105.79|2054.26|2046.26|12683
1618750800000|2021-04-18 13:00:00|2108.92|2100.92|2125.07|2117.07|2133.81|2125.81|2093.12|2085.12|11820
1618754400000|2021-04-18 14:00:00|2125.14|2117.14|2135.87|2127.87|2157.19|2149.19|2120.55|2112.55|10743
1618758000000|2021-04-18 15:00:00|2135.86|2127.86|2152.73|2144.73|2156.77|2148.77|2126.75|2118.75|10710
1618761600000|2021-04-18 16:00:00|2152.69|2144.69|2167.47|2159.47|2188.45|2180.45|2147.1|2139.1|11487
1618765200000|2021-04-18 17:00:00|2167.69|2159.69|2151.39|2143.39|2176.77|2168.77|2142.86|2134.86|9966
1618768800000|2021-04-18 18:00:00|2151.42|2143.42|2175.89|2167.89|2182.95|2174.95|2144.23|2136.23|10384
1618772400000|2021-04-18 19:00:00|2175.91|2167.91|2196.78|2187.28|2202.23|2192.73|2175.87|2167.87|10250
1618776000000|2021-04-18 20:00:00|2196.79|2187.29|2232.53|2223.03|2234.56|2225.06|2196.74|2187.24|9967
1618779600000|2021-04-18 21:00:00|2232.57|2223.07|2226.43|2218.43|2233.16|2224.45|2196.53|2188.53|8823
1618783200000|2021-04-18 22:00:00|2226.51|2218.51|2246.43|2238.43|2255.25|2247.25|2218.55|2210.55|11448
1618786800000|2021-04-18 23:00:00|2246.49|2238.49|2244.53|2236.53|2256.99|2248.99|2231.67|2223.67|10441
1618790400000|2021-04-19 00:00:00|2244.45|2236.45|2263.11|2255.11|2264.47|2256.47|2208.4|2200.4|11470
1618794000000|2021-04-19 01:00:00|2263.15|2255.15|2253.45|2245.45|2276.95|2268.95|2244.6|2236.6|10504
1618797600000|2021-04-19 02:00:00|2253.19|2245.19|2260.02|2252.02|2265.05|2257.05|2239.26|2231.26|9508
1618801200000|2021-04-19 03:00:00|2259.9|2251.9|2275.04|2267.04|2285.47|2277.47|2250.15|2242.15|8507
1618804800000|2021-04-19 04:00:00|2275.09|2267.09|2271.75|2263.75|2275.98|2267.98|2263.05|2255.05|8344
1618808400000|2021-04-19 05:00:00|2271.62|2263.62|2248.18|2240.18|2273.4|2265.4|2240.84|2232.84|8833
1618812000000|2021-04-19 06:00:00|2248.15|2240.15|2269.59|2261.59|2272.06|2264.06|2244.24|2236.24|8433
1618815600000|2021-04-19 07:00:00|2269.58|2261.58|2275.66|2267.66|2281.1|2273.1|2260.87|2252.87|8740
1618819200000|2021-04-19 08:00:00|2275.71|2267.71|2248.19|2240.19|2282.2|2274.2|2247.62|2239.62|9744
1618822800000|2021-04-19 09:00:00|2248.22|2240.22|2234.33|2226.33|2256.85|2248.85|2233.65|2225.65|9361
1618826400000|2021-04-19 10:00:00|2234.58|2226.58|2225.29|2217.29|2238.96|2230.96|2204.85|2196.85|10996
1618830000000|2021-04-19 11:00:00|2225.44|2217.44|2253.41|2245.41|2256.17|2248.17|2222.53|2214.53|9966
1618833600000|2021-04-19 12:00:00|2253.27|2245.27|2228.94|2220.94|2259.52|2251.52|2225.93|2217.93|9545
1618837200000|2021-04-19 13:00:00|2228.93|2220.93|2223.62|2215.62|2238.74|2230.74|2205.39|2197.39|10628
1618840800000|2021-04-19 14:00:00|2223.58|2215.58|2151.6|2143.6|2223.58|2215.58|2126.05|2118.05|12346
1618844400000|2021-04-19 15:00:00|2151.5|2143.5|2100.28|2092.28|2160.45|2152.45|2084.44|2076.44|12636
1618848000000|2021-04-19 16:00:00|2100.66|2092.66|2110.34|2102.34|2147.65|2139.65|2088.58|2080.58|12782
1618851600000|2021-04-19 17:00:00|2110.19|2102.19|2151.72|2143.72|2153.65|2145.65|2096.98|2088.98|11621
1618855200000|2021-04-19 18:00:00|2151.67|2143.67|2175.51|2167.51|2181.2|2173.2|2150.08|2142.08|10690
1618858800000|2021-04-19 19:00:00|2175.52|2167.52|2195.06|2187.06|2195.31|2187.31|2162.84|2154.84|9842
1618862400000|2021-04-19 20:00:00|2194.95|2186.95|2211.25|2203.25|2222.22|2214.22|2180.86|2172.86|9310
1618866000000|2021-04-19 21:00:00|2211.15|2203.15|2207|2199|2226.23|2218.23|2186.4|2178.4|8431
1618869600000|2021-04-19 22:00:00|2206.89|2198.89|2195.35|2187.35|2215.88|2207.88|2186|2178|10480
1618873200000|2021-04-19 23:00:00|2195.21|2187.21|2166.75|2158.75|2207.15|2199.15|2158.91|2150.91|12382
1618876800000|2021-04-20 00:00:00|2166.76|2158.76|2095.67|2087.67|2181.42|2173.42|2074.5|2066.5|12931
1618880400000|2021-04-20 01:00:00|2095.56|2087.56|2103.96|2095.96|2135.77|2127.77|2086.87|2078.87|12835
1618884000000|2021-04-20 02:00:00|2104.49|2096.49|2093.73|2085.73|2109.78|2101.78|2059|2051|12777
1618887600000|2021-04-20 03:00:00|2094.41|2086.41|2113.31|2105.31|2117.92|2109.92|2084.56|2076.56|11833
1618891200000|2021-04-20 04:00:00|2113.29|2105.29|2146.6|2138.6|2152.45|2144.45|2106.04|2098.04|11814
1618894800000|2021-04-20 05:00:00|2146.52|2138.52|2124.35|2116.35|2150.32|2142.32|2116.11|2108.11|10898
1618898400000|2021-04-20 06:00:00|2124.22|2116.22|2082.64|2074.64|2136.54|2128.54|2067.41|2059.41|12345
1618902000000|2021-04-20 07:00:00|2082.85|2074.85|2097.92|2089.92|2102.75|2094.75|2062.84|2054.84|12843
1618905600000|2021-04-20 08:00:00|2098.19|2090.19|2149.02|2141.02|2157.49|2149.49|2093.47|2085.47|12008
1618909200000|2021-04-20 09:00:00|2149.09|2141.09|2143.51|2135.51|2163.71|2155.71|2136.41|2128.41|10804
1618912800000|2021-04-20 10:00:00|2143.54|2135.54|2188.1|2180.1|2196.99|2188.99|2142.12|2134.12|11823
1618916400000|2021-04-20 11:00:00|2188.23|2180.23|2200.38|2192.38|2204.69|2196.69|2179.45|2171.45|10821
1618920000000|2021-04-20 12:00:00|2200.43|2192.43|2186.3|2178.3|2201.48|2193.48|2171.22|2163.22|10286
1618923600000|2021-04-20 13:00:00|2186.31|2178.31|2227.96|2219.96|2229.87|2221.87|2186.22|2178.22|10165
1618927200000|2021-04-20 14:00:00|2227.95|2219.95|2180.45|2172.45|2236.24|2228.24|2175.55|2167.55|12001
1618930800000|2021-04-20 15:00:00|2180.4|2172.4|2191.48|2183.48|2192.96|2184.96|2148.64|2140.64|12115
1618934400000|2021-04-20 16:00:00|2192.07|2184.07|2255.35|2247.35|2261.8|2253.8|2179.6|2171.6|12193
1618938000000|2021-04-20 17:00:00|2255.44|2247.44|2276.15|2268.15|2277.63|2269.63|2242.6|2234.6|11420
1618941600000|2021-04-20 18:00:00|2276.23|2268.23|2289.72|2281.72|2302.59|2294.59|2262.34|2254.34|10919
1618945200000|2021-04-20 19:00:00|2289.71|2281.71|2331.15|2323.15|2331.4|2323.4|2281.95|2273.95|10303
1618948800000|2021-04-20 20:00:00|2330.94|2322.94|2311.54|2303.54|2339.04|2331.04|2301.37|2293.37|11333
1618952400000|2021-04-20 21:00:00|2311.42|2303.42|2346.17|2338.17|2349.59|2341.59|2310.48|2302.48|9971
1618956000000|2021-04-20 22:00:00|2346.18|2338.18|2324.47|2316.47|2352.29|2344.29|2307.69|2299.69|10973
1618959600000|2021-04-20 23:00:00|2324.44|2316.44|2337.28|2329.28|2342.42|2334.42|2320.86|2312.86|11480
1618963200000|2021-04-21 00:00:00|2337.19|2329.19|2290.38|2282.38|2367.56|2359.56|2288.85|2280.85|12166
1618966800000|2021-04-21 01:00:00|2290.39|2282.39|2327.24|2319.24|2334.53|2326.53|2286.54|2278.54|11058
1618970400000|2021-04-21 02:00:00|2327.21|2319.21|2332.62|2324.62|2341.05|2333.05|2310.03|2302.03|9812
1618974000000|2021-04-21 03:00:00|2332.74|2324.74|2289.84|2281.84|2335.4|2327.4|2289.66|2281.66|11025
1618977600000|2021-04-21 04:00:00|2289.89|2281.89|2312.01|2304.01|2319.74|2311.74|2281.84|2273.84|10551
1618981200000|2021-04-21 05:00:00|2312.15|2304.15|2308.72|2300.72|2324.07|2316.07|2288.53|2280.53|10828
1618984800000|2021-04-21 06:00:00|2308.58|2300.58|2320.32|2312.32|2335.27|2327.27|2291.92|2283.92|10534
1618988400000|2021-04-21 07:00:00|2320.31|2312.31|2299.04|2291.04|2320.68|2312.68|2290.67|2282.67|10535
1618992000000|2021-04-21 08:00:00|2299|2291|2301.83|2293.83|2307.96|2299.96|2271.36|2263.36|11752
1618995600000|2021-04-21 09:00:00|2301.8|2293.8|2304.03|2296.03|2317.3|2309.3|2290.37|2282.37|10074
1618999200000|2021-04-21 10:00:00|2304.07|2296.07|2269.72|2261.72|2305.63|2297.63|2261.99|2253.99|11221
1619002800000|2021-04-21 11:00:00|2269.73|2261.73|2270.58|2262.58|2282.95|2274.95|2242.42|2234.42|12004
1619006400000|2021-04-21 12:00:00|2270.53|2262.53|2373.85|2365.85|2384.58|2376.58|2265.65|2257.65|12533
1619010000000|2021-04-21 13:00:00|2373.88|2365.88|2391.7|2383.7|2391.85|2383.85|2364.74|2356.74|11074
1619013600000|2021-04-21 14:00:00|2391.89|2383.89|2443.63|2435.63|2444.24|2436.24|2366.4|2358.4|11769
1619017200000|2021-04-21 15:00:00|2443.59|2435.59|2448.28|2440.28|2454.61|2446.61|2414.72|2406.72|12358
1619020800000|2021-04-21 16:00:00|2448.34|2440.34|2431.29|2423.29|2473.52|2465.52|2427.57|2419.57|12220
1619024400000|2021-04-21 17:00:00|2431.15|2423.15|2425.27|2417.27|2442.47|2434.47|2409.87|2401.87|11443
1619028000000|2021-04-21 18:00:00|2425.23|2417.23|2412.42|2404.42|2436.44|2428.44|2403.38|2395.38|10653
1619031600000|2021-04-21 19:00:00|2412.38|2404.38|2442.1|2434.1|2452.95|2444.95|2412.38|2404.38|10222
1619035200000|2021-04-21 20:00:00|2442|2434|2407.91|2399.91|2443.02|2435.02|2396.26|2388.26|11414
1619038800000|2021-04-21 21:00:00|2407.89|2399.89|2379.93|2371.93|2416.05|2408.05|2379.36|2371.36|9614
1619042400000|2021-04-21 22:00:00|2379.94|2371.94|2368.66|2360.66|2409.34|2401.34|2351.13|2343.13|11837
1619046000000|2021-04-21 23:00:00|2368.69|2360.69|2362.01|2354.01|2387.22|2379.22|2341.81|2333.81|11872
1619049600000|2021-04-22 00:00:00|2362.12|2354.12|2420.16|2412.16|2421|2413|2322.06|2314.06|12607
1619053200000|2021-04-22 01:00:00|2420.14|2412.14|2406.17|2398.17|2454.71|2446.71|2406.13|2398.13|12190
1619056800000|2021-04-22 02:00:00|2406.11|2398.11|2410.42|2402.42|2425.53|2417.53|2348.52|2340.52|12730
1619060400000|2021-04-22 03:00:00|2410.51|2402.51|2393.09|2385.09|2433.63|2425.63|2383.09|2375.09|12573
1619064000000|2021-04-22 04:00:00|2393.3|2385.3|2450.96|2442.96|2451.7|2443.7|2391.61|2383.61|12316
1619067600000|2021-04-22 05:00:00|2451.01|2443.01|2482.94|2474.94|2486.7|2478.7|2429.8|2421.8|11291
1619071200000|2021-04-22 06:00:00|2482.84|2474.84|2480.34|2472.34|2500.44|2492.44|2468.9|2460.9|11629
1619074800000|2021-04-22 07:00:00|2480.33|2472.33|2476.38|2468.38|2490.92|2482.92|2451.47|2443.47|11185
1619078400000|2021-04-22 08:00:00|2476.29|2468.29|2457.98|2449.98|2485.24|2477.24|2418.57|2410.57|12731
1619082000000|2021-04-22 09:00:00|2457.93|2449.93|2498.29|2490.29|2502.38|2494.38|2439.14|2431.14|12551
1619085600000|2021-04-22 10:00:00|2498.18|2490.18|2517|2509|2521.76|2513.76|2482.66|2474.66|11510
1619089200000|2021-04-22 11:00:00|2516.45|2508.45|2548.72|2540.72|2577.44|2569.44|2515.14|2507.14|12796
1619092800000|2021-04-22 12:00:00|2548.79|2540.79|2557.12|2549.12|2597.84|2589.84|2548.79|2540.79|12797
1619096400000|2021-04-22 13:00:00|2557.16|2549.16|2546.13|2538.13|2595.58|2587.58|2546.13|2538.13|10939
1619100000000|2021-04-22 14:00:00|2546.25|2538.25|2604.9|2596.9|2611.15|2603.15|2546.25|2538.25|9418
1619103600000|2021-04-22 15:00:00|2605.07|2597.07|2615.14|2607.14|2616.69|2608.69|2581.4|2573.4|8650
1619107200000|2021-04-22 16:00:00|2615.39|2607.39|2618.11|2610.11|2648.85|2640.85|2610.8|2602.8|9196
1619110800000|2021-04-22 17:00:00|2618.06|2610.06|2532.24|2524.24|2629.29|2621.29|2532.23|2524.23|9488
1619114400000|2021-04-22 18:00:00|2532.23|2524.23|2544.91|2536.91|2579.86|2571.86|2511.73|2503.73|13119
1619118000000|2021-04-22 19:00:00|2544.74|2536.74|2539.45|2531.45|2549.55|2541.55|2474.66|2466.66|12947
1619121600000|2021-04-22 20:00:00|2539.37|2531.37|2402.74|2394.74|2539.37|2531.37|2384.94|2376.94|13556
1619125200000|2021-04-22 21:00:00|2402.79|2394.79|2419.3|2411.3|2437.54|2429.54|2312.98|2304.98|13045
1619128800000|2021-04-22 22:00:00|2419.37|2411.37|2408.43|2400.43|2453.39|2445.39|2392.93|2384.93|13431
1619132400000|2021-04-22 23:00:00|2408.47|2400.47|2404.58|2396.58|2447.89|2439.89|2396.48|2388.48|12710
1619136000000|2021-04-23 00:00:00|2404.51|2396.51|2377.01|2369.01|2446.06|2438.06|2365.82|2357.82|12130
1619139600000|2021-04-23 01:00:00|2377.11|2369.11|2325.67|2317.67|2395.87|2387.87|2259.49|2251.49|12919
1619143200000|2021-04-23 02:00:00|2325.13|2317.13|2252.7|2244.7|2341.32|2333.32|2123.11|2115.11|13471
1619146800000|2021-04-23 03:00:00|2253.01|2245.01|2287.2|2279.2|2299.97|2291.97|2229.71|2221.71|13391
1619150400000|2021-04-23 04:00:00|2287.09|2279.09|2211.32|2203.32|2290.71|2282.71|2203.81|2195.81|13646
1619154000000|2021-04-23 05:00:00|2211.25|2203.25|2233.18|2225.18|2247.31|2239.31|2139.98|2131.98|12358
1619157600000|2021-04-23 06:00:00|2233.16|2225.16|2212.65|2204.65|2233.16|2225.16|2161.41|2153.41|12266
1619161200000|2021-04-23 07:00:00|2212.58|2204.58|2137.76|2129.76|2236.71|2228.71|2125.7|2117.7|13439
1619164800000|2021-04-23 08:00:00|2137.26|2129.26|2222.29|2214.29|2222.31|2214.31|2112.94|2104.94|13301
1619168400000|2021-04-23 09:00:00|2222.31|2214.31|2203.3|2195.3|2222.32|2214.32|2165.15|2157.15|12797
1619172000000|2021-04-23 10:00:00|2203.21|2195.21|2281.41|2273.41|2291.47|2283.47|2195.4|2187.4|13011
1619175600000|2021-04-23 11:00:00|2281.29|2273.29|2300.75|2292.75|2320.29|2312.29|2262.51|2254.51|11969
1619179200000|2021-04-23 12:00:00|2300.76|2292.76|2250.54|2242.54|2310.23|2302.23|2244.85|2236.85|12662
1619182800000|2021-04-23 13:00:00|2250.67|2242.67|2239.99|2231.99|2268.63|2260.63|2202.22|2194.22|12222
1619186400000|2021-04-23 14:00:00|2239.97|2231.97|2302.38|2294.38|2305.72|2297.72|2224.35|2216.35|12205
1619190000000|2021-04-23 15:00:00|2302.54|2294.54|2340.24|2332.24|2344.1|2336.1|2259.44|2251.44|12377
1619193600000|2021-04-23 16:00:00|2340.64|2332.64|2331.23|2323.23|2354.87|2346.87|2307.75|2299.75|11948
1619197200000|2021-04-23 17:00:00|2331.17|2323.17|2298.51|2290.51|2338.7|2330.7|2288.66|2280.66|11497
1619200800000|2021-04-23 18:00:00|2298.5|2290.5|2351.93|2343.93|2363.31|2355.31|2290.02|2282.02|11385
1619204400000|2021-04-23 19:00:00|2351.92|2343.92|2370.79|2362.79|2371.97|2363.97|2339.88|2331.88|10305
1619208000000|2021-04-23 20:00:00|2370.65|2362.65|2326.87|2318.87|2383.72|2375.72|2321.25|2313.25|11327
1619247600000|2021-04-24 07:00:00|2278.54|2270.54|2279.72|2271.72|2295.75|2287.75|2269.91|2261.91|10995
1619251200000|2021-04-24 08:00:00|2279.7|2271.7|2280.7|2272.7|2308.13|2300.13|2271.26|2263.26|10592
1619254800000|2021-04-24 09:00:00|2280.68|2272.68|2257.18|2249.18|2282.4|2274.4|2255.75|2247.75|11182
1619258400000|2021-04-24 10:00:00|2256.96|2248.96|2193.9|2185.9|2257.16|2249.16|2193.85|2185.85|12570
1619262000000|2021-04-24 11:00:00|2193.35|2185.35|2185.98|2177.98|2227.01|2219.01|2164.48|2156.48|12916
1619265600000|2021-04-24 12:00:00|2185.91|2177.91|2232.29|2224.29|2247.28|2239.28|2172.69|2164.69|12661
1619269200000|2021-04-24 13:00:00|2232.26|2224.26|2221.09|2213.09|2238.15|2230.15|2214.92|2206.92|10729
1619272800000|2021-04-24 14:00:00|2221.25|2213.25|2203.58|2195.58|2229.66|2221.66|2194.17|2186.17|12075
1619276400000|2021-04-24 15:00:00|2203.55|2195.55|2256.25|2248.25|2268.58|2260.58|2177.19|2169.19|12471
1619280000000|2021-04-24 16:00:00|2256.28|2248.28|2242|2234|2266.27|2258.27|2237.84|2229.84|11356
1619283600000|2021-04-24 17:00:00|2241.61|2233.61|2254.89|2246.89|2257.39|2249.39|2218.52|2210.52|10372
1619287200000|2021-04-24 18:00:00|2254.9|2246.9|2269.91|2261.91|2294.33|2286.33|2246.33|2238.33|10929
1619290800000|2021-04-24 19:00:00|2269.93|2261.93|2277|2269|2291.44|2283.44|2269.93|2261.93|9422
1619294400000|2021-04-24 20:00:00|2276.83|2268.83|2300.41|2292.41|2300.88|2292.88|2257.67|2249.67|10608
1619298000000|2021-04-24 21:00:00|2300.5|2292.5|2292.21|2284.21|2302.98|2294.98|2280.17|2272.17|8092
1619301600000|2021-04-24 22:00:00|2292.17|2284.17|2246.92|2238.92|2298.98|2290.98|2242.41|2234.41|11287
1619305200000|2021-04-24 23:00:00|2246.3|2238.3|2220.6|2212.6|2266.47|2258.47|2209.06|2201.06|12464
1619308800000|2021-04-25 00:00:00|2220.73|2212.73|2221.75|2213.75|2249.56|2241.56|2209.9|2201.9|12028
1619312400000|2021-04-25 01:00:00|2221.77|2213.77|2244.1|2236.1|2256.08|2248.08|2221.65|2213.65|10321
1619316000000|2021-04-25 02:00:00|2244.12|2236.12|2248.92|2240.92|2256.39|2248.39|2238.51|2230.51|8892
1619319600000|2021-04-25 03:00:00|2248.91|2240.91|2193.29|2185.29|2250.11|2242.11|2189.13|2181.13|10354
1619323200000|2021-04-25 04:00:00|2193.33|2185.33|2195.68|2187.68|2202.43|2194.43|2176.61|2168.61|8436
1619326800000|2021-04-25 05:00:00|2195.65|2187.65|2208.33|2200.33|2213.66|2205.66|2195.33|2187.33|7105
1619330400000|2021-04-25 06:00:00|2208.26|2200.26|2187.11|2179.11|2213.98|2205.98|2185.69|2177.69|7273
1619334000000|2021-04-25 07:00:00|2187.1|2179.1|2201.12|2193.12|2201.74|2193.74|2171.17|2163.17|8651
1619337600000|2021-04-25 08:00:00|2200.99|2192.99|2235.06|2227.06|2243.1|2235.1|2190.55|2182.55|8310
1619341200000|2021-04-25 09:00:00|2234.98|2226.98|2260.34|2252.34|2262.78|2254.78|2202.3|2194.3|11833
1619344800000|2021-04-25 10:00:00|2260.22|2252.22|2265.24|2257.24|2293.82|2285.82|2243.49|2235.49|12098
1619348400000|2021-04-25 11:00:00|2265.26|2257.26|2292.7|2284.7|2298.51|2290.51|2260.64|2252.64|11218
1619352000000|2021-04-25 12:00:00|2292.66|2284.66|2326.27|2318.27|2329.51|2321.51|2286.54|2278.54|11500
1619355600000|2021-04-25 13:00:00|2326.29|2318.29|2322.88|2314.88|2328.83|2320.83|2308.3|2300.3|11183
1619359200000|2021-04-25 14:00:00|2322.96|2314.96|2351.01|2343.01|2352.57|2344.57|2310.52|2302.52|10929
1619362800000|2021-04-25 15:00:00|2350.95|2342.95|2347.11|2339.11|2361.22|2353.22|2340.13|2332.13|10720
1619366400000|2021-04-25 16:00:00|2347.1|2339.1|2356.32|2348.32|2356.32|2348.32|2327.81|2319.81|11276
1619370000000|2021-04-25 17:00:00|2356.33|2348.33|2331.65|2323.65|2359.53|2351.53|2321.42|2313.42|10981
1619373600000|2021-04-25 18:00:00|2331.68|2323.68|2303.57|2295.57|2334.06|2326.06|2284.09|2276.09|11489
1619377200000|2021-04-25 19:00:00|2303.47|2295.47|2275.2|2265.7|2317.19|2309.19|2272.97|2263.47|11221
1619380800000|2021-04-25 20:00:00|2275.21|2265.71|2223.09|2213.59|2295.45|2285.95|2217.28|2207.78|11639
1619384400000|2021-04-25 21:00:00|2223.16|2213.66|2219.55|2211.55|2248.66|2239.16|2175.1|2167.1|12182
1619388000000|2021-04-25 22:00:00|2219.51|2211.51|2283.85|2275.85|2290.04|2282.04|2213.88|2205.88|12858
1619391600000|2021-04-25 23:00:00|2283.98|2275.98|2325.93|2317.93|2326.32|2318.32|2267.95|2259.95|12285
1619395200000|2021-04-26 00:00:00|2325.91|2317.91|2420.43|2412.43|2421.61|2413.61|2310.08|2302.08|13023
1619398800000|2021-04-26 01:00:00|2420.52|2412.52|2453.3|2445.3|2460.71|2452.71|2411.74|2403.74|12645
1619402400000|2021-04-26 02:00:00|2453.34|2445.34|2455.15|2447.15|2475.35|2467.35|2427.24|2419.24|12297
1619406000000|2021-04-26 03:00:00|2455.16|2447.16|2459.43|2451.43|2466.01|2458.01|2440.03|2432.03|10193
1619409600000|2021-04-26 04:00:00|2459.46|2451.46|2459.09|2451.09|2481.03|2473.03|2454.77|2446.77|11065
1619413200000|2021-04-26 05:00:00|2459.46|2451.46|2474.34|2466.34|2477.01|2469.01|2436.38|2428.38|10494
1619416800000|2021-04-26 06:00:00|2474.09|2466.09|2480.11|2472.11|2494.06|2486.06|2464.15|2456.15|11082
1619420400000|2021-04-26 07:00:00|2480.12|2472.12|2457.24|2449.24|2482.48|2474.48|2448.57|2440.57|10766
1619424000000|2021-04-26 08:00:00|2457.15|2449.15|2444.39|2436.39|2462.54|2454.54|2434.6|2426.6|10710
1619427600000|2021-04-26 09:00:00|2444.44|2436.44|2490.07|2482.07|2491.82|2483.82|2428.86|2420.86|10526
1619431200000|2021-04-26 10:00:00|2490.06|2482.06|2483.87|2475.87|2502.08|2494.08|2475.94|2467.94|10952
1619434800000|2021-04-26 11:00:00|2483.88|2475.88|2526.04|2518.04|2532.74|2524.74|2483.85|2475.85|11308
1619438400000|2021-04-26 12:00:00|2526.03|2518.03|2487.32|2479.32|2529.31|2521.31|2487.08|2479.08|11243
1619442000000|2021-04-26 13:00:00|2487.37|2479.37|2499.67|2491.67|2518.49|2510.49|2481.35|2473.35|9667
1619445600000|2021-04-26 14:00:00|2499.46|2491.46|2493.06|2485.06|2511.54|2503.54|2482.75|2474.75|10748
1619449200000|2021-04-26 15:00:00|2493.1|2485.1|2515.01|2507.01|2516.44|2508.44|2479.41|2471.41|10627
1619452800000|2021-04-26 16:00:00|2515.06|2507.06|2491.39|2483.39|2530.96|2522.96|2458.85|2450.85|12298
1619456400000|2021-04-26 17:00:00|2491.21|2483.21|2516.28|2508.28|2535.51|2527.51|2490.68|2482.68|11288
1619460000000|2021-04-26 18:00:00|2516.29|2508.29|2511.97|2503.97|2517.45|2509.45|2492.87|2484.87|10547
1619463600000|2021-04-26 19:00:00|2512.01|2504.01|2497.07|2489.07|2512.4|2504.4|2484.36|2476.36|11111
1619467200000|2021-04-26 20:00:00|2497.67|2489.67|2462.95|2454.95|2497.75|2489.75|2462.68|2454.68|11121
1619470800000|2021-04-26 21:00:00|2462.91|2454.91|2500.92|2492.92|2504.39|2496.39|2435.05|2427.05|10219
1619474400000|2021-04-26 22:00:00|2500.95|2492.95|2515.12|2507.12|2545.95|2537.95|2481.23|2473.23|12318
1619478000000|2021-04-26 23:00:00|2515.26|2507.26|2538.83|2530.83|2545.6|2537.6|2509.55|2501.55|11537
1619481600000|2021-04-27 00:00:00|2538.81|2530.81|2513.28|2505.28|2552.81|2544.81|2506.08|2498.08|12093
1619485200000|2021-04-27 01:00:00|2513.24|2505.24|2521.51|2513.51|2527.43|2519.43|2510.21|2502.21|9441
1619488800000|2021-04-27 02:00:00|2521.52|2513.52|2524.51|2516.51|2537.92|2529.92|2520.51|2512.51|9198
1619492400000|2021-04-27 03:00:00|2524.54|2516.54|2500.57|2492.57|2524.54|2516.54|2487.73|2479.73|10166
1619496000000|2021-04-27 04:00:00|2500.49|2492.49|2513.14|2505.14|2514.11|2506.11|2497.26|2489.26|10665
1619499600000|2021-04-27 05:00:00|2513.11|2505.11|2535.1|2527.1|2538.19|2530.19|2511.75|2503.75|10091
1619503200000|2021-04-27 06:00:00|2535.11|2527.11|2567.49|2559.49|2571.83|2563.83|2534.34|2526.34|10727
1619506800000|2021-04-27 07:00:00|2567.5|2559.5|2552|2544|2569.72|2561.72|2540.8|2532.8|9327
1619510400000|2021-04-27 08:00:00|2551.97|2543.97|2541.33|2533.33|2562.98|2554.98|2541.14|2533.14|10104
1619514000000|2021-04-27 09:00:00|2541.34|2533.34|2547.31|2539.31|2562.5|2554.5|2538.58|2530.58|9382
1619517600000|2021-04-27 10:00:00|2547.28|2539.28|2550.56|2542.56|2557.89|2549.89|2543.27|2535.27|8662
1619521200000|2021-04-27 11:00:00|2550.62|2542.62|2579.79|2571.79|2584.06|2576.06|2550.62|2542.62|9600
1619524800000|2021-04-27 12:00:00|2579.93|2571.93|2561.26|2553.26|2590.11|2582.11|2558.18|2550.18|8788
1619528400000|2021-04-27 13:00:00|2561.27|2553.27|2561.54|2553.54|2572.16|2564.16|2540.8|2532.8|7604
1619532000000|2021-04-27 14:00:00|2561.52|2553.52|2640|2632|2643.3|2635.3|2545.24|2537.24|11904
1619535600000|2021-04-27 15:00:00|2639.73|2631.73|2670.73|2662.73|2677.23|2669.23|2625.67|2617.67|11866
1619539200000|2021-04-27 16:00:00|2670.39|2662.39|2639.34|2631.34|2686.19|2678.19|2630.1|2622.1|11855
1619542800000|2021-04-27 17:00:00|2639.31|2631.31|2650.8|2642.8|2652.71|2644.71|2625.9|2617.9|10978
1619546400000|2021-04-27 18:00:00|2650.64|2642.64|2649.71|2641.71|2651.77|2643.77|2633.67|2625.67|10164
1619550000000|2021-04-27 19:00:00|2649.7|2641.7|2629.71|2621.71|2650.53|2642.53|2609.7|2601.7|10517
1619553600000|2021-04-27 20:00:00|2629.79|2621.79|2651.62|2643.62|2654.09|2646.09|2629.79|2621.79|10605
1619557200000|2021-04-27 21:00:00|2651.74|2643.74|2651.42|2643.42|2657.34|2649.34|2629.56|2621.56|8619
1619560800000|2021-04-27 22:00:00|2651.46|2643.46|2628.57|2620.57|2651.49|2643.49|2616.94|2608.94|11005
1619564400000|2021-04-27 23:00:00|2628.56|2620.56|2672.08|2664.08|2672.09|2664.09|2615.08|2607.08|11078
1619568000000|2021-04-28 00:00:00|2672.05|2664.05|2699.27|2691.27|2701.46|2693.46|2671.87|2663.87|11666
1619571600000|2021-04-28 01:00:00|2699.26|2691.26|2708.15|2700.15|2721.14|2713.14|2690.83|2682.83|10753
1619575200000|2021-04-28 02:00:00|2708.13|2700.13|2661.79|2653.79|2708.68|2700.68|2660.34|2652.34|10386
1619578800000|2021-04-28 03:00:00|2661.59|2653.59|2635.24|2627.24|2661.59|2653.59|2634.32|2626.32|11717
1619582400000|2021-04-28 04:00:00|2635.23|2627.23|2636.74|2628.74|2656.92|2648.92|2629.09|2621.09|9600
1619586000000|2021-04-28 05:00:00|2636.73|2628.73|2623.61|2615.61|2653|2645|2611.75|2603.75|11301
1619589600000|2021-04-28 06:00:00|2623.63|2615.63|2595.66|2587.66|2625.02|2617.02|2567.3|2559.3|12901
1619593200000|2021-04-28 07:00:00|2595.73|2587.73|2618.93|2610.93|2627.17|2619.17|2586.48|2578.48|11237
1619596800000|2021-04-28 08:00:00|2618.85|2610.85|2596.01|2588.01|2632.94|2624.94|2596|2588|10404
1619600400000|2021-04-28 09:00:00|2595.98|2587.98|2608.31|2600.31|2619.43|2611.43|2584.57|2576.57|11312
1619604000000|2021-04-28 10:00:00|2608.3|2600.3|2640.34|2632.34|2644.43|2636.43|2598.76|2590.76|10730
1619607600000|2021-04-28 11:00:00|2640.33|2632.33|2697.86|2689.86|2712.17|2704.17|2640.25|2632.25|12251
1619611200000|2021-04-28 12:00:00|2697.88|2689.88|2729.05|2721.05|2737.77|2729.77|2687.94|2679.94|12082
1619614800000|2021-04-28 13:00:00|2728.98|2720.98|2712.3|2704.3|2730.75|2722.75|2675.68|2667.68|10383
1619618400000|2021-04-28 14:00:00|2712.34|2704.34|2714.4|2706.4|2732.36|2724.36|2703.88|2695.88|11834
1619622000000|2021-04-28 15:00:00|2714.46|2706.46|2687.64|2679.64|2720.97|2712.97|2666.8|2658.8|11766
1619625600000|2021-04-28 16:00:00|2687.66|2679.66|2722.58|2714.58|2731.22|2723.22|2675.49|2667.49|11885
1619629200000|2021-04-28 17:00:00|2722.54|2714.54|2718.98|2710.98|2736.24|2728.24|2707|2699|10605
1619632800000|2021-04-28 18:00:00|2719.17|2711.17|2731.63|2723.63|2743.98|2735.98|2714.68|2706.68|11326
1619636400000|2021-04-28 19:00:00|2731.62|2723.62|2745.42|2737.42|2750.11|2742.11|2720.7|2712.7|10570
1619640000000|2021-04-28 20:00:00|2745.47|2737.47|2711.13|2703.13|2754.21|2746.21|2674.53|2666.53|12676
1619643600000|2021-04-28 21:00:00|2711.12|2703.12|2761.65|2753.65|2765.21|2757.21|2701.3|2693.3|10117
1619647200000|2021-04-28 22:00:00|2761.6|2753.6|2717.47|2709.47|2765.75|2757.75|2711.22|2703.22|10666
1619650800000|2021-04-28 23:00:00|2717.63|2709.63|2753.44|2745.44|2755.94|2747.94|2714.2|2706.2|10304
1619654400000|2021-04-29 00:00:00|2753.45|2745.45|2729.9|2721.9|2760.27|2752.27|2723.77|2715.77|11253
1619658000000|2021-04-29 01:00:00|2729.88|2721.88|2729.95|2721.95|2733.7|2725.7|2706.56|2698.56|10362
1619661600000|2021-04-29 02:00:00|2730|2722|2726.32|2718.32|2742.98|2734.98|2712.38|2704.38|9706
1619665200000|2021-04-29 03:00:00|2726.3|2718.3|2701.12|2693.12|2729.11|2721.11|2691.18|2683.18|9981
1619668800000|2021-04-29 04:00:00|2701.13|2693.13|2686.44|2678.44|2702.78|2694.78|2675.43|2667.43|10977
1619672400000|2021-04-29 05:00:00|2686.35|2678.35|2725.2|2717.2|2728.12|2720.12|2683.33|2675.33|9746
1619676000000|2021-04-29 06:00:00|2725.15|2717.15|2740.01|2732.01|2743.13|2735.13|2717.18|2709.18|9199
1619679600000|2021-04-29 07:00:00|2739.99|2731.99|2736.51|2728.51|2743.39|2735.39|2729.76|2721.76|8064
1619683200000|2021-04-29 08:00:00|2736.53|2728.53|2723.02|2715.02|2738.33|2730.33|2713.35|2705.35|8972
1619686800000|2021-04-29 09:00:00|2722.95|2714.95|2767.63|2759.63|2778.73|2770.73|2712.12|2704.12|10732
1619690400000|2021-04-29 10:00:00|2767.64|2759.64|2778.78|2770.78|2778.94|2770.94|2761.81|2753.81|9662
1619694000000|2021-04-29 11:00:00|2778.77|2770.77|2769.82|2761.82|2779.62|2771.62|2760.92|2752.92|10142
1619697600000|2021-04-29 12:00:00|2769.81|2761.81|2793.02|2785.02|2803.72|2795.72|2763.59|2755.59|9311
1619701200000|2021-04-29 13:00:00|2793.04|2785.04|2753.78|2745.78|2796.05|2788.05|2753.78|2745.78|9556
1619704800000|2021-04-29 14:00:00|2753.49|2745.49|2771.3|2763.3|2783.09|2775.09|2749.51|2741.51|10380
1619708400000|2021-04-29 15:00:00|2771.24|2763.24|2784.75|2776.75|2798.82|2790.82|2766.27|2758.27|9821
1619712000000|2021-04-29 16:00:00|2784.77|2776.77|2731.69|2723.69|2791.79|2783.79|2731.11|2723.11|11178
1619715600000|2021-04-29 17:00:00|2731.86|2723.86|2736.27|2728.27|2754.84|2746.84|2719.43|2711.43|10967
1619719200000|2021-04-29 18:00:00|2736.22|2728.22|2739.52|2731.52|2742.83|2734.83|2704|2696|11349
1619722800000|2021-04-29 19:00:00|2739.43|2731.43|2731.3|2723.3|2742.19|2734.19|2722.75|2714.75|10046
1619726400000|2021-04-29 20:00:00|2731.4|2723.4|2713.33|2705.33|2734.48|2726.48|2687.85|2679.85|11361
1619730000000|2021-04-29 21:00:00|2713.35|2705.35|2745.83|2737.83|2745.9|2737.9|2703.41|2695.41|8070
1619733600000|2021-04-29 22:00:00|2745.78|2737.78|2767.39|2759.39|2772.54|2764.54|2738.78|2730.78|9838
1619737200000|2021-04-29 23:00:00|2767.46|2759.46|2762.43|2754.43|2777.1|2769.1|2756.32|2748.32|9466
1619740800000|2021-04-30 00:00:00|2762.35|2754.35|2739.9|2731.9|2772.96|2764.96|2734.26|2726.26|11141
1619744400000|2021-04-30 01:00:00|2739.86|2731.86|2751.38|2743.38|2758.89|2750.89|2732.62|2724.62|10547
1619748000000|2021-04-30 02:00:00|2751.45|2743.45|2744.86|2736.86|2752.98|2744.98|2733.1|2725.1|9738
1619751600000|2021-04-30 03:00:00|2744.54|2736.54|2749.69|2741.69|2753.16|2745.16|2735.99|2727.99|9188
1619755200000|2021-04-30 04:00:00|2749.6|2741.6|2770.44|2762.44|2771.19|2763.19|2748.38|2740.38|9458
1619758800000|2021-04-30 05:00:00|2770.46|2762.46|2778.06|2770.06|2780.13|2772.13|2762.74|2754.74|8692
1619762400000|2021-04-30 06:00:00|2778.09|2770.09|2794|2786|2794.86|2786.86|2769.68|2761.68|8924
1619766000000|2021-04-30 07:00:00|2793.96|2785.96|2780.23|2772.23|2797.47|2789.47|2778.68|2770.68|8596
1619769600000|2021-04-30 08:00:00|2780.25|2772.25|2787.23|2779.23|2796.99|2788.99|2766.42|2758.42|7802
1619773200000|2021-04-30 09:00:00|2787.22|2779.22|2780.55|2772.55|2803.23|2795.23|2780.55|2772.55|9089
1619776800000|2021-04-30 10:00:00|2780.43|2772.43|2765.76|2757.76|2789.71|2781.71|2762.29|2754.29|8693
1619780400000|2021-04-30 11:00:00|2765.79|2757.79|2744.88|2736.88|2771.52|2763.52|2736.81|2728.81|10065
1619784000000|2021-04-30 12:00:00|2744.94|2736.94|2755.91|2747.91|2760.34|2752.34|2739.63|2731.63|9866
1619787600000|2021-04-30 13:00:00|2755.74|2747.74|2739.45|2731.45|2757.69|2749.69|2731.45|2723.45|9370
1619791200000|2021-04-30 14:00:00|2739.46|2731.46|2744.01|2736.01|2772.28|2764.28|2732.31|2724.31|8523
1619794800000|2021-04-30 15:00:00|2744.11|2736.11|2743.22|2735.22|2758.89|2750.89|2741.06|2733.06|7941
1619798400000|2021-04-30 16:00:00|2743.13|2735.13|2778.11|2770.11|2779.71|2771.71|2739.36|2731.36|7503
1619802000000|2021-04-30 17:00:00|2778.13|2770.13|2764.68|2756.68|2778.13|2770.13|2758.17|2750.17|6366
1619805600000|2021-04-30 18:00:00|2764.73|2756.73|2783.45|2775.45|2784.12|2776.12|2762.43|2754.43|6944
1619809200000|2021-04-30 19:00:00|2783.42|2775.42|2791.07|2783.07|2791.82|2783.82|2780.56|2772.56|5761
1619812800000|2021-04-30 20:00:00|2791.02|2783.02|2767.53|2759.53|2791.16|2783.16|2759.04|2751.04|7469
1619852400000|2021-05-01 07:00:00|2765.68|2757.68|2865.12|2857.12|2871.24|2863.24|2765.68|2757.68|7369
1619856000000|2021-05-01 08:00:00|2865.21|2857.21|2837.86|2829.86|2873.01|2865.01|2837.71|2829.71|7611
1619859600000|2021-05-01 09:00:00|2837.85|2829.85|2839.67|2831.67|2849.74|2841.74|2813.1|2805.1|7202
1619863200000|2021-05-01 10:00:00|2839.68|2831.68|2850.18|2842.18|2850.46|2842.46|2831.09|2823.09|6787
1619866800000|2021-05-01 11:00:00|2850.17|2842.17|2864.13|2856.13|2865.5|2857.5|2850.16|2842.16|7448
1619870400000|2021-05-01 12:00:00|2864.12|2856.12|2877.25|2869.25|2887.2|2879.2|2861.8|2853.8|7644
1619874000000|2021-05-01 13:00:00|2877.24|2869.24|2878.63|2870.63|2884.69|2876.69|2862.93|2854.93|7495
1619877600000|2021-05-01 14:00:00|2878.78|2870.78|2860.84|2852.84|2883.32|2875.32|2857.32|2849.32|7975
1619881200000|2021-05-01 15:00:00|2860.85|2852.85|2871.12|2863.12|2871.49|2863.49|2845.78|2837.78|7913
1619884800000|2021-05-01 16:00:00|2871.15|2863.15|2903.5|2895.5|2905.16|2897.16|2871.15|2863.15|8534
1619888400000|2021-05-01 17:00:00|2903.51|2895.51|2939.32|2931.32|2943.68|2935.68|2903.51|2895.51|8459
1619892000000|2021-05-01 18:00:00|2939.25|2931.25|2946.69|2938.69|2949.42|2941.42|2922.62|2914.62|8340
1619895600000|2021-05-01 19:00:00|2946.62|2938.62|2931.86|2923.86|2946.65|2938.65|2922.75|2914.75|7902
1619899200000|2021-05-01 20:00:00|2931.96|2923.96|2954.3|2946.3|2958.95|2950.95|2930.73|2922.73|7391
1619902800000|2021-05-01 21:00:00|2954.18|2946.18|2929.31|2921.31|2954.72|2946.72|2922.51|2914.51|6895
1619906400000|2021-05-01 22:00:00|2929.23|2921.23|2944.39|2936.39|2952.06|2944.06|2917.3|2909.3|7906
1619910000000|2021-05-01 23:00:00|2944.31|2936.31|2952.15|2944.15|2959.39|2951.39|2938.38|2930.38|7328
1619913600000|2021-05-02 00:00:00|2952.16|2944.16|2939.85|2931.85|2959.45|2951.45|2932.99|2924.99|7824
1619917200000|2021-05-02 01:00:00|2939.84|2931.84|2945.11|2937.11|3044.82|3004.82|2929.28|2921.28|7608
1619920800000|2021-05-02 02:00:00|2945.08|2937.08|2955.63|2947.63|2959.8|2951.8|2943.54|2935.54|6732
1619924400000|2021-05-02 03:00:00|2955.72|2947.72|2909.62|2901.62|2958.47|2950.47|2905.41|2897.41|7709
1619928000000|2021-05-02 04:00:00|2909.38|2901.38|2931.95|2923.95|2933.05|2925.05|2879.77|2871.77|8627
1619931600000|2021-05-02 05:00:00|2931.92|2923.92|2920.89|2912.89|2932.03|2924.03|2909.18|2901.18|7525
1619935200000|2021-05-02 06:00:00|2920.88|2912.88|2916.66|2908.66|2931.54|2923.54|2911.69|2903.69|6859
1619938800000|2021-05-02 07:00:00|2916.68|2908.68|2898.86|2890.86|2921.15|2913.15|2879.47|2871.47|7846
1619942400000|2021-05-02 08:00:00|2898.84|2890.84|2873.21|2865.21|2902.74|2894.74|2870.6|2862.6|4107
1619946000000|2021-05-02 09:00:00|2883.19|2875.19|2903.77|2895.77|2903.8|2895.8|2874.05|2866.05|8282
1619949600000|2021-05-02 10:00:00|2903.64|2895.64|2930.55|2922.55|2931.1|2923.1|2898.82|2890.82|7987
1619953200000|2021-05-02 11:00:00|2930.39|2922.39|2941.22|2933.22|2941.52|2933.52|2911.66|2903.66|6976
1619956800000|2021-05-02 12:00:00|2941.2|2933.2|2930.56|2922.56|2943.49|2935.49|2925.43|2917.43|7299
1619960400000|2021-05-02 13:00:00|2930.55|2922.55|2920.46|2912.46|2935.79|2927.79|2908.76|2900.76|6869
1619964000000|2021-05-02 14:00:00|2920.54|2912.54|2924.81|2916.81|2931.41|2923.41|2916.92|2908.92|6939
1619967600000|2021-05-02 15:00:00|2924.74|2916.74|2935.3|2927.3|2943.6|2935.6|2916.41|2908.41|7731
1619971200000|2021-05-02 16:00:00|2935.31|2927.31|2930.4|2922.4|2947.77|2939.77|2926.73|2918.73|7437
1619974800000|2021-05-02 17:00:00|2930.37|2922.37|2939.38|2931.38|2941.72|2933.72|2926.64|2918.64|5499
1619978400000|2021-05-02 18:00:00|2939.37|2931.37|2972.57|2964.57|2973.95|2965.95|2937.24|2929.24|6551
1619982000000|2021-05-02 19:00:00|2972.54|2964.54|2970.06|2960.56|2982.34|2974.34|2965.32|2957.32|7586
1619985600000|2021-05-02 20:00:00|2970.14|2960.64|2976.23|2966.73|2978.62|2969.12|2963.28|2953.78|6997
1619989200000|2021-05-02 21:00:00|2976.24|2966.74|2978.63|2970.63|2990.8|2981.3|2971.63|2962.13|6579
1619992800000|2021-05-02 22:00:00|2978.68|2970.68|2952.86|2944.86|2987.42|2979.42|2934.22|2926.22|8152
1619996400000|2021-05-02 23:00:00|2952.85|2944.85|2955.84|2947.84|2959.83|2951.83|2941.89|2933.89|6237
1620000000000|2021-05-03 00:00:00|2955.83|2947.83|2998.89|2990.89|2999.34|2991.34|2955.81|2947.81|7945
1620003600000|2021-05-03 01:00:00|2998.93|2990.93|3025.71|3017.71|3031.24|3023.24|2994.23|2986.23|7979
1620007200000|2021-05-03 02:00:00|3026.11|3018.11|3036.7|3028.7|3040.99|3032.99|3015.69|3007.69|7820
1620010800000|2021-05-03 03:00:00|3036.74|3028.74|3059.11|3051.11|3063.31|3055.31|3027.21|3019.21|7805
1620014400000|2021-05-03 04:00:00|3059.12|3051.12|3057.44|3049.44|3065.02|3057.02|3042.49|3034.49|7526
1620018000000|2021-05-03 05:00:00|3057.25|3049.25|3106.93|3098.93|3112.36|3104.36|3054.87|3046.87|7952
1620021600000|2021-05-03 06:00:00|3107.16|3099.16|3093.95|3085.95|3109.59|3101.59|3087.48|3079.48|7866
1620025200000|2021-05-03 07:00:00|3093.93|3085.93|3150.86|3142.86|3151.52|3143.52|3087.32|3079.32|8032
1620028800000|2021-05-03 08:00:00|3151.19|3143.19|3189.45|3181.45|3206.49|3198.49|3139.86|3131.86|8700
1620032400000|2021-05-03 09:00:00|3189.47|3181.47|3171.66|3163.66|3194|3186|3148.92|3140.92|8258
1620036000000|2021-05-03 10:00:00|3171.67|3163.67|3154.5|3146.5|3173.37|3165.37|3131.78|3123.78|7933
1620039600000|2021-05-03 11:00:00|3154.47|3146.47|3158.05|3150.05|3183.45|3175.45|3154.42|3146.42|7553
1620043200000|2021-05-03 12:00:00|3157.93|3149.93|3149.89|3141.89|3167.81|3159.81|3119.97|3111.97|7995
1620046800000|2021-05-03 13:00:00|3149.9|3141.9|3113.22|3105.22|3155.16|3147.16|3091.42|3083.42|8715
1620050400000|2021-05-03 14:00:00|3113.18|3105.18|3168.97|3160.97|3184.22|3176.22|3110.71|3102.71|8569
1620054000000|2021-05-03 15:00:00|3168.96|3160.96|3173.18|3165.18|3199.32|3191.32|3156.42|3148.42|8109
1620057600000|2021-05-03 16:00:00|3172.97|3164.97|3261.58|3253.58|3273.03|3265.03|3156.18|3148.18|8858
1620061200000|2021-05-03 17:00:00|3261.65|3253.65|3290.96|3282.96|3303.36|3295.36|3253.24|3245.24|9132
1620064800000|2021-05-03 18:00:00|3290.92|3282.92|3339.19|3331.19|3344.04|3336.04|3279.92|3271.92|9018
1620068400000|2021-05-03 19:00:00|3339.12|3331.12|3307.74|3299.74|3339.12|3331.12|3266.7|3258.7|9064
1620072000000|2021-05-03 20:00:00|3307.92|3299.92|3291.32|3283.32|3311.66|3303.66|3256.31|3248.31|9245
1620075600000|2021-05-03 21:00:00|3291.34|3283.34|3337.43|3329.43|3337.43|3329.43|3275.98|3267.98|7601
1620079200000|2021-05-03 22:00:00|3337.71|3329.71|3389.51|3381.51|3402.79|3394.79|3337.71|3329.71|9283
1620082800000|2021-05-03 23:00:00|3389.42|3381.42|3436.37|3428.37|3460.1|3452.1|3375.05|3367.05|9435
1620086400000|2021-05-04 00:00:00|3436.49|3428.49|3264.46|3256.46|3456.2|3448.2|3225.48|3217.48|9771
1620090000000|2021-05-04 01:00:00|3264.29|3256.29|3288.33|3280.33|3336.21|3328.21|3256.01|3248.01|9084
1620093600000|2021-05-04 02:00:00|3288.52|3280.52|3233.16|3225.16|3310.94|3302.94|3224.08|3216.08|9530
1620097200000|2021-05-04 03:00:00|3233.75|3225.75|3239.06|3231.06|3269.77|3261.77|3203.88|3195.88|9163
1620100800000|2021-05-04 04:00:00|3238.97|3230.97|3355.33|3347.33|3359.34|3351.34|3225.85|3217.85|8862
1620104400000|2021-05-04 05:00:00|3355.31|3347.31|3386.45|3378.45|3397.35|3389.35|3342.78|3334.78|8732
1620108000000|2021-05-04 06:00:00|3386.52|3378.52|3358.87|3350.87|3407.89|3399.89|3346.89|3338.89|8643
1620111600000|2021-05-04 07:00:00|3358.91|3350.91|3318.51|3310.51|3386.72|3378.72|3317.78|3309.78|8628
1620115200000|2021-05-04 08:00:00|3318.69|3310.69|3307.71|3299.71|3346.23|3338.23|3283.37|3275.37|9107
1620118800000|2021-05-04 09:00:00|3308.28|3300.28|3342.09|3334.09|3377.93|3369.93|3308.28|3300.28|10012
1620122400000|2021-05-04 10:00:00|3342.1|3334.1|3442|3434|3442.4|3434.4|3341.6|3333.6|11636
1620126000000|2021-05-04 11:00:00|3442.01|3434.01|3486.9|3478.9|3491.82|3483.82|3391.52|3383.52|12522
1620129600000|2021-05-04 12:00:00|3486.93|3478.93|3489.33|3481.33|3497.16|3489.16|3423.62|3415.62|12851
1620133200000|2021-05-04 13:00:00|3489.23|3481.23|3482.81|3474.81|3531.79|3523.79|3458.92|3450.92|10065
1620136800000|2021-05-04 14:00:00|3482.54|3474.54|3379.67|3371.67|3498.47|3490.47|3357.17|3349.17|11907
1620140400000|2021-05-04 15:00:00|3379.68|3371.68|3235.33|3227.33|3399.14|3391.14|3235.29|3227.29|12460
1620144000000|2021-05-04 16:00:00|3236.11|3228.11|3271.97|3263.97|3294.12|3286.12|3173.7|3165.7|13542
1620147600000|2021-05-04 17:00:00|3272.1|3264.1|3343.02|3335.02|3343.32|3335.32|3266.07|3258.07|13054
1620151200000|2021-05-04 18:00:00|3342.8|3334.8|3388.4|3380.4|3403.71|3395.71|3318.41|3310.41|12427
1620154800000|2021-05-04 19:00:00|3388.53|3380.53|3418.6|3410.6|3418.6|3410.6|3360|3352|11396
1620158400000|2021-05-04 20:00:00|3418.93|3410.93|3408.97|3400.97|3433.3|3425.3|3349.16|3341.16|11351
1620162000000|2021-05-04 21:00:00|3409.01|3401.01|3339.94|3331.94|3416.22|3408.22|3337.16|3329.16|11110
1620165600000|2021-05-04 22:00:00|3339.98|3331.98|3317.47|3309.47|3354.69|3346.69|3256.77|3248.77|12693
1620169200000|2021-05-04 23:00:00|3317.53|3309.53|3244.92|3236.92|3327.77|3319.77|3226.38|3218.38|12731
1620172800000|2021-05-05 00:00:00|3244.88|3236.88|3314.18|3306.18|3340.24|3332.24|3215.8|3207.8|12451
1620176400000|2021-05-05 01:00:00|3314.19|3306.19|3374.95|3366.95|3386.73|3378.73|3314.19|3306.19|12785
1620180000000|2021-05-05 02:00:00|3374.89|3366.89|3321.93|3313.93|3375.46|3367.46|3313.38|3305.38|11930
1620183600000|2021-05-05 03:00:00|3321.96|3313.96|3301.84|3293.84|3331.81|3323.81|3274|3266|12120
1620187200000|2021-05-05 04:00:00|3301.85|3293.85|3266.13|3258.13|3326.55|3318.55|3258.86|3250.86|12422
1620190800000|2021-05-05 05:00:00|3266.17|3258.17|3285.15|3277.15|3301.33|3293.33|3247.62|3239.62|12617
1620194400000|2021-05-05 06:00:00|3285.12|3277.12|3270.41|3262.41|3287.41|3279.41|3231.11|3223.11|12534
1620198000000|2021-05-05 07:00:00|3270.4|3262.4|3345.56|3337.56|3360.61|3352.61|3254.37|3246.37|11656
1620201600000|2021-05-05 08:00:00|3345.55|3337.55|3359.86|3351.86|3378.97|3370.97|3325.07|3317.07|11698
1620205200000|2021-05-05 09:00:00|3359.85|3351.85|3383.95|3375.95|3388.93|3380.93|3331.46|3323.46|11038
1620208800000|2021-05-05 10:00:00|3384.14|3376.14|3388.92|3380.92|3413.05|3405.05|3361.43|3353.43|12073
1620212400000|2021-05-05 11:00:00|3388.91|3380.91|3358.95|3350.95|3391.54|3383.54|3345.98|3337.98|11602
1620216000000|2021-05-05 12:00:00|3358.88|3350.88|3377.04|3369.04|3393.23|3385.23|3358.87|3350.87|11844
1620219600000|2021-05-05 13:00:00|3377|3369|3383.12|3375.12|3392.04|3384.04|3363.93|3355.93|10150
1620223200000|2021-05-05 14:00:00|3383.23|3375.23|3349.8|3341.8|3391.24|3383.24|3292.16|3284.16|9457
1620226800000|2021-05-05 15:00:00|3349.81|3341.81|3313.65|3305.65|3361.28|3353.28|3305.94|3297.94|9426
1620230400000|2021-05-05 16:00:00|3314.15|3306.15|3457.87|3449.87|3459.05|3451.05|3286.96|3278.96|9667
1620234000000|2021-05-05 17:00:00|3457.92|3449.92|3406.95|3398.95|3458.65|3450.65|3403.54|3395.54|8461
1620237600000|2021-05-05 18:00:00|3407.41|3399.41|3424.2|3416.2|3427.71|3419.71|3405.1|3397.1|7878
1620241200000|2021-05-05 19:00:00|3424.21|3416.21|3487.84|3479.84|3488.18|3480.18|3423.68|3415.68|8543
1620244800000|2021-05-05 20:00:00|3487.93|3479.93|3467.18|3459.18|3490.94|3482.94|3442.74|3434.74|8959
1620248400000|2021-05-05 21:00:00|3467.04|3459.04|3433.31|3425.31|3472.81|3464.81|3428.76|3420.76|7868
1620252000000|2021-05-05 22:00:00|3433.23|3425.23|3531.17|3523.17|3543.15|3535.15|3433.22|3425.22|9276
1620255600000|2021-05-05 23:00:00|3531.16|3523.16|3531.73|3523.73|3554.01|3546.01|3504.7|3496.7|8881
1620259200000|2021-05-06 00:00:00|3531.79|3523.79|3483.34|3475.34|3547.23|3539.23|3458.6|3450.6|9372
1620262800000|2021-05-06 01:00:00|3483.18|3475.18|3480.93|3472.93|3503.17|3495.17|3447.57|3439.57|8315
1620266400000|2021-05-06 02:00:00|3480.91|3472.91|3492.01|3484.01|3511.89|3503.89|3469.94|3461.94|8335
1620270000000|2021-05-06 03:00:00|3492|3484|3478.45|3470.45|3492|3484|3457.86|3449.86|7894
1620273600000|2021-05-06 04:00:00|3478.4|3470.4|3448.6|3440.6|3508.39|3500.39|3442.98|3434.98|8390
1620277200000|2021-05-06 05:00:00|3448.64|3440.64|3459.25|3451.25|3472.58|3464.58|3435.09|3427.09|7461
1620280800000|2021-05-06 06:00:00|3459.22|3451.22|3401.11|3393.11|3459.22|3451.22|3392.23|3384.23|8501
1620284400000|2021-05-06 07:00:00|3400.75|3392.75|3447.72|3439.72|3452.82|3444.82|3385.67|3377.67|7897
1620288000000|2021-05-06 08:00:00|3447.69|3439.69|3441.66|3433.66|3463.87|3455.87|3432.07|3424.07|7334
1620291600000|2021-05-06 09:00:00|3441.64|3433.64|3467.98|3459.98|3474.4|3466.4|3429.17|3421.17|7486
1620295200000|2021-05-06 10:00:00|3467.75|3459.75|3492.56|3484.56|3506.85|3498.85|3448.49|3440.49|8264
1620298800000|2021-05-06 11:00:00|3492.59|3484.59|3529.53|3521.53|3532.67|3524.67|3478.08|3470.08|7926
1620302400000|2021-05-06 12:00:00|3530.08|3522.08|3501.64|3493.64|3535.53|3527.53|3488.07|3480.07|8251
1620306000000|2021-05-06 13:00:00|3501.66|3493.66|3489.29|3481.29|3502.85|3494.85|3470.76|3462.76|8313
1620309600000|2021-05-06 14:00:00|3489.52|3481.52|3517.04|3509.04|3522.99|3514.99|3469.79|3461.79|9748
1620313200000|2021-05-06 15:00:00|3516.85|3508.85|3559.58|3551.58|3586.31|3578.31|3516.49|3508.49|11767
1620316800000|2021-05-06 16:00:00|3559.61|3551.61|3548.34|3540.34|3610.69|3602.69|3539.1|3531.1|12505
1620320400000|2021-05-06 17:00:00|3548.4|3540.4|3551.45|3543.45|3600.5|3592.5|3547.96|3539.96|11256
1620324000000|2021-05-06 18:00:00|3551.74|3543.74|3464.08|3456.08|3561.31|3553.31|3406.57|3398.57|11302
1620327600000|2021-05-06 19:00:00|3464.18|3456.18|3489.76|3481.76|3500.18|3492.18|3414.82|3406.82|11598
1620331200000|2021-05-06 20:00:00|3489.72|3481.72|3471.69|3463.69|3495.97|3487.97|3440.71|3432.71|11498
1620334800000|2021-05-06 21:00:00|3471.7|3463.7|3524.02|3516.02|3524.86|3516.86|3464.37|3456.37|8524
1620338400000|2021-05-06 22:00:00|3524.03|3516.03|3535.21|3527.21|3546.21|3538.21|3510.69|3502.69|11939
1620342000000|2021-05-06 23:00:00|3535.2|3527.2|3495.42|3487.42|3535.85|3527.85|3487.21|3479.21|9731
1620345600000|2021-05-07 00:00:00|3495.49|3487.49|3500.7|3492.7|3540.19|3532.19|3471.69|3463.69|11989
1620349200000|2021-05-07 01:00:00|3500.62|3492.62|3466.63|3458.63|3511.69|3503.69|3455.51|3447.51|11165
1620352800000|2021-05-07 02:00:00|3466.64|3458.64|3437.64|3429.64|3478.52|3470.52|3408.62|3400.62|11525
1620356400000|2021-05-07 03:00:00|3437.57|3429.57|3430.15|3422.15|3452.98|3444.98|3406.66|3398.66|10669
1620360000000|2021-05-07 04:00:00|3430.19|3422.19|3427.35|3419.35|3430.19|3422.19|3361.5|3353.5|12737
1620363600000|2021-05-07 05:00:00|3427.34|3419.34|3420.25|3412.25|3431.97|3423.97|3405.72|3397.72|11175
1620367200000|2021-05-07 06:00:00|3420.3|3412.3|3447.64|3439.64|3453.39|3445.39|3405.84|3397.84|11248
1620370800000|2021-05-07 07:00:00|3447.62|3439.62|3440.44|3432.44|3483.74|3475.74|3430.61|3422.61|11676
1620374400000|2021-05-07 08:00:00|3440.37|3432.37|3440.75|3432.75|3448.21|3440.21|3414.77|3406.77|11677
1620378000000|2021-05-07 09:00:00|3440.78|3432.78|3468.8|3460.8|3474.98|3466.98|3438.53|3430.53|11048
1620381600000|2021-05-07 10:00:00|3468.81|3460.81|3454.8|3446.8|3481.57|3473.57|3454.68|3446.68|10989
1620385200000|2021-05-07 11:00:00|3454.9|3446.9|3451.35|3443.35|3474.54|3466.54|3434.17|3426.17|10831
1620388800000|2021-05-07 12:00:00|3451.27|3443.27|3502.55|3494.55|3506.16|3498.16|3431.76|3423.76|11851
1620392400000|2021-05-07 13:00:00|3502.58|3494.58|3502.44|3494.44|3519.97|3511.97|3488.4|3480.4|9203
1620396000000|2021-05-07 14:00:00|3502.36|3494.36|3511.48|3503.48|3512.73|3504.73|3482.05|3474.05|8443
1620399600000|2021-05-07 15:00:00|3512.11|3504.11|3571.37|3563.37|3578.4|3570.4|3505.42|3497.42|8446
1620403200000|2021-05-07 16:00:00|3571.41|3563.41|3555.91|3547.91|3594.73|3586.73|3546.12|3538.12|8847
1620406800000|2021-05-07 17:00:00|3555.92|3547.92|3541.15|3533.15|3576.95|3568.95|3535.26|3527.26|9888
1620410400000|2021-05-07 18:00:00|3541.22|3533.22|3533.78|3525.78|3544.48|3536.48|3522.8|3514.8|11315
1620414000000|2021-05-07 19:00:00|3533.61|3525.61|3520.74|3512.74|3540.8|3532.8|3506.8|3498.8|11358
1620417600000|2021-05-07 20:00:00|3520.61|3512.61|3507.59|3499.59|3531.74|3523.74|3487.76|3479.76|9961
1620457200000|2021-05-08 07:00:00|3527.91|3519.91|3535.24|3527.24|3553.14|3545.14|3515.89|3507.89|10047
1620460800000|2021-05-08 08:00:00|3535.41|3527.41|3564.75|3556.75|3589.27|3581.27|3535.39|3527.39|11168
1620464400000|2021-05-08 09:00:00|3564.65|3556.65|3570.2|3562.2|3580.04|3572.04|3546.86|3538.86|8551
1620468000000|2021-05-08 10:00:00|3570.31|3562.31|3543.95|3535.95|3573.55|3565.55|3537.5|3529.5|9970
1620471600000|2021-05-08 11:00:00|3543.96|3535.96|3549.65|3541.65|3558.28|3550.28|3533.7|3525.7|9064
1620475200000|2021-05-08 12:00:00|3549.71|3541.71|3571.24|3563.24|3580.2|3572.2|3536.74|3528.74|10886
1620478800000|2021-05-08 13:00:00|3571.26|3563.26|3651.05|3643.05|3655.4|3647.4|3565.24|3557.24|11538
1620482400000|2021-05-08 14:00:00|3650.99|3642.99|3676.91|3668.91|3681.79|3673.79|3648.27|3640.27|11515
1620486000000|2021-05-08 15:00:00|3676.95|3668.95|3641.19|3633.19|3686.52|3678.52|3620.66|3612.66|11220
1620489600000|2021-05-08 16:00:00|3641.21|3633.21|3789.96|3781.96|3832.64|3824.64|3641.21|3633.21|12811
1620493200000|2021-05-08 17:00:00|3789.72|3781.72|3841.14|3833.14|3842.91|3834.91|3770.12|3762.12|12575
1620496800000|2021-05-08 18:00:00|3840.87|3832.87|3823.18|3815.18|3853.98|3845.98|3812.1|3804.1|11500
1620500400000|2021-05-08 19:00:00|3823.19|3815.19|3819.66|3811.66|3839.78|3831.78|3787.49|3779.49|11363
1620504000000|2021-05-08 20:00:00|3819.64|3811.64|3853.9|3845.9|3869.49|3861.49|3810.87|3802.87|11625
1620507600000|2021-05-08 21:00:00|3853.87|3845.87|3908.01|3900.01|3908.48|3900.48|3849.08|3841.08|10085
1620511200000|2021-05-08 22:00:00|3908|3900|3883.58|3875.58|3963.55|3955.55|3849.15|3841.15|12347
1620514800000|2021-05-08 23:00:00|3883.79|3875.79|3917.58|3909.58|3918.96|3910.96|3851.63|3843.63|10607
1620518400000|2021-05-09 00:00:00|3917.6|3909.6|3844.57|3836.57|3920.75|3912.75|3837.55|3829.55|11201
1620522000000|2021-05-09 01:00:00|3844.42|3836.42|3892.39|3884.39|3899.96|3891.96|3827.94|3819.94|11343
1620525600000|2021-05-09 02:00:00|3892.4|3884.4|3886.93|3878.93|3892.52|3884.52|3864.7|3856.7|10236
1620529200000|2021-05-09 03:00:00|3887.01|3879.01|3879.64|3871.64|3964.4|3956.4|3878.57|3870.57|11450
1620532800000|2021-05-09 04:00:00|3879.68|3871.68|3901.57|3893.57|3917.97|3909.97|3830.94|3822.94|12432
1620536400000|2021-05-09 05:00:00|3901.6|3893.6|3925.31|3917.31|3943.21|3935.21|3884.47|3876.47|11817
1620540000000|2021-05-09 06:00:00|3925.3|3917.3|3968.79|3960.79|3986.39|3978.39|3911.11|3903.11|11109
1620543600000|2021-05-09 07:00:00|3968.83|3960.83|3945.15|3937.15|3987.59|3979.59|3937.24|3929.24|11704
1620547200000|2021-05-09 08:00:00|3945.11|3937.11|3928.42|3920.42|3972.25|3964.25|3922.57|3914.57|10953
1620550800000|2021-05-09 09:00:00|3928.65|3920.65|3915.61|3907.61|3943.83|3935.83|3883.33|3875.33|11777
1620554400000|2021-05-09 10:00:00|3915.62|3907.62|3922.78|3914.78|3928.98|3920.98|3862.65|3854.65|12070
1620558000000|2021-05-09 11:00:00|3922.76|3914.76|3858.93|3850.93|3934.34|3926.34|3858.93|3850.93|11479
1620561600000|2021-05-09 12:00:00|3858.22|3850.22|3747.06|3739.06|3863.07|3855.07|3735.94|3727.94|12914
1620565200000|2021-05-09 13:00:00|3748.27|3740.27|3839.73|3831.73|3843.58|3835.58|3747.56|3739.56|12185
1620568800000|2021-05-09 14:00:00|3839.78|3831.78|3842.28|3834.28|3860.42|3852.42|3796.75|3788.75|10954
1620572400000|2021-05-09 15:00:00|3842.52|3834.52|3885.35|3877.35|3886.58|3878.58|3823.99|3815.99|10700
1620576000000|2021-05-09 16:00:00|3885.36|3877.36|3933.34|3925.34|3970.17|3962.17|3885.36|3877.36|12248
1620579600000|2021-05-09 17:00:00|3933.37|3925.37|3920.24|3912.24|3943.18|3935.18|3891.15|3883.15|11410
1620583200000|2021-05-09 18:00:00|3920.35|3912.35|3906.8|3898.8|3935.89|3927.89|3890.54|3882.54|11268
1620586800000|2021-05-09 19:00:00|3906.87|3898.87|3873.11|3863.61|3913.22|3905.22|3854.45|3846.45|11739
1620590400000|2021-05-09 20:00:00|3873.09|3863.59|3914.74|3905.24|3924.09|3914.59|3866.33|3856.83|11436
1620594000000|2021-05-09 21:00:00|3914.71|3905.21|3912.06|3904.06|3948.99|3939.49|3907.85|3899.85|9846
1620597600000|2021-05-09 22:00:00|3912.38|3904.38|3892.09|3884.09|3919.47|3911.47|3877.45|3869.45|10956
1620601200000|2021-05-09 23:00:00|3892.56|3884.56|3932.37|3924.37|3939.16|3931.16|3891.59|3883.59|11246
1620604800000|2021-05-10 00:00:00|3932.36|3924.36|3918.15|3910.15|3937.3|3929.3|3901.95|3893.95|10244
1620608400000|2021-05-10 01:00:00|3918.1|3910.1|3938.39|3930.39|3957.03|3949.03|3896.71|3888.71|9215
1620612000000|2021-05-10 02:00:00|3938.17|3930.17|3983|3975|3986.11|3978.11|3937.88|3929.88|10121
1620615600000|2021-05-10 03:00:00|3982.97|3974.97|4062.33|4054.33|4076.63|4068.63|3982.97|3974.97|12022
1620619200000|2021-05-10 04:00:00|4062.17|4054.17|4102.28|4094.28|4102.33|4094.33|4038.27|4030.27|11168
1620622800000|2021-05-10 05:00:00|4102.11|4094.11|4134.77|4126.77|4147.43|4139.43|4081.44|4073.44|12097
1620626400000|2021-05-10 06:00:00|4134.86|4126.86|4121.32|4113.32|4145.04|4137.04|4104.27|4096.27|10582
1620630000000|2021-05-10 07:00:00|4121.31|4113.31|4114.35|4106.35|4146.36|4138.36|4102.62|4094.62|11235
1620633600000|2021-05-10 08:00:00|4114.21|4106.21|4171.9|4163.9|4172.6|4164.6|4061.6|4053.6|11310
1620637200000|2021-05-10 09:00:00|4172|4164|4113.23|4105.23|4175.47|4167.47|4097.15|4089.15|11669
1620640800000|2021-05-10 10:00:00|4113.19|4105.19|4043.72|4035.72|4123.27|4115.27|4028.37|4020.37|11766
1620644400000|2021-05-10 11:00:00|4043.64|4035.64|4078.13|4070.13|4097.68|4089.68|3992.42|3984.42|12455
1620648000000|2021-05-10 12:00:00|4077.88|4069.88|4135.29|4127.29|4150.11|4142.11|4057.29|4049.29|12342
1620651600000|2021-05-10 13:00:00|4135.25|4127.25|4134.02|4126.02|4168.53|4160.53|4114.66|4106.66|9871
1620655200000|2021-05-10 14:00:00|4133.62|4125.62|4051.95|4043.95|4146.7|4138.7|4051.95|4043.95|9232
1620658800000|2021-05-10 15:00:00|4051.9|4043.9|4166.07|4158.07|4178.71|4170.71|4039.18|4031.18|9362
1620662400000|2021-05-10 16:00:00|4166.21|4158.21|4146.02|4138.02|4212.66|4204.66|4142.9|4134.9|9107
1620666000000|2021-05-10 17:00:00|4145.73|4137.73|4146.06|4138.06|4198.23|4190.23|4128.16|4120.16|9018
1620669600000|2021-05-10 18:00:00|4145.87|4137.87|4135.22|4127.22|4171.46|4163.46|4117.51|4109.51|8786
1620673200000|2021-05-10 19:00:00|4135.2|4127.2|3994.71|3986.71|4159.45|4151.45|3986.69|3978.69|8417
1620676800000|2021-05-10 20:00:00|3994.62|3986.62|3908.7|3898.7|3994.62|3986.62|3639.02|3599.02|9376
1620680400000|2021-05-10 21:00:00|3910.78|3900.78|4025.21|4015.21|4039.5|4029.5|3880.19|3870.19|8233
1620684000000|2021-05-10 22:00:00|4025.22|4015.22|4038.19|4028.19|4068.72|4058.72|3991.39|3981.39|9010
1620687600000|2021-05-10 23:00:00|4038.35|4028.35|3954.13|3944.13|4038.35|4028.35|3895.41|3885.41|9052
1620691200000|2021-05-11 00:00:00|3954.1|3944.1|3866.62|3856.62|4033.55|4023.55|3866.62|3856.62|9665
1620694800000|2021-05-11 01:00:00|3866.87|3856.87|3908.62|3898.62|3926.39|3916.39|3837.4|3827.4|9654
1620698400000|2021-05-11 02:00:00|3908.57|3898.57|3828.45|3818.45|3926.97|3916.97|3819.21|3809.21|9560
1620702000000|2021-05-11 03:00:00|3828.98|3818.98|3862.2|3852.2|3874.51|3864.51|3782.05|3772.05|9486
1620705600000|2021-05-11 04:00:00|3862.15|3852.15|3915.57|3905.57|3925.4|3915.4|3840.7|3830.7|9092
1620709200000|2021-05-11 05:00:00|3915.62|3905.62|3885.99|3875.99|3943.8|3933.8|3853.19|3843.19|9391
1620712800000|2021-05-11 06:00:00|3885.54|3875.54|3952.75|3942.75|3970.53|3960.53|3880.97|3870.97|9231
1620716400000|2021-05-11 07:00:00|3952.72|3942.72|3970.42|3960.42|3974.28|3964.28|3928.15|3918.15|11580
1620720000000|2021-05-11 08:00:00|3970.43|3960.43|3927.95|3917.95|3979.54|3969.54|3913.52|3903.52|11693
1620723600000|2021-05-11 09:00:00|3927.99|3917.99|4020.51|4010.51|4025.2|4015.2|3925.91|3915.91|11899
1620727200000|2021-05-11 10:00:00|4020.07|4010.07|4048.4|4038.4|4088.63|4078.63|4010.8|4000.8|11789
1620730800000|2021-05-11 11:00:00|4048.38|4038.38|3980.8|3970.8|4077.09|4067.09|3971.35|3961.35|11513
1620734400000|2021-05-11 12:00:00|3980.82|3970.82|3976.57|3966.57|3987.57|3977.57|3913.47|3903.47|12784
1620738000000|2021-05-11 13:00:00|3976.58|3966.58|3983.51|3973.51|3997.71|3987.71|3906.98|3896.98|11689
1620741600000|2021-05-11 14:00:00|3984.09|3974.09|3988.73|3978.73|4012.32|4002.32|3952.89|3942.89|12348
1620745200000|2021-05-11 15:00:00|3988.78|3978.78|4030.27|4020.27|4043.25|4033.25|3973.17|3963.17|9914
1620748800000|2021-05-11 16:00:00|4030.36|4020.36|4021.27|4011.27|4079.48|4069.48|3999.32|3989.32|10533
1620752400000|2021-05-11 17:00:00|4021.25|4011.25|4045.09|4035.09|4060.93|4050.93|4014.79|4004.79|10790
1620756000000|2021-05-11 18:00:00|4045.03|4035.03|4067.48|4057.48|4105.62|4095.62|4041.02|4031.02|11097
1620759600000|2021-05-11 19:00:00|4067.49|4057.49|4079.33|4069.33|4084.58|4074.58|4045.06|4035.06|10513
1620763200000|2021-05-11 20:00:00|4079.32|4069.32|4145.78|4135.78|4146.08|4136.08|4058.38|4048.38|11415
1620766800000|2021-05-11 21:00:00|4145.79|4135.79|4132.75|4122.75|4161.03|4151.03|4093.88|4083.88|10424
1620770400000|2021-05-11 22:00:00|4132.7|4122.7|4139.41|4129.41|4148.87|4138.87|4105.33|4095.33|11055
1620774000000|2021-05-11 23:00:00|4139.4|4129.4|4183.05|4173.05|4187.75|4177.75|4136.25|4126.25|11113
1620777600000|2021-05-12 00:00:00|4183.03|4173.03|4203.43|4193.43|4205.04|4195.04|4161.91|4151.91|11917
1620781200000|2021-05-12 01:00:00|4203.44|4193.44|4187.23|4177.23|4204.06|4194.06|4159.73|4149.73|10065
1620784800000|2021-05-12 02:00:00|4187.24|4177.24|4277.61|4267.61|4277.61|4267.61|4177.57|4167.57|10451
1620788400000|2021-05-12 03:00:00|4277.58|4267.58|4342.17|4332.17|4360.29|4350.29|4259.88|4249.88|11619
1620792000000|2021-05-12 04:00:00|4342.2|4332.2|4308.35|4298.35|4351.77|4341.77|4285.63|4275.63|11642
1620795600000|2021-05-12 05:00:00|4307.99|4297.99|4335.62|4325.62|4346.23|4336.23|4307.99|4297.99|11079
1620799200000|2021-05-12 06:00:00|4334.89|4324.89|4302.39|4292.39|4374.71|4364.71|4292.78|4282.78|11630
1620802800000|2021-05-12 07:00:00|4302.44|4292.44|4317.2|4307.2|4339.11|4329.11|4295.21|4285.21|10695
1620806400000|2021-05-12 08:00:00|4317.19|4307.19|4318.82|4308.82|4326.85|4316.85|4264.12|4254.12|11619
1620810000000|2021-05-12 09:00:00|4318.81|4308.81|4296.76|4286.76|4328.25|4318.25|4295.71|4285.71|10408
1620813600000|2021-05-12 10:00:00|4296.8|4286.8|4245.14|4235.14|4302.55|4292.55|4232.19|4222.19|11988
1620817200000|2021-05-12 11:00:00|4245.05|4235.05|4285.29|4275.29|4292.88|4282.88|4240.31|4230.31|11416
1620820800000|2021-05-12 12:00:00|4285.63|4275.63|4304.5|4294.5|4324.69|4314.69|4267.08|4257.08|10863
1620824400000|2021-05-12 13:00:00|4304.51|4294.51|4319.81|4309.81|4319.81|4309.81|4245.6|4235.6|9863
1620828000000|2021-05-12 14:00:00|4319.75|4309.75|4327.92|4317.92|4384.11|4374.11|4299.23|4289.23|11365
1620831600000|2021-05-12 15:00:00|4328.05|4318.05|4199.31|4189.31|4328.11|4318.11|4154.16|4144.16|12737
1620835200000|2021-05-12 16:00:00|4199.77|4189.77|4152.7|4142.7|4221.92|4211.92|4074.57|4064.57|13333
1620838800000|2021-05-12 17:00:00|4152.71|4142.71|4152.02|4142.02|4197.78|4187.78|4118.81|4108.81|10958
1620842400000|2021-05-12 18:00:00|4152.03|4142.03|4021.56|4011.56|4174.97|4164.97|3971.59|3961.59|13210
1620846000000|2021-05-12 19:00:00|4021.36|4011.36|4094.05|4084.05|4094.92|4084.92|3941.87|3931.87|11982
1620849600000|2021-05-12 20:00:00|4093.81|4083.81|4106.53|4096.53|4113.04|4103.04|4043.69|4033.69|10644
1620853200000|2021-05-12 21:00:00|4106.98|4096.98|4132.46|4122.46|4145.28|4135.28|4086.59|4076.59|8624
1620856800000|2021-05-12 22:00:00|4132.47|4122.47|4238.85|4228.85|4244.86|4234.86|3976.52|3963.79|12381
1620860400000|2021-05-12 23:00:00|4238.89|4228.89|3830.35|3814.84|4240.94|4230.94|3754.09|3744.16|12867
1620864000000|2021-05-13 00:00:00|3824.87|3803.98|3905.42|3895.42|3983.4|3973.4|3555.25|3533.33|13073
1620867600000|2021-05-13 01:00:00|3905.45|3895.45|4008.08|3998.08|4008.12|3998.12|3899.94|3889.94|12061
1620871200000|2021-05-13 02:00:00|4008.14|3998.14|3993.44|3983.44|4045.85|4035.85|3974.46|3964.46|11960
1620874800000|2021-05-13 03:00:00|3993.27|3983.27|3948.96|3938.96|3993.95|3983.95|3870.93|3860.93|13029
1620878400000|2021-05-13 04:00:00|3949.03|3939.03|3910.74|3900.74|3987.94|3977.94|3895.33|3885.33|12606
1620882000000|2021-05-13 05:00:00|3910.72|3900.72|3995.4|3985.4|4022.33|4012.33|3910.72|3900.72|12155
1620885600000|2021-05-13 06:00:00|3995.7|3985.7|4025.79|4015.79|4032.2|4022.2|3980.91|3970.91|11885
1620889200000|2021-05-13 07:00:00|4025.73|4015.73|3974.82|3964.82|4030.14|4020.14|3956.05|3946.05|11559
1620892800000|2021-05-13 08:00:00|3974.84|3964.84|3836.88|3826.88|3992.95|3982.95|3827.99|3817.99|12768
1620896400000|2021-05-13 09:00:00|3836.94|3826.94|3727.64|3717.64|3873.12|3863.12|3676.97|3666.97|13739
1620900000000|2021-05-13 10:00:00|3728.28|3718.28|3641.72|3631.72|3829.62|3819.62|3606.79|3596.79|13841
1620903600000|2021-05-13 11:00:00|3641.32|3631.32|3750.51|3740.51|3767.55|3757.55|3605.17|3595.17|13719
1620907200000|2021-05-13 12:00:00|3750.78|3740.78|3814.69|3804.69|3834.2|3824.2|3710.4|3700.4|12838
1620910800000|2021-05-13 13:00:00|3814.75|3804.75|3866.95|3856.95|3873|3863|3761.12|3751.12|10306
1620914400000|2021-05-13 14:00:00|3866.99|3856.99|3857.91|3847.91|3906.23|3896.23|3850.39|3840.39|12751
1620918000000|2021-05-13 15:00:00|3857.89|3847.89|3757.15|3747.15|3864.4|3854.4|3739.33|3729.33|13237
1620921600000|2021-05-13 16:00:00|3757.03|3747.03|3703.05|3693.05|3880.3|3870.3|3684.57|3674.57|13450
1620925200000|2021-05-13 17:00:00|3703.29|3693.29|3705.29|3695.29|3724.45|3714.45|3555.5|3545.5|13899
1620928800000|2021-05-13 18:00:00|3705.36|3695.36|3590.02|3580.02|3739.05|3729.05|3583.38|3573.38|13746
1620932400000|2021-05-13 19:00:00|3590.09|3580.09|3653.72|3643.72|3719.14|3709.14|3590.09|3580.09|13225
1620936000000|2021-05-13 20:00:00|3653.97|3643.97|3722.79|3712.79|3742.11|3732.11|3617.48|3607.48|12769
1620939600000|2021-05-13 21:00:00|3722.58|3712.58|3761.24|3751.24|3786.86|3776.86|3698.62|3688.62|11218
1620943200000|2021-05-13 22:00:00|3761.29|3751.29|3674.86|3664.86|3782.8|3772.8|3674.84|3664.84|12094
1620946800000|2021-05-13 23:00:00|3674.96|3664.96|3724.94|3714.94|3742.22|3732.22|3616.93|3606.93|12364
1620950400000|2021-05-14 00:00:00|3725.08|3715.08|3830.42|3820.42|3848.22|3838.22|3702.13|3692.13|12974
1620954000000|2021-05-14 01:00:00|3830.6|3820.6|3875.56|3865.56|3904.97|3894.97|3814.76|3804.76|12965
1620957600000|2021-05-14 02:00:00|3875.6|3865.6|3798.03|3788.03|3884.92|3874.92|3793.44|3783.44|12703
1620961200000|2021-05-14 03:00:00|3798.1|3788.1|3799.25|3789.25|3842.59|3832.59|3779.67|3769.67|12384
1620964800000|2021-05-14 04:00:00|3799.14|3789.14|3805.91|3795.91|3827.61|3817.61|3765.58|3755.58|12510
1620968400000|2021-05-14 05:00:00|3805.95|3795.95|3856.54|3846.54|3863.57|3853.57|3786.12|3776.12|12276
1620972000000|2021-05-14 06:00:00|3856.49|3846.49|3819.91|3809.91|3869.25|3859.25|3793.1|3783.1|11869
1620975600000|2021-05-14 07:00:00|3819.74|3809.74|3891.1|3881.1|3895.93|3885.93|3819.63|3809.63|12100
1620979200000|2021-05-14 08:00:00|3891.47|3881.47|3943.62|3933.62|3943.63|3933.63|3871.09|3861.09|11603
1620982800000|2021-05-14 09:00:00|3943.57|3933.57|3958.5|3948.5|3991.67|3981.67|3924.73|3914.73|11754
1620986400000|2021-05-14 10:00:00|3958.6|3948.6|3999.86|3989.86|3999.86|3989.86|3948.99|3938.99|9965
1620990000000|2021-05-14 11:00:00|3999.69|3989.69|4013.63|4003.63|4037.75|4027.75|3983.09|3973.09|12026
1620993600000|2021-05-14 12:00:00|4013.59|4003.59|4012.1|4002.1|4025.04|4015.04|3966.05|3956.05|12200
1620997200000|2021-05-14 13:00:00|4012.11|4002.11|4073.61|4063.61|4073.62|4063.62|3965.85|3955.85|10845
1621000800000|2021-05-14 14:00:00|4073.81|4063.81|4098.03|4088.03|4102.31|4092.31|4042.86|4032.86|12154
1621004400000|2021-05-14 15:00:00|4098.05|4088.05|4144.03|4134.03|4173.07|4163.07|4097.98|4087.98|12678
1621008000000|2021-05-14 16:00:00|4143.94|4133.94|4124.24|4114.24|4181.97|4171.97|4092.23|4082.23|12890
1621011600000|2021-05-14 17:00:00|4124.13|4114.13|4104.99|4094.99|4156.1|4146.1|4103.99|4093.99|10525
1621015200000|2021-05-14 18:00:00|4105|4095|4101.16|4091.16|4124.4|4114.4|4065.22|4055.22|10942
1621018800000|2021-05-14 19:00:00|4100.9|4090.9|4054.77|4044.77|4102.21|4092.21|4053.28|4043.28|11735
1621022400000|2021-05-14 20:00:00|4054.75|4044.75|4000.83|3990.83|4081.58|4071.58|3981.93|3971.93|11987
1621062000000|2021-05-15 07:00:00|3968.03|3958.03|3915.36|3905.36|3970.97|3960.97|3902.4|3892.4|13024
1621065600000|2021-05-15 08:00:00|3915.87|3905.87|3919.6|3909.6|3941.51|3931.51|3872.58|3862.58|13253
1621069200000|2021-05-15 09:00:00|3919.61|3909.61|3902.13|3892.13|3965.95|3955.95|3863.8|3853.8|13294
1621072800000|2021-05-15 10:00:00|3902.11|3892.11|3853.39|3843.39|3902.11|3892.11|3809.41|3799.41|13699
1621076400000|2021-05-15 11:00:00|3853.31|3843.31|3910.49|3900.49|3919.28|3909.28|3852.29|3842.29|12730
1621080000000|2021-05-15 12:00:00|3911.03|3901.03|3924.7|3914.7|3942.08|3932.08|3871.55|3861.55|12604
1621083600000|2021-05-15 13:00:00|3924.73|3914.73|3894.04|3884.04|3940.37|3930.37|3882.97|3872.97|12298
1621087200000|2021-05-15 14:00:00|3894.06|3884.06|3910.88|3900.88|3926.88|3916.88|3837.11|3827.11|13018
1621090800000|2021-05-15 15:00:00|3910.8|3900.8|3883.07|3873.07|3925.76|3915.76|3869.48|3859.48|12516
1621094400000|2021-05-15 16:00:00|3883.19|3873.19|3778.24|3768.24|3883.5|3873.5|3739.41|3729.41|13647
1621098000000|2021-05-15 17:00:00|3778.2|3768.2|3752.48|3742.48|3793.67|3783.67|3714.05|3704.05|13368
1621101600000|2021-05-15 18:00:00|3752.47|3742.47|3756.44|3746.44|3781.66|3771.66|3726.18|3716.18|13189
1621105200000|2021-05-15 19:00:00|3756.92|3746.92|3753.76|3743.76|3768.51|3758.51|3662.5|3652.5|13620
1621108800000|2021-05-15 20:00:00|3754.23|3744.23|3798.11|3788.11|3820.72|3810.72|3752.26|3742.26|13008
1621112400000|2021-05-15 21:00:00|3798.17|3788.17|3815.01|3805.01|3826.84|3816.84|3790.74|3780.74|10834
1621116000000|2021-05-15 22:00:00|3815|3805|3774.77|3764.77|3837.34|3827.34|3739.78|3729.78|12733
1621119600000|2021-05-15 23:00:00|3774.78|3764.78|3652.65|3642.65|3778.96|3768.96|3639.7|3629.7|13790
1621123200000|2021-05-16 00:00:00|3652.4|3642.4|3771.2|3761.2|3815.91|3805.91|3631.68|3621.68|13548
1621126800000|2021-05-16 01:00:00|3771.3|3761.3|3835.41|3825.41|3858.99|3848.99|3771.29|3761.29|12906
1621130400000|2021-05-16 02:00:00|3835.47|3825.47|3819.48|3809.48|3846.16|3836.16|3815.55|3805.55|12044
1621134000000|2021-05-16 03:00:00|3819.53|3809.53|3832.78|3822.78|3843.59|3833.59|3780.87|3770.87|12128
1621137600000|2021-05-16 04:00:00|3832.28|3822.28|3804.15|3794.15|3848.7|3838.7|3803.95|3793.95|10900
1621141200000|2021-05-16 05:00:00|3804.14|3794.14|3790.09|3780.09|3823.57|3813.57|3781.44|3771.44|11121
1621144800000|2021-05-16 06:00:00|3790.05|3780.05|3866.39|3856.39|3884.77|3874.77|3784.97|3774.97|11665
1621148400000|2021-05-16 07:00:00|3866.41|3856.41|3872.43|3862.43|3872.83|3862.83|3833.39|3823.39|10635
1621152000000|2021-05-16 08:00:00|3872.38|3862.38|3804.11|3794.11|3873.29|3863.29|3796.79|3786.79|12012
1621155600000|2021-05-16 09:00:00|3804.07|3794.07|3820.18|3810.18|3832.31|3822.31|3800.58|3790.58|10711
1621159200000|2021-05-16 10:00:00|3820.25|3810.25|3853.98|3843.98|3865.66|3855.66|3819.4|3809.4|10486
1621162800000|2021-05-16 11:00:00|3854|3844|3797.5|3787.5|3855.29|3845.29|3796.17|3786.17|10987
1621166400000|2021-05-16 12:00:00|3797.52|3787.52|3714.4|3704.4|3810.8|3800.8|3707.8|3697.8|12169
1621170000000|2021-05-16 13:00:00|3714.31|3704.31|3736.08|3726.08|3738.06|3728.06|3688.44|3678.44|12366
1621173600000|2021-05-16 14:00:00|3736.11|3726.11|3686.6|3676.6|3761.74|3751.74|3666.33|3656.33|12476
1621177200000|2021-05-16 15:00:00|3686.25|3676.25|3640.41|3630.41|3697.3|3687.3|3640.21|3630.21|12804
1621180800000|2021-05-16 16:00:00|3640.47|3630.47|3584.65|3574.65|3677.65|3667.65|3562.73|3552.73|13538
1621184400000|2021-05-16 17:00:00|3584.47|3574.47|3615.59|3605.59|3634.11|3624.11|3467.98|3457.98|13784
1621188000000|2021-05-16 18:00:00|3615.23|3605.23|3485.84|3475.84|3663.11|3653.11|3481.54|3471.54|13844
1621191600000|2021-05-16 19:00:00|3485.32|3475.32|3424.41|3414.41|3527.41|3517.41|3357.71|3347.71|13853
1621195200000|2021-05-16 20:00:00|3424.39|3414.39|3368.13|3356.63|3471.03|3459.53|3356.77|3345.27|13752
1621198800000|2021-05-16 21:00:00|3368.11|3356.61|3482.45|3472.45|3515.02|3505.02|3357.87|3346.37|13022
1621202400000|2021-05-16 22:00:00|3482.52|3472.52|3537.45|3527.45|3583.22|3573.22|3479.22|3469.22|13341
1621206000000|2021-05-16 23:00:00|3537.54|3527.54|3589.88|3579.88|3594.72|3584.72|3522.67|3512.67|13391
1621209600000|2021-05-17 00:00:00|3589.73|3579.73|3473.66|3463.66|3592.82|3582.82|3467.3|3457.3|13103
1621213200000|2021-05-17 01:00:00|3473.61|3463.61|3421.7|3411.7|3481.01|3471.01|3386.77|3376.77|13587
1621216800000|2021-05-17 02:00:00|3422.04|3412.04|3388.79|3378.79|3463.26|3453.26|3370.79|3360.79|13338
1621220400000|2021-05-17 03:00:00|3388.78|3378.78|3244.12|3234.12|3404.29|3394.29|3220.71|3210.71|13629
1621224000000|2021-05-17 04:00:00|3244.51|3234.51|3332.56|3322.56|3334.93|3324.93|3129.9|3119.9|13821
1621227600000|2021-05-17 05:00:00|3332.52|3322.52|3342.55|3332.55|3346.25|3336.25|3219.79|3209.79|12760
1621231200000|2021-05-17 06:00:00|3342.56|3332.56|3407.39|3397.39|3455.4|3445.4|3341.8|3331.8|13229
1621234800000|2021-05-17 07:00:00|3407.31|3397.31|3530.95|3520.95|3536.35|3526.35|3405.66|3395.66|12111
1621238400000|2021-05-17 08:00:00|3530.94|3520.94|3551.21|3541.21|3582.27|3572.27|3481.95|3471.95|11451
1621242000000|2021-05-17 09:00:00|3551|3541|3520.13|3510.13|3560.28|3550.28|3485.58|3475.58|12319
1621245600000|2021-05-17 10:00:00|3520.15|3510.15|3451.55|3441.55|3529.16|3519.16|3445.81|3435.81|12106
1621249200000|2021-05-17 11:00:00|3451.5|3441.5|3524.49|3514.49|3532.3|3522.3|3437.22|3427.22|12707
1621252800000|2021-05-17 12:00:00|3524.54|3514.54|3487.85|3477.85|3551.35|3541.35|3463.57|3453.57|12643
1621256400000|2021-05-17 13:00:00|3487.89|3477.89|3463.77|3453.77|3496.59|3486.59|3425.41|3415.41|12948
1621260000000|2021-05-17 14:00:00|3463.47|3453.47|3396.68|3386.68|3471.43|3461.43|3358.25|3348.25|12713
1621263600000|2021-05-17 15:00:00|3396.59|3386.59|3290.62|3280.62|3417.47|3407.47|3274.55|3264.55|13642
1621267200000|2021-05-17 16:00:00|3290.45|3280.45|3209.51|3199.51|3339|3329|3208.06|3198.06|13606
1621270800000|2021-05-17 17:00:00|3209.62|3199.62|3206.62|3196.62|3250.66|3240.66|3126.46|3116.46|13590
1621274400000|2021-05-17 18:00:00|3206.58|3196.58|3359.32|3349.32|3383.2|3373.2|3175.79|3165.79|13544
1621278000000|2021-05-17 19:00:00|3359.16|3349.16|3384.23|3374.23|3409.5|3399.5|3350.39|3340.39|12580
1621281600000|2021-05-17 20:00:00|3384.78|3374.78|3446.7|3436.7|3458.89|3448.89|3375.16|3365.16|11897
1621285200000|2021-05-17 21:00:00|3446.69|3436.69|3267.6|3257.6|3447.85|3437.85|3256.29|3246.29|11302
1621288800000|2021-05-17 22:00:00|3267.78|3257.78|3230.84|3220.84|3350.57|3340.57|3201.98|3191.98|13563
1621292400000|2021-05-17 23:00:00|3232.87|3222.87|3288.39|3278.39|3321.91|3311.91|3208.85|3198.85|13434
1621296000000|2021-05-18 00:00:00|3288.4|3278.4|3361.13|3351.13|3379.37|3369.37|3247.94|3237.94|12643
1621299600000|2021-05-18 01:00:00|3361.15|3351.15|3407.93|3397.93|3418.85|3408.85|3358.05|3348.05|13129
1621303200000|2021-05-18 02:00:00|3407.5|3397.5|3414.44|3404.44|3423.56|3413.56|3356.3|3346.3|12995
1621306800000|2021-05-18 03:00:00|3414.43|3404.43|3392.51|3382.51|3415.88|3405.88|3383.07|3373.07|12306
1621310400000|2021-05-18 04:00:00|3392.54|3382.54|3516.13|3506.13|3533.97|3523.97|3388.76|3378.76|12793
1621314000000|2021-05-18 05:00:00|3516.16|3506.16|3531.99|3521.99|3557.85|3547.85|3501.58|3491.58|12582
1621317600000|2021-05-18 06:00:00|3531.98|3521.98|3472.76|3462.76|3567.16|3557.16|3466.81|3456.81|12256
1621321200000|2021-05-18 07:00:00|3472.8|3462.8|3516.05|3506.05|3519.49|3509.49|3472.62|3462.62|12519
1621324800000|2021-05-18 08:00:00|3516.22|3506.22|3489.74|3479.74|3533.93|3523.93|3480.11|3470.11|12389
1621328400000|2021-05-18 09:00:00|3489.6|3479.6|3476.75|3466.75|3498.69|3488.69|3445.4|3435.4|12372
1621332000000|2021-05-18 10:00:00|3476.86|3466.86|3519.18|3509.18|3519.19|3509.19|3452.28|3442.28|12216
1621335600000|2021-05-18 11:00:00|3519.4|3509.4|3543.32|3533.32|3570.84|3560.84|3498.93|3488.93|12313
1621339200000|2021-05-18 12:00:00|3542.89|3532.89|3424.51|3414.51|3548.62|3538.62|3399.31|3389.31|12997
1621342800000|2021-05-18 13:00:00|3424.47|3414.47|3374.23|3364.23|3442.42|3432.42|3352.41|3342.41|13041
1621346400000|2021-05-18 14:00:00|3374.46|3364.46|3321.33|3311.33|3374.88|3364.88|3266.78|3256.78|13666
1621350000000|2021-05-18 15:00:00|3320.85|3310.85|3358.53|3348.53|3405.11|3395.11|3282.63|3272.63|13666
1621353600000|2021-05-18 16:00:00|3359.22|3349.22|3432.67|3422.67|3443.31|3433.31|3321.27|3311.27|13592
1621357200000|2021-05-18 17:00:00|3432.93|3422.93|3407.47|3397.47|3445.06|3435.06|3399.27|3389.27|13096
1621360800000|2021-05-18 18:00:00|3407.34|3397.34|3371.89|3361.89|3407.4|3397.4|3337.96|3327.96|13264
1621364400000|2021-05-18 19:00:00|3371.71|3361.71|3411.45|3401.45|3424.21|3414.21|3335.89|3325.89|13301
1621368000000|2021-05-18 20:00:00|3411.06|3401.06|3437.41|3427.41|3454.79|3444.79|3370.43|3360.43|12500
1621371600000|2021-05-18 21:00:00|3437.01|3427.01|3408.98|3398.98|3471|3461|3397.71|3387.71|10611
1621375200000|2021-05-18 22:00:00|3409.04|3399.04|3378.17|3368.17|3430.05|3420.05|3375.69|3365.69|12785
1621378800000|2021-05-18 23:00:00|3378.15|3368.15|3381.62|3371.62|3405.77|3395.77|3331.36|3321.36|13412
1621382400000|2021-05-19 00:00:00|3381.63|3371.63|3360.65|3350.65|3445.17|3435.17|3357.86|3347.86|13168
1621386000000|2021-05-19 01:00:00|3360.81|3350.81|3194.97|3184.97|3361.2|3351.2|3167.48|3157.48|12987
1621389600000|2021-05-19 02:00:00|3195.44|3185.44|3112.73|3102.73|3241.13|3231.13|3110.6|3100.6|13093
1621393200000|2021-05-19 03:00:00|3112.77|3102.77|3100.78|3090.78|3157.59|3147.59|3063.95|3053.95|12726
1621396800000|2021-05-19 04:00:00|3102.06|3092.06|2929.61|2919.61|3133.52|3123.52|2863.97|2853.97|12683
1621400400000|2021-05-19 05:00:00|2925.8|2915.41|2936.12|2926.12|3031.83|3021.83|2914.67|2904.67|12607
1621404000000|2021-05-19 06:00:00|2935.73|2925.73|2950.08|2940.08|3020.94|3010.94|2932.52|2922.52|12592
1621407600000|2021-05-19 07:00:00|2950.03|2940.03|2989.85|2982.35|3013.31|3003.31|2864.41|2854.41|13062
1621411200000|2021-05-19 08:00:00|2989.91|2982.41|2982.33|2974.83|2999.56|2992.06|2922.69|2915.19|13554
1621414800000|2021-05-19 09:00:00|2982.51|2975.01|2978.24|2970.74|3008.53|3001.03|2939.81|2932.31|13154
1621418400000|2021-05-19 10:00:00|2978.02|2970.52|2856.58|2849.08|2987.4|2979.9|2820.34|2812.84|13699
1621422000000|2021-05-19 11:00:00|2856.6|2849.1|2727.37|2717.37|2865.32|2857.82|2455.03|2444.99|12629
1621425600000|2021-05-19 12:00:00|2726.04|2716.04|2327.43|2312.86|2765.39|2755.78|1998.26|1988.26|11217
1621429200000|2021-05-19 13:00:00|2329.05|2305.9|2516.13|2501.13|2605.55|2590.55|1889.93|1868.87|11029
1621432800000|2021-05-19 14:00:00|2515.78|2500.78|2622.68|2607.68|2625.72|2610.72|2323.04|2308.04|12100
1621436400000|2021-05-19 15:00:00|2622.25|2607.25|2762.91|2747.91|2785|2770|2539.63|2524.63|11016
1621440000000|2021-05-19 16:00:00|2762.9|2747.9|2867.76|2852.76|2908.97|2893.97|2638.07|2623.07|12168
1621443600000|2021-05-19 17:00:00|2867.82|2852.82|2779.9|2764.9|2932.01|2917.01|2753.04|2738.04|10828
1621447200000|2021-05-19 18:00:00|2779.91|2764.91|2616.21|2601.21|2795.25|2780.25|2575.7|2560.7|11572
1621450800000|2021-05-19 19:00:00|2616|2601|2612.31|2597.31|2664.15|2649.15|2571.87|2556.87|11573
1621454400000|2021-05-19 20:00:00|2612.83|2597.83|2537.58|2522.58|2720|2705|2537.4|2522.4|11091
1621458000000|2021-05-19 21:00:00|2538.03|2523.03|2597.14|2584.14|2603.34|2590.34|2443.85|2428.85|11450
1621461600000|2021-05-19 22:00:00|2596.98|2583.98|2671.24|2658.24|2722.56|2709.56|2563.11|2550.11|13147
1621465200000|2021-05-19 23:00:00|2671.03|2658.03|2445.75|2432.75|2681.15|2668.15|2444.93|2431.93|13471
1621468800000|2021-05-20 00:00:00|2445.9|2432.9|2241.51|2228.51|2553.07|2540.07|2168.03|2155.03|13584
1621472400000|2021-05-20 01:00:00|2241.4|2228.4|2348.67|2335.67|2392.03|2379.03|2187.17|2174.17|13713
1621476000000|2021-05-20 02:00:00|2348.79|2335.79|2478.32|2465.32|2491.67|2478.67|2333.02|2320.02|13157
1621479600000|2021-05-20 03:00:00|2478.28|2465.28|2483.3|2470.3|2507.81|2494.81|2421.47|2408.47|12763
1621483200000|2021-05-20 04:00:00|2482.69|2469.69|2573.29|2560.29|2597.33|2584.33|2469.85|2456.85|13108
1621486800000|2021-05-20 05:00:00|2573.38|2560.38|2665.5|2652.5|2669.83|2656.83|2570.14|2557.14|12344
1621490400000|2021-05-20 06:00:00|2665.76|2652.76|2661.68|2648.68|2695.99|2682.99|2589.04|2576.04|12571
1621494000000|2021-05-20 07:00:00|2661.65|2648.65|2723.57|2710.57|2784.78|2771.78|2660.65|2647.65|12877
1621497600000|2021-05-20 08:00:00|2723.73|2710.73|2702.12|2689.12|2756.65|2743.65|2670.69|2657.69|12129
1621501200000|2021-05-20 09:00:00|2702.13|2689.13|2680.96|2667.96|2709.34|2696.34|2582.53|2569.53|12905
1621504800000|2021-05-20 10:00:00|2681.37|2668.37|2722.13|2709.13|2725.59|2712.59|2656.73|2643.73|12593
1621508400000|2021-05-20 11:00:00|2721.83|2708.83|2763.99|2750.99|2766.96|2753.96|2684.44|2671.44|12631
1621512000000|2021-05-20 12:00:00|2764.71|2751.71|2885.39|2872.39|2910.27|2897.27|2723.01|2710.01|12769
1621515600000|2021-05-20 13:00:00|2886.2|2873.2|2915.38|2902.38|3001.21|2988.21|2876.19|2863.19|11416
1621519200000|2021-05-20 14:00:00|2915.58|2902.58|2905.51|2892.51|2969.56|2956.56|2880.54|2867.54|12778
1621522800000|2021-05-20 15:00:00|2905.53|2892.53|2912.4|2899.4|2962.69|2949.69|2877.4|2864.4|12468
1621526400000|2021-05-20 16:00:00|2912.33|2899.33|2713.17|2700.17|2914.3|2901.3|2592.34|2579.34|13534
1621530000000|2021-05-20 17:00:00|2712.69|2699.69|2768.44|2755.44|2782.77|2769.77|2653.93|2640.93|12826
1621533600000|2021-05-20 18:00:00|2767.18|2754.18|2795.33|2782.33|2819.43|2806.43|2728.59|2715.59|13032
1621537200000|2021-05-20 19:00:00|2795.24|2782.24|2800.45|2787.45|2827.12|2814.12|2763.69|2750.69|12519
1621540800000|2021-05-20 20:00:00|2800.94|2787.94|2769.5|2756.5|2841.65|2828.65|2758.56|2745.56|12245
1621544400000|2021-05-20 21:00:00|2769.43|2756.43|2846.25|2833.25|2847.86|2834.86|2740.07|2727.07|9044
1621548000000|2021-05-20 22:00:00|2845.94|2832.94|2853.67|2840.67|2861.66|2848.66|2729.87|2716.87|12442
1621551600000|2021-05-20 23:00:00|2852.39|2839.39|2780.08|2767.08|2864.54|2851.54|2753.16|2740.16|12593
1621555200000|2021-05-21 00:00:00|2779.89|2766.89|2916.32|2903.32|2930.99|2917.99|2773.99|2760.99|12615
1621558800000|2021-05-21 01:00:00|2916.37|2903.37|2909.39|2896.39|2947.52|2934.52|2893.71|2880.71|11707
1621562400000|2021-05-21 02:00:00|2909.41|2896.41|2868|2855|2909.82|2896.82|2848.71|2835.71|11855
1621566000000|2021-05-21 03:00:00|2867.8|2854.8|2802.62|2789.62|2867.82|2854.82|2786.37|2773.37|11526
1621569600000|2021-05-21 04:00:00|2802.65|2789.65|2790.52|2777.52|2815.89|2802.89|2752.79|2739.79|12089
1621573200000|2021-05-21 05:00:00|2790.55|2777.55|2761.33|2748.33|2813.09|2800.09|2742.52|2729.52|12026
1621576800000|2021-05-21 06:00:00|2761.27|2748.27|2777.48|2764.48|2784.63|2771.63|2713.85|2700.85|12275
1621580400000|2021-05-21 07:00:00|2777.59|2764.59|2694.69|2681.69|2778.8|2765.8|2688.95|2675.95|11820
1621584000000|2021-05-21 08:00:00|2694.8|2681.8|2713.53|2700.53|2715.94|2702.94|2636.91|2623.91|12342
1621587600000|2021-05-21 09:00:00|2713.65|2700.65|2772.61|2759.61|2791.33|2778.33|2713.12|2700.12|11399
1621591200000|2021-05-21 10:00:00|2772.59|2759.59|2700.78|2687.78|2777.65|2764.65|2695.04|2682.04|11566
1621594800000|2021-05-21 11:00:00|2700.97|2687.97|2719.96|2706.96|2724.59|2711.59|2662.64|2649.64|11837
1621598400000|2021-05-21 12:00:00|2719.73|2706.73|2660.32|2647.32|2747.67|2734.67|2653.19|2640.19|11777
1621602000000|2021-05-21 13:00:00|2660.27|2647.27|2734.5|2721.5|2741.09|2728.09|2646.55|2633.55|10186
1621605600000|2021-05-21 14:00:00|2734.61|2721.61|2531.83|2518.83|2770.81|2757.81|2400.43|2387.43|13449
1621609200000|2021-05-21 15:00:00|2531.84|2518.84|2427.76|2414.76|2588.77|2575.77|2411.9|2398.9|13109
1621612800000|2021-05-21 16:00:00|2429.47|2416.47|2464.47|2451.47|2522.96|2509.96|2372.64|2359.64|13416
1621616400000|2021-05-21 17:00:00|2464.25|2451.25|2502.75|2489.75|2509.36|2496.36|2440.71|2427.71|12708
1621620000000|2021-05-21 18:00:00|2502.74|2489.74|2485.03|2472.03|2502.74|2489.74|2392.69|2379.69|12170
1621623600000|2021-05-21 19:00:00|2485.04|2472.04|2356.4|2343.4|2485.66|2472.66|2321.07|2308.07|12994
1621627200000|2021-05-21 20:00:00|2356.12|2343.12|2253.99|2240.99|2380.22|2367.22|2253.99|2240.99|13056
1621674000000|2021-05-22 09:00:00|2359.01|2346.01|2371.84|2358.84|2396.62|2383.62|2288.88|2275.88|12687
1621677600000|2021-05-22 10:00:00|2371.91|2358.91|2470.74|2457.74|2484.44|2471.44|2324.23|2311.23|13304
1621681200000|2021-05-22 11:00:00|2471.06|2458.06|2423.79|2410.79|2480.29|2467.29|2406.93|2393.93|12852
1621684800000|2021-05-22 12:00:00|2423.73|2410.73|2399.77|2386.77|2460.62|2447.62|2385.97|2372.97|13173
1621688400000|2021-05-22 13:00:00|2399.52|2386.52|2445.8|2432.8|2490.45|2477.45|2390.51|2377.51|13149
1621692000000|2021-05-22 14:00:00|2445.55|2432.55|2371.11|2358.11|2459.5|2446.5|2337.96|2324.96|13332
1621695600000|2021-05-22 15:00:00|2370.84|2357.84|2377.45|2364.45|2482.09|2442.09|2301.7|2288.7|12598
1621699200000|2021-05-22 16:00:00|2376.98|2363.98|2361.68|2348.68|2402.32|2389.32|2335.13|2322.13|12468
1621702800000|2021-05-22 17:00:00|2361.65|2348.65|2296.35|2283.35|2380.03|2367.03|2278.89|2265.89|13131
1621706400000|2021-05-22 18:00:00|2296.31|2283.31|2302.68|2289.68|2311.1|2298.1|2276.35|2263.35|13302
1621710000000|2021-05-22 19:00:00|2302.93|2289.93|2264.71|2251.71|2332.56|2319.56|2262.07|2249.07|13035
1621713600000|2021-05-22 20:00:00|2264.59|2251.59|2364.17|2351.17|2374.54|2361.54|2264.32|2251.32|12881
1621717200000|2021-05-22 21:00:00|2363.79|2350.79|2373.97|2360.97|2386.89|2373.89|2351.36|2338.36|10257
1621720800000|2021-05-22 22:00:00|2374.02|2361.02|2345.42|2332.42|2391.68|2378.68|2324.91|2311.91|13216
1621724400000|2021-05-22 23:00:00|2345.5|2332.5|2303.07|2290.07|2380.22|2367.22|2294|2281|12584
1621728000000|2021-05-23 00:00:00|2302.9|2289.9|2369.36|2356.36|2371.22|2358.22|2262.39|2249.39|13475
1621731600000|2021-05-23 01:00:00|2369.38|2356.38|2350.62|2337.62|2389.11|2376.11|2350.52|2337.52|11953
1621735200000|2021-05-23 02:00:00|2350.53|2337.53|2302.34|2289.34|2363.04|2350.04|2285.5|2272.5|12538
1621738800000|2021-05-23 03:00:00|2302.86|2289.86|2327.39|2314.39|2342.86|2329.86|2290.7|2277.7|12263
1621742400000|2021-05-23 04:00:00|2327.36|2314.36|2293.9|2280.9|2327.36|2314.36|2280.7|2267.7|12514
1621746000000|2021-05-23 05:00:00|2293.88|2280.88|2241.68|2228.68|2293.88|2280.88|2213.04|2200.04|12648
1621749600000|2021-05-23 06:00:00|2241.61|2228.61|2221.38|2208.38|2268.28|2255.28|2201.22|2188.22|13158
1621753200000|2021-05-23 07:00:00|2221.41|2208.41|2165.8|2152.8|2226.41|2213.41|2139|2126|13159
1621756800000|2021-05-23 08:00:00|2165.77|2152.77|2042.56|2029.56|2165.8|2152.8|2009.62|1996.62|13827
1621760400000|2021-05-23 09:00:00|2041.79|2028.79|2041.63|2028.63|2096.94|2083.94|2005.64|1992.64|13840
1621764000000|2021-05-23 10:00:00|2041.58|2028.58|2122.76|2109.76|2182.79|2169.79|2037.04|2024.04|13676
1621767600000|2021-05-23 11:00:00|2123.12|2110.12|2126.99|2113.99|2159.58|2146.58|2092.71|2079.71|13428
1621771200000|2021-05-23 12:00:00|2126.9|2113.9|1945.06|1932.06|2146.9|2133.9|1908.55|1895.55|13857
1621774800000|2021-05-23 13:00:00|1945.14|1932.14|1978.16|1965.16|2044.35|2004.35|1882.84|1869.84|13665
1621778400000|2021-05-23 14:00:00|1978.55|1965.55|1986.98|1973.98|2020.39|2007.39|1919.03|1906.03|13282
1621782000000|2021-05-23 15:00:00|1987.07|1974.07|1933.57|1920.57|1995.58|1982.58|1908.46|1895.46|13696
1621785600000|2021-05-23 16:00:00|1933.53|1920.53|1858.58|1845.58|1958.24|1945.24|1743.27|1730.27|13708
1621789200000|2021-05-23 17:00:00|1858.36|1845.36|1921.31|1908.31|2005.51|1992.51|1854.81|1841.81|13307
1621792800000|2021-05-23 18:00:00|1921.49|1908.49|1908.37|1895.37|1954.96|1941.96|1835.38|1806.98|13123
1621796400000|2021-05-23 19:00:00|1908.47|1895.47|1977.55|1963.05|2003.11|1990.11|1876.04|1836.04|13111
1621800000000|2021-05-23 20:00:00|1977.54|1963.04|2079.9|2065.4|2105.28|2090.78|1977.52|1963.02|13030
1621803600000|2021-05-23 21:00:00|2079.36|2064.86|2104.08|2091.08|2158.76|2144.26|2065.76|2019.26|11346
1621807200000|2021-05-23 22:00:00|2104.19|2091.19|2072.16|2059.16|2156.95|2143.95|2055.82|2042.82|12654
1621810800000|2021-05-23 23:00:00|2071.87|2058.87|2104.29|2091.29|2130.09|2117.09|2071.62|2058.62|12472
1621814400000|2021-05-24 00:00:00|2104.5|2091.5|2140.99|2127.99|2206.09|2193.09|2104.5|2091.5|12503
1621818000000|2021-05-24 01:00:00|2141.01|2128.01|2133.71|2120.71|2157.19|2144.19|2091.59|2078.59|12903
1621821600000|2021-05-24 02:00:00|2133.78|2120.78|2174.18|2161.18|2176.6|2163.6|2101.71|2088.71|12703
1621825200000|2021-05-24 03:00:00|2174.86|2161.86|2150.26|2137.26|2204.21|2191.21|2144.09|2131.09|12495
1621828800000|2021-05-24 04:00:00|2150.45|2137.45|2114.59|2101.59|2164.94|2151.94|2091.97|2078.97|12090
1621832400000|2021-05-24 05:00:00|2114.47|2101.47|2143.5|2130.5|2162.93|2149.93|2107.43|2094.43|11840
1621836000000|2021-05-24 06:00:00|2143.43|2130.43|2193.68|2180.68|2197.23|2184.23|2116.6|2103.6|11747
1621839600000|2021-05-24 07:00:00|2195.16|2182.16|2301.57|2288.57|2304.58|2291.58|2194.89|2181.89|12437
1621843200000|2021-05-24 08:00:00|2301.48|2288.48|2299.38|2286.38|2324.87|2311.87|2253.97|2240.97|12214
1621846800000|2021-05-24 09:00:00|2299.45|2286.45|2240.57|2227.57|2299.88|2286.88|2240.57|2227.57|11805
1621850400000|2021-05-24 10:00:00|2240.6|2227.6|2271.52|2258.52|2285.73|2272.73|2233.64|2220.64|11466
1621854000000|2021-05-24 11:00:00|2271.48|2258.48|2376.85|2363.85|2383.65|2370.65|2266.74|2253.74|12298
1621857600000|2021-05-24 12:00:00|2376.65|2363.65|2433.68|2420.68|2475.86|2462.86|2352.44|2339.44|12777
1621861200000|2021-05-24 13:00:00|2433.61|2420.61|2384.3|2371.3|2449.25|2436.25|2350.9|2337.9|12277
1621864800000|2021-05-24 14:00:00|2384.41|2371.41|2433.73|2420.73|2478.46|2465.46|2384.28|2371.28|12734
1621868400000|2021-05-24 15:00:00|2433.74|2420.74|2520.01|2507.01|2536.21|2523.21|2414.27|2401.27|12323
1621872000000|2021-05-24 16:00:00|2519.56|2506.56|2475.49|2462.49|2566.74|2553.74|2427.51|2414.51|12757
1621875600000|2021-05-24 17:00:00|2475.75|2462.75|2551.44|2538.44|2551.44|2538.44|2445.17|2432.17|12337
1621879200000|2021-05-24 18:00:00|2551.3|2538.3|2563.1|2550.1|2607.01|2594.01|2529.9|2516.9|12337
1621882800000|2021-05-24 19:00:00|2563.19|2550.19|2659.53|2646.53|2669.11|2656.11|2530.88|2517.88|12839
1621886400000|2021-05-24 20:00:00|2659.99|2646.99|2630.25|2617.25|2680.43|2667.43|2572.94|2559.94|12588
1621890000000|2021-05-24 21:00:00|2629.79|2616.79|2602.57|2589.57|2679.62|2666.62|2596.37|2583.37|10873
1621893600000|2021-05-24 22:00:00|2602.51|2589.51|2596.91|2583.91|2654.78|2641.78|2542.57|2529.57|12242
1621897200000|2021-05-24 23:00:00|2597.72|2584.72|2654.43|2641.43|2663.73|2650.73|2585.99|2572.99|12706
1621900800000|2021-05-25 00:00:00|2654.47|2641.47|2722.61|2709.61|2758.49|2745.49|2627.63|2614.63|12793
1621904400000|2021-05-25 01:00:00|2721.72|2708.72|2670.6|2657.6|2745.06|2732.06|2647.39|2634.39|12634
1621908000000|2021-05-25 02:00:00|2670.64|2657.64|2580.22|2567.22|2684.87|2671.87|2571.76|2558.76|12493
1621911600000|2021-05-25 03:00:00|2579.59|2566.59|2593.42|2580.42|2601.05|2588.05|2546.73|2533.73|12631
1621915200000|2021-05-25 04:00:00|2593.44|2580.44|2598.62|2585.62|2623.03|2610.03|2531.14|2518.14|12631
1621918800000|2021-05-25 05:00:00|2598.64|2585.64|2602.39|2589.39|2606.08|2593.08|2554.22|2541.22|12444
1621922400000|2021-05-25 06:00:00|2602.35|2589.35|2668.14|2655.14|2685.45|2672.45|2574.89|2561.89|12496
1621926000000|2021-05-25 07:00:00|2668.02|2655.02|2670.98|2657.98|2689.25|2676.25|2635.17|2622.17|12070
1621929600000|2021-05-25 08:00:00|2670.95|2657.95|2592.55|2579.55|2682.13|2669.13|2579.3|2566.3|11785
1621933200000|2021-05-25 09:00:00|2592.5|2579.5|2570.41|2557.41|2601.01|2588.01|2540.09|2527.09|11729
1621936800000|2021-05-25 10:00:00|2570.14|2557.14|2448.52|2435.52|2570.19|2557.19|2395.69|2382.69|12739
1621940400000|2021-05-25 11:00:00|2448.57|2435.57|2400.42|2387.42|2487.01|2474.01|2398.46|2385.46|13001
1621944000000|2021-05-25 12:00:00|2401.03|2388.03|2467.56|2454.56|2473.12|2460.12|2394.55|2381.55|12962
1621947600000|2021-05-25 13:00:00|2467.35|2454.35|2546.08|2533.08|2572.21|2559.21|2464.43|2451.43|10885
1621951200000|2021-05-25 14:00:00|2546.14|2533.14|2598.41|2585.41|2659.35|2646.35|2539.06|2526.06|12162
1621954800000|2021-05-25 15:00:00|2598.12|2585.12|2616.42|2603.42|2641.8|2628.8|2544.45|2531.45|13052
1621958400000|2021-05-25 16:00:00|2616.38|2603.38|2581.48|2568.48|2619.49|2606.49|2556.82|2543.82|12883
1621962000000|2021-05-25 17:00:00|2581.7|2568.7|2593.44|2580.44|2606.42|2593.42|2532.08|2519.08|12523
1621965600000|2021-05-25 18:00:00|2593.47|2580.47|2586.45|2573.45|2628.57|2615.57|2576.7|2563.7|11710
1621969200000|2021-05-25 19:00:00|2586.48|2573.48|2520.77|2507.77|2601.37|2588.37|2499.16|2486.16|12735
1621972800000|2021-05-25 20:00:00|2520.4|2507.4|2561.81|2548.81|2576.87|2563.87|2517.23|2504.23|11973
1621976400000|2021-05-25 21:00:00|2561.59|2548.59|2622.73|2609.73|2629.86|2616.86|2539.14|2526.14|10030
1621980000000|2021-05-25 22:00:00|2622.65|2609.65|2721.29|2708.29|2740.59|2727.59|2616.33|2603.33|12726
1621983600000|2021-05-25 23:00:00|2721.3|2708.3|2713.82|2700.82|2725.24|2712.24|2674.7|2661.7|11832
1621987200000|2021-05-26 00:00:00|2713.8|2700.8|2690.78|2677.78|2743.3|2730.3|2653.54|2640.54|12553
1621990800000|2021-05-26 01:00:00|2690.79|2677.79|2770.11|2757.11|2775.28|2762.28|2690.79|2677.79|12047
1621994400000|2021-05-26 02:00:00|2770.14|2757.14|2804.95|2791.95|2852.46|2839.46|2765.03|2752.03|12508
1621998000000|2021-05-26 03:00:00|2805|2792|2849.69|2836.69|2854|2841|2796.84|2783.84|11290
1622001600000|2021-05-26 04:00:00|2849.74|2836.74|2823.66|2810.66|2857.32|2844.32|2783.77|2770.77|11110
1622005200000|2021-05-26 05:00:00|2823.76|2810.76|2808.97|2795.97|2849.05|2836.05|2802.56|2789.56|10501
1622008800000|2021-05-26 06:00:00|2809.06|2796.06|2888.36|2875.36|2905.99|2892.99|2796.24|2783.24|11550
1622012400000|2021-05-26 07:00:00|2888.27|2875.27|2900.95|2887.95|2903.34|2890.34|2867.34|2854.34|10207
1622016000000|2021-05-26 08:00:00|2899.79|2886.79|2850.98|2837.98|2919.36|2906.36|2828.31|2815.31|11534
1622019600000|2021-05-26 09:00:00|2851|2838|2853.03|2840.03|2879.2|2866.2|2841.93|2828.93|10693
1622023200000|2021-05-26 10:00:00|2853.09|2840.09|2831.62|2818.62|2863.21|2850.21|2787.5|2774.5|11718
1622026800000|2021-05-26 11:00:00|2831.81|2818.81|2842.19|2829.19|2850.65|2837.65|2802.96|2789.96|10513
1622030400000|2021-05-26 12:00:00|2842.2|2829.2|2861.84|2848.84|2875.22|2862.22|2833.22|2820.22|10085
1622034000000|2021-05-26 13:00:00|2861.73|2848.73|2714.78|2701.78|2861.73|2848.73|2712.26|2699.26|10358
1622037600000|2021-05-26 14:00:00|2713.94|2700.94|2762.12|2749.12|2785.97|2772.97|2699.4|2686.4|11556
1622041200000|2021-05-26 15:00:00|2762.08|2749.08|2753.57|2740.57|2771.05|2758.05|2712.04|2699.04|11668
1622044800000|2021-05-26 16:00:00|2753.56|2740.56|2713.84|2700.84|2799.4|2786.4|2713.67|2700.67|11840
1622048400000|2021-05-26 17:00:00|2713.93|2700.93|2749.83|2736.83|2752.97|2739.97|2677.46|2664.46|11051
1622052000000|2021-05-26 18:00:00|2749.87|2736.87|2759.41|2746.41|2764.07|2751.07|2714.42|2701.42|11417
1622055600000|2021-05-26 19:00:00|2759.64|2746.64|2750.46|2737.46|2760.69|2747.69|2691.75|2678.75|11507
1622059200000|2021-05-26 20:00:00|2750|2737|2804.46|2791.46|2815.39|2802.39|2733.05|2720.05|10730
1622062800000|2021-05-26 21:00:00|2804.35|2791.35|2821.03|2808.03|2836.8|2823.8|2785.61|2772.61|9081
1622066400000|2021-05-26 22:00:00|2821.19|2808.19|2849.41|2836.41|2850.65|2837.65|2808.81|2795.81|9610
1622070000000|2021-05-26 23:00:00|2849.65|2836.65|2894.78|2881.78|2896.12|2883.12|2826.47|2813.47|10235
1622073600000|2021-05-27 00:00:00|2894.75|2881.75|2821.77|2808.77|2897.12|2884.12|2792.08|2779.08|10676
1622077200000|2021-05-27 01:00:00|2821.83|2808.83|2697.72|2684.72|2827.52|2814.52|2679.2|2666.2|11744
1622080800000|2021-05-27 02:00:00|2697.52|2684.52|2723.01|2710.01|2741.57|2728.57|2682.4|2669.4|11529
1622084400000|2021-05-27 03:00:00|2722.06|2709.06|2688.41|2675.41|2722.86|2709.86|2647.69|2634.69|11066
1622088000000|2021-05-27 04:00:00|2688.45|2675.45|2713.25|2700.25|2713.8|2700.8|2659.38|2646.38|10570
1622091600000|2021-05-27 05:00:00|2713.28|2700.28|2743.75|2730.75|2745.31|2732.31|2671.63|2658.63|10080
1622095200000|2021-05-27 06:00:00|2743.79|2730.79|2763.79|2750.79|2767.61|2754.61|2716.5|2703.5|8879
1622098800000|2021-05-27 07:00:00|2763.91|2750.91|2743.51|2730.51|2765.05|2752.05|2728.25|2715.25|7994
1622102400000|2021-05-27 08:00:00|2743.52|2730.52|2770.18|2757.18|2785.9|2772.9|2695.61|2682.61|9678
1622106000000|2021-05-27 09:00:00|2770.08|2757.08|2798.73|2785.73|2819.49|2806.49|2768.91|2755.91|8441
1622109600000|2021-05-27 10:00:00|2798.7|2785.7|2787.58|2774.58|2818.9|2805.9|2778.51|2765.51|7338
1622113200000|2021-05-27 11:00:00|2787.35|2774.35|2837.79|2824.79|2847.64|2834.64|2786.64|2773.64|8889
1622116800000|2021-05-27 12:00:00|2837.42|2824.42|2791.24|2778.24|2851.93|2838.93|2787.64|2774.64|3283
1622120400000|2021-05-27 13:00:00|2791.5|2778.5|2834.98|2821.98|2873.33|2860.33|2791.24|2778.24|7936
1622124000000|2021-05-27 14:00:00|2835|2822|2853.44|2840.44|2874.47|2861.47|2835|2822|8601
1622127600000|2021-05-27 15:00:00|2853.43|2840.43|2813.24|2800.24|2858.92|2845.92|2799.77|2786.77|9340
1622131200000|2021-05-27 16:00:00|2813.31|2800.31|2774.83|2761.83|2822.25|2809.25|2766.51|2753.51|10129
1622134800000|2021-05-27 17:00:00|2773.6|2760.6|2794.8|2781.8|2806.09|2793.09|2771.08|2758.08|8730
1622138400000|2021-05-27 18:00:00|2794.84|2781.84|2797.39|2784.39|2802.53|2789.53|2775.08|2762.08|8386
1622142000000|2021-05-27 19:00:00|2797.49|2784.49|2767|2754|2798.99|2785.99|2745.33|2732.33|9484
1622145600000|2021-05-27 20:00:00|2767.46|2754.46|2728.98|2715.98|2768.9|2755.9|2728.09|2715.09|9091
1622149200000|2021-05-27 21:00:00|2728.92|2715.92|2789.23|2776.23|2794.7|2781.7|2711.39|2698.39|7774
1622152800000|2021-05-27 22:00:00|2789.17|2776.17|2762.5|2749.5|2801.8|2788.8|2753.8|2740.8|9999
1622156400000|2021-05-27 23:00:00|2763.11|2750.11|2749.17|2736.17|2783.66|2770.66|2729.08|2716.08|8964
1622160000000|2021-05-28 00:00:00|2749.47|2736.47|2714.43|2701.43|2767.84|2754.84|2709.96|2696.96|9461
1622163600000|2021-05-28 01:00:00|2713.13|2700.13|2717.42|2704.42|2723.74|2710.74|2678.15|2665.15|9634
1622167200000|2021-05-28 02:00:00|2717.4|2704.4|2736.62|2723.62|2740.33|2727.33|2707.28|2694.28|7730
1622170800000|2021-05-28 03:00:00|2736.75|2723.75|2724.94|2711.94|2736.75|2723.75|2705.63|2692.63|8835
1622174400000|2021-05-28 04:00:00|2724.86|2711.86|2665.85|2652.85|2725.6|2712.6|2659.61|2646.61|9415
1622178000000|2021-05-28 05:00:00|2666.28|2653.28|2583.49|2570.49|2684.91|2671.91|2566.78|2553.78|9440
1622181600000|2021-05-28 06:00:00|2583.07|2570.07|2559.93|2546.93|2595.48|2582.48|2522.97|2509.97|10435
1622185200000|2021-05-28 07:00:00|2559.25|2546.25|2573.86|2560.86|2595.72|2582.72|2532.12|2519.12|8856
1622188800000|2021-05-28 08:00:00|2573.4|2560.4|2513.03|2500.03|2588.66|2575.66|2495.88|2482.88|8379
1622192400000|2021-05-28 09:00:00|2512.37|2499.37|2501.54|2488.54|2518.39|2505.39|2444.44|2431.44|11403
1622196000000|2021-05-28 10:00:00|2501.58|2488.58|2506.63|2493.63|2526.36|2513.36|2474.79|2461.79|11269
1622199600000|2021-05-28 11:00:00|2506.34|2493.34|2443.3|2430.3|2526.28|2513.28|2428.16|2415.16|11522
1622203200000|2021-05-28 12:00:00|2443.32|2430.32|2572|2559|2581.41|2568.41|2429.68|2416.68|11874
1622206800000|2021-05-28 13:00:00|2572.31|2559.31|2596.38|2583.38|2623.98|2610.98|2571.86|2558.86|10568
1622210400000|2021-05-28 14:00:00|2596.32|2583.32|2556.9|2543.9|2598.32|2585.32|2549.31|2536.31|10788
1622214000000|2021-05-28 15:00:00|2556.89|2543.89|2566.13|2553.13|2586.88|2573.88|2539.58|2526.58|10308
1622217600000|2021-05-28 16:00:00|2566.51|2553.51|2481.48|2468.48|2579.18|2566.18|2481.43|2468.43|11720
1622221200000|2021-05-28 17:00:00|2482.07|2469.07|2507.39|2494.39|2517.91|2504.91|2469.47|2456.47|11512
1622224800000|2021-05-28 18:00:00|2507.7|2494.7|2530.38|2517.38|2551.79|2538.79|2479.77|2466.77|10812
1622228400000|2021-05-28 19:00:00|2530.43|2517.43|2504.88|2491.88|2560.52|2547.52|2500.7|2487.7|10834
1622232000000|2021-05-28 20:00:00|2505.41|2492.41|2430.63|2417.63|2530.85|2517.85|2427.09|2414.09|10644
1622271600000|2021-05-29 07:00:00|2532.57|2519.57|2496.09|2483.09|2538.74|2525.74|2489.73|2476.73|11196
1622275200000|2021-05-29 08:00:00|2496.03|2483.03|2458.87|2445.87|2502.48|2489.48|2448.29|2435.29|12950
1622278800000|2021-05-29 09:00:00|2458.61|2445.61|2443.09|2430.09|2467.3|2454.3|2400.44|2387.44|13595
1622282400000|2021-05-29 10:00:00|2443.08|2430.08|2427.6|2414.6|2452.38|2439.38|2419.79|2406.79|13449
1622286000000|2021-05-29 11:00:00|2427.84|2414.84|2459.11|2446.11|2470.2|2457.2|2386.63|2373.63|13525
1622289600000|2021-05-29 12:00:00|2458.98|2445.98|2398.67|2385.67|2459.42|2446.42|2387.3|2374.3|13508
1622293200000|2021-05-29 13:00:00|2398.73|2385.73|2402.04|2389.04|2409.55|2396.55|2355.14|2342.14|13651
1622296800000|2021-05-29 14:00:00|2402|2389|2377.71|2364.71|2430.46|2417.46|2361.87|2348.87|13571
1622300400000|2021-05-29 15:00:00|2377.66|2364.66|2335.35|2322.35|2378|2365|2294.98|2281.98|13756
1622304000000|2021-05-29 16:00:00|2335.54|2322.54|2379.04|2366.04|2392.4|2379.4|2302.33|2289.33|13547
1622307600000|2021-05-29 17:00:00|2378.78|2365.78|2276.64|2263.64|2379.01|2366.01|2267.08|2254.08|13474
1622311200000|2021-05-29 18:00:00|2276.63|2263.63|2279.6|2266.6|2295.38|2282.38|2248.61|2235.61|13365
1622314800000|2021-05-29 19:00:00|2279.63|2266.63|2254.5|2241.5|2292.02|2279.02|2227.05|2214.05|13312
1622318400000|2021-05-29 20:00:00|2254.32|2241.32|2244.71|2231.71|2279.23|2266.23|2214.41|2201.41|13207
1622322000000|2021-05-29 21:00:00|2244.67|2231.67|2285.82|2272.82|2286.44|2273.44|2233.05|2220.05|11876
1622325600000|2021-05-29 22:00:00|2285.87|2272.87|2278.98|2265.98|2295.67|2282.67|2261.43|2248.43|12691
1622329200000|2021-05-29 23:00:00|2278.91|2265.91|2284.35|2271.35|2328.49|2315.49|2254.02|2241.02|13219
1622332800000|2021-05-30 00:00:00|2284.47|2271.47|2235.52|2222.52|2288.61|2275.61|2189.34|2176.34|13366
1622336400000|2021-05-30 01:00:00|2235.43|2222.43|2231.22|2218.22|2254.01|2241.01|2201.41|2188.41|12979
1622340000000|2021-05-30 02:00:00|2231.25|2218.25|2286.85|2273.85|2287.76|2274.76|2221.14|2208.14|12559
1622343600000|2021-05-30 03:00:00|2286.93|2273.93|2302.02|2289.02|2315.87|2302.87|2273.43|2260.43|12383
1622347200000|2021-05-30 04:00:00|2301.93|2288.93|2304.09|2291.09|2323.95|2310.95|2282.97|2269.97|12533
1622350800000|2021-05-30 05:00:00|2304.07|2291.07|2377.27|2364.27|2389.96|2376.96|2304.06|2291.06|12763
1622354400000|2021-05-30 06:00:00|2377.36|2364.36|2433.18|2420.18|2442.88|2429.88|2377.36|2364.36|12966
1622358000000|2021-05-30 07:00:00|2433.17|2420.17|2460|2447|2468.52|2455.52|2414.64|2401.64|12567
1622361600000|2021-05-30 08:00:00|2460.02|2447.02|2425.49|2412.49|2478.68|2465.68|2421.71|2408.71|12185
1622365200000|2021-05-30 09:00:00|2425.43|2412.43|2430.58|2417.58|2448.52|2435.52|2415.45|2402.45|11801
1622368800000|2021-05-30 10:00:00|2430.57|2417.57|2406.36|2393.36|2439.15|2426.15|2396.48|2383.48|12137
1622372400000|2021-05-30 11:00:00|2406.38|2393.38|2466.5|2453.5|2467.63|2454.63|2397.55|2384.55|12291
1622376000000|2021-05-30 12:00:00|2466.51|2453.51|2395.18|2382.18|2473.65|2460.65|2372.9|2359.9|12812
1622379600000|2021-05-30 13:00:00|2395.08|2382.08|2396.16|2383.16|2411.6|2398.6|2379.89|2366.89|12480
1622383200000|2021-05-30 14:00:00|2396.18|2383.18|2359.96|2346.96|2400.02|2387.02|2347.18|2334.18|11992
1622386800000|2021-05-30 15:00:00|2359.87|2346.87|2389.8|2376.8|2390.97|2377.97|2357.27|2344.27|11564
1622390400000|2021-05-30 16:00:00|2389.75|2376.75|2414.97|2401.97|2432.42|2419.42|2371.26|2358.26|12336
1622394000000|2021-05-30 17:00:00|2415.07|2402.07|2427.11|2414.11|2443.32|2430.32|2414.26|2401.26|12205
1622397600000|2021-05-30 18:00:00|2427.12|2414.12|2463.74|2450.74|2471.24|2458.24|2426.61|2413.61|11741
1622401200000|2021-05-30 19:00:00|2463.7|2450.7|2449.66|2435.16|2470.25|2457.25|2442.14|2429.14|11041
1622404800000|2021-05-30 20:00:00|2449.67|2435.17|2444.93|2430.43|2466.79|2452.29|2429.52|2415.02|11904
1622408400000|2021-05-30 21:00:00|2444.79|2430.29|2427.62|2414.62|2455.77|2442.77|2427.6|2414.6|9281
1622412000000|2021-05-30 22:00:00|2427.63|2414.63|2416.1|2403.1|2438.38|2425.38|2403.98|2390.98|9435
1622415600000|2021-05-30 23:00:00|2416.27|2403.27|2392.78|2379.78|2426.02|2413.02|2386.53|2373.53|11641
1622419200000|2021-05-31 00:00:00|2392.93|2379.93|2361.7|2348.7|2420.54|2407.54|2358.27|2345.27|12449
1622422800000|2021-05-31 01:00:00|2361.71|2348.71|2309.17|2296.17|2370.44|2357.44|2303.98|2290.98|12603
1622426400000|2021-05-31 02:00:00|2309.54|2296.54|2317.28|2304.28|2342.77|2329.77|2292.23|2279.23|12452
1622430000000|2021-05-31 03:00:00|2317.32|2304.32|2309.63|2296.63|2327.94|2314.94|2281.24|2268.24|12997
1622433600000|2021-05-31 04:00:00|2309.56|2296.56|2319.06|2306.06|2326.05|2313.05|2290.25|2277.25|12565
1622437200000|2021-05-31 05:00:00|2319.08|2306.08|2326.84|2313.84|2346.93|2333.93|2305.28|2292.28|11919
1622440800000|2021-05-31 06:00:00|2326.82|2313.82|2398.22|2385.22|2399.48|2386.48|2325.8|2312.8|12435
1622444400000|2021-05-31 07:00:00|2398.07|2385.07|2457.73|2444.73|2461.71|2448.71|2393.46|2380.46|12699
1622448000000|2021-05-31 08:00:00|2457.77|2444.77|2500.45|2487.45|2511.76|2498.76|2432.92|2419.92|12478
1622451600000|2021-05-31 09:00:00|2500.61|2487.61|2494.31|2481.31|2528.1|2515.1|2491.47|2478.47|12287
1622455200000|2021-05-31 10:00:00|2494.26|2481.26|2562.28|2549.28|2570.48|2557.48|2493.65|2480.65|12550
1622458800000|2021-05-31 11:00:00|2562.24|2549.24|2559.68|2546.68|2591.54|2578.54|2553.26|2540.26|12279
1622462400000|2021-05-31 12:00:00|2559.72|2546.72|2540.37|2527.37|2589.74|2576.74|2526.96|2513.96|12676
1622466000000|2021-05-31 13:00:00|2540.45|2527.45|2536.78|2523.78|2581.31|2568.31|2530.82|2517.82|13061
1622469600000|2021-05-31 14:00:00|2536.86|2523.86|2550.01|2537.01|2560.78|2547.78|2518.34|2505.34|12816
1622473200000|2021-05-31 15:00:00|2549.84|2536.84|2643.62|2630.62|2648.63|2635.63|2549.81|2536.81|12638
1622476800000|2021-05-31 16:00:00|2643.36|2630.36|2643.01|2630.01|2684|2671|2629.76|2616.76|13081
1622480400000|2021-05-31 17:00:00|2642.74|2629.74|2623.5|2610.5|2645.2|2632.2|2591.89|2578.89|12589
1622484000000|2021-05-31 18:00:00|2623.49|2610.49|2600.41|2587.41|2626.56|2613.56|2582.3|2569.3|11905
1622487600000|2021-05-31 19:00:00|2600.59|2587.59|2633.48|2620.48|2634.53|2621.53|2595.99|2582.99|11637
1622491200000|2021-05-31 20:00:00|2633.5|2620.5|2605.75|2592.75|2651.55|2638.55|2601.18|2588.18|11848
1622494800000|2021-05-31 21:00:00|2605.63|2592.63|2634.92|2621.92|2637.87|2624.87|2603.42|2590.42|9560
1622498400000|2021-05-31 22:00:00|2634.85|2621.85|2652.64|2639.64|2677.9|2664.9|2628.62|2615.62|12275
1622502000000|2021-05-31 23:00:00|2652.85|2639.85|2712.84|2699.84|2724.98|2711.98|2647.74|2634.74|12348
1622505600000|2021-06-01 00:00:00|2713.35|2700.35|2738.23|2725.23|2746.7|2733.7|2698.44|2685.44|12067
1622509200000|2021-06-01 01:00:00|2738.24|2725.24|2667.28|2654.28|2738.35|2725.35|2663.64|2650.64|12019
1622512800000|2021-06-01 02:00:00|2667.45|2654.45|2651.31|2638.31|2682.19|2669.19|2622.83|2609.83|12174
1622516400000|2021-06-01 03:00:00|2651.29|2638.29|2637.43|2624.43|2684.78|2671.78|2620.19|2607.19|11190
1622520000000|2021-06-01 04:00:00|2637.41|2624.41|2643.44|2630.44|2665.21|2652.21|2622.56|2609.56|10919
1622523600000|2021-06-01 05:00:00|2643.38|2630.38|2705.34|2692.34|2719.38|2706.38|2640.24|2627.24|10447
1622527200000|2021-06-01 06:00:00|2705.92|2692.92|2664.62|2651.62|2709.77|2696.77|2647.66|2634.66|11447
1622530800000|2021-06-01 07:00:00|2664.55|2651.55|2659.39|2646.39|2685.54|2672.54|2638.17|2625.17|11655
1622534400000|2021-06-01 08:00:00|2659.38|2646.38|2581.43|2568.43|2676.85|2663.85|2557.52|2544.52|12063
1622538000000|2021-06-01 09:00:00|2581.34|2568.34|2580.8|2567.8|2603.86|2590.86|2555.02|2542.02|11502
1622541600000|2021-06-01 10:00:00|2580.83|2567.83|2617.98|2604.98|2631.24|2618.24|2565.96|2552.96|11595
1622545200000|2021-06-01 11:00:00|2617.73|2604.73|2629.6|2616.6|2643.46|2630.46|2600.74|2587.74|11407
1622548800000|2021-06-01 12:00:00|2629.65|2616.65|2563.74|2550.74|2629.96|2616.96|2561.16|2548.16|12185
1622552400000|2021-06-01 13:00:00|2563.66|2550.66|2640.39|2627.39|2668.95|2655.95|2535.54|2522.54|12808
1622556000000|2021-06-01 14:00:00|2640.3|2627.3|2597.82|2584.82|2649.9|2636.9|2582.81|2569.81|12897
1622559600000|2021-06-01 15:00:00|2597.8|2584.8|2574.68|2561.68|2597.8|2584.8|2557.89|2544.89|12663
1622563200000|2021-06-01 16:00:00|2574.77|2561.77|2549.06|2536.06|2592.15|2579.15|2538.83|2525.83|12749
1622566800000|2021-06-01 17:00:00|2548.77|2535.77|2564.14|2551.14|2568.66|2555.66|2535.41|2522.41|11987
1622570400000|2021-06-01 18:00:00|2564.29|2551.29|2582.96|2569.96|2589.44|2576.44|2561.51|2548.51|11044
1622574000000|2021-06-01 19:00:00|2583.19|2570.19|2549.26|2536.26|2583.34|2570.34|2534.88|2521.88|11210
1622577600000|2021-06-01 20:00:00|2549.52|2536.52|2584.87|2571.87|2587.09|2574.09|2542.98|2529.98|11309
1622581200000|2021-06-01 21:00:00|2584.93|2571.93|2605.84|2592.84|2605.84|2592.84|2567.41|2554.41|9844
1622584800000|2021-06-01 22:00:00|2605.59|2592.59|2591.54|2578.54|2621.7|2608.7|2580.15|2567.15|11461
1622588400000|2021-06-01 23:00:00|2591.57|2578.57|2640.63|2627.63|2654.57|2641.57|2591.57|2578.57|11476
1622592000000|2021-06-02 00:00:00|2640.64|2627.64|2592.33|2579.33|2655.12|2642.12|2588.34|2575.34|12107
1622595600000|2021-06-02 01:00:00|2592.41|2579.41|2596.22|2583.22|2605.25|2592.25|2559.39|2546.39|11623
1622599200000|2021-06-02 02:00:00|2596.47|2583.47|2600.13|2587.13|2625.48|2612.48|2582.31|2569.31|11310
1622602800000|2021-06-02 03:00:00|2600.09|2587.09|2622.58|2609.58|2648.78|2635.78|2599.13|2586.13|11435
1622606400000|2021-06-02 04:00:00|2622.32|2609.32|2630.61|2617.61|2651.9|2638.9|2622.21|2609.21|11052
1622610000000|2021-06-02 05:00:00|2630.62|2617.62|2645.52|2632.52|2652.26|2639.26|2615.39|2602.39|10912
1622613600000|2021-06-02 06:00:00|2645.48|2632.48|2640.45|2627.45|2664.16|2651.16|2636.01|2623.01|10682
1622617200000|2021-06-02 07:00:00|2640.51|2627.51|2698.86|2685.86|2715.37|2702.37|2639.7|2626.7|11517
1622620800000|2021-06-02 08:00:00|2698.87|2685.87|2720.2|2707.2|2721.03|2708.03|2682.53|2669.53|11033
1622624400000|2021-06-02 09:00:00|2720.41|2707.41|2691.56|2678.56|2726.44|2713.44|2689.61|2676.61|10963
1622628000000|2021-06-02 10:00:00|2691.57|2678.57|2688.76|2675.76|2709.25|2696.25|2678.19|2665.19|10941
1622631600000|2021-06-02 11:00:00|2688.91|2675.91|2701.6|2688.6|2711.11|2698.11|2668.08|2655.08|11873
1622635200000|2021-06-02 12:00:00|2701.49|2688.49|2708.39|2695.39|2722.96|2709.96|2699.33|2686.33|11136
1622638800000|2021-06-02 13:00:00|2708.35|2695.35|2739.2|2726.2|2756.61|2743.61|2688.23|2675.23|11483
1622642400000|2021-06-02 14:00:00|2739.19|2726.19|2774.2|2761.2|2785.43|2772.43|2726.74|2713.74|12045
1622646000000|2021-06-02 15:00:00|2774.26|2761.26|2796.74|2783.74|2805.38|2792.38|2774.26|2761.26|11530
1622649600000|2021-06-02 16:00:00|2796.9|2783.9|2766.76|2753.76|2808.52|2795.52|2753.43|2740.43|12034
1622653200000|2021-06-02 17:00:00|2766.8|2753.8|2776.36|2763.36|2779.07|2766.07|2747.72|2734.72|10861
1622656800000|2021-06-02 18:00:00|2776.34|2763.34|2778.63|2765.63|2782.29|2769.29|2757.49|2744.49|11119
1622660400000|2021-06-02 19:00:00|2778.67|2765.67|2764.67|2751.67|2779.15|2766.15|2757.64|2744.64|9399
1622664000000|2021-06-02 20:00:00|2764.84|2751.84|2729.5|2716.5|2769.77|2756.77|2723.54|2710.54|10601
1622667600000|2021-06-02 21:00:00|2729.36|2716.36|2726.54|2713.54|2744.36|2731.36|2720.67|2707.67|9288
1622671200000|2021-06-02 22:00:00|2726.31|2713.31|2704.31|2691.31|2736.75|2723.75|2680.96|2667.96|11686
1622674800000|2021-06-02 23:00:00|2704.3|2691.3|2712.39|2699.39|2728.57|2715.57|2695.69|2682.69|10827
1622678400000|2021-06-03 00:00:00|2712.34|2699.34|2712.92|2699.92|2732.88|2719.88|2691.6|2678.6|12334
1622682000000|2021-06-03 01:00:00|2712.52|2699.52|2679.14|2666.14|2725.31|2712.31|2675.05|2662.05|11007
1622685600000|2021-06-03 02:00:00|2679.06|2666.06|2703.66|2690.66|2706.94|2693.94|2669.94|2656.94|11286
1622689200000|2021-06-03 03:00:00|2703.91|2690.91|2732.14|2719.14|2734.04|2721.04|2696.07|2683.07|10711
1622692800000|2021-06-03 04:00:00|2732.16|2719.16|2772.49|2759.49|2779.63|2766.63|2730.86|2717.86|10899
1622696400000|2021-06-03 05:00:00|2772.67|2759.67|2823.63|2810.63|2831.68|2818.68|2772.67|2759.67|11729
1622700000000|2021-06-03 06:00:00|2823.57|2810.57|2854.39|2841.39|2855.28|2842.28|2802.7|2789.7|11315
1622703600000|2021-06-03 07:00:00|2854.2|2841.2|2826.9|2813.9|2855.65|2842.65|2814.9|2801.9|10701
1622707200000|2021-06-03 08:00:00|2826.86|2813.86|2842.34|2829.34|2856.43|2843.43|2815.54|2802.54|10336
1622710800000|2021-06-03 09:00:00|2842.31|2829.31|2880.76|2867.76|2881.62|2868.62|2835.03|2822.03|11099
1622714400000|2021-06-03 10:00:00|2880.75|2867.75|2881.81|2868.81|2895.79|2882.79|2869.42|2856.42|9358
1622718000000|2021-06-03 11:00:00|2881.7|2868.7|2812.83|2799.83|2886.46|2873.46|2808.76|2795.76|11101
1622721600000|2021-06-03 12:00:00|2812.9|2799.9|2834.31|2821.31|2843.78|2830.78|2778.81|2765.81|10425
1622725200000|2021-06-03 13:00:00|2834.16|2821.16|2785.08|2772.08|2851.43|2838.43|2770.84|2757.84|10393
1622728800000|2021-06-03 14:00:00|2785.09|2772.09|2800.2|2787.2|2809.81|2796.81|2774.42|2761.42|11686
1622732400000|2021-06-03 15:00:00|2800.19|2787.19|2796.76|2783.76|2823.49|2810.49|2783.75|2770.75|10432
1622736000000|2021-06-03 16:00:00|2796.66|2783.66|2839.5|2826.5|2846.12|2833.12|2787.2|2774.2|10947
1622739600000|2021-06-03 17:00:00|2839.58|2826.58|2829.77|2816.77|2856.65|2843.65|2828.11|2815.11|10674
1622743200000|2021-06-03 18:00:00|2829.71|2816.71|2797.81|2784.81|2842.43|2829.43|2794.65|2781.65|10277
1622746800000|2021-06-03 19:00:00|2797.61|2784.61|2800.09|2787.09|2810.99|2797.99|2790.92|2777.92|11017
1622750400000|2021-06-03 20:00:00|2800.12|2787.12|2828.82|2815.82|2829.69|2816.69|2796.18|2783.18|9839
1622754000000|2021-06-03 21:00:00|2828.83|2815.83|2824.79|2811.79|2853.35|2840.35|2817.98|2804.98|10353
1622757600000|2021-06-03 22:00:00|2824.83|2811.83|2840.76|2827.76|2856.1|2843.1|2821.99|2808.99|11787
1622761200000|2021-06-03 23:00:00|2840.9|2827.9|2862.25|2849.25|2878.89|2865.89|2830.72|2817.72|10709
1622764800000|2021-06-04 00:00:00|2862.28|2849.28|2815.89|2802.89|2865.24|2852.24|2800.84|2787.84|11129
1622768400000|2021-06-04 01:00:00|2815.9|2802.9|2744.27|2731.27|2817.09|2804.09|2707.38|2694.38|12106
1622772000000|2021-06-04 02:00:00|2744.44|2731.44|2741.23|2728.23|2744.44|2731.44|2690.24|2677.24|9817
1622775600000|2021-06-04 03:00:00|2741.19|2728.19|2760.43|2747.43|2772.48|2759.48|2725.59|2712.59|8444
1622779200000|2021-06-04 04:00:00|2760.55|2747.55|2728.08|2715.08|2770.46|2757.46|2724.56|2711.56|8181
1622782800000|2021-06-04 05:00:00|2727.93|2714.93|2663.73|2650.73|2743.04|2730.04|2653.74|2640.74|10419
1622786400000|2021-06-04 06:00:00|2663.25|2650.25|2633.4|2620.4|2686.79|2673.79|2618.51|2605.51|7427
1622790000000|2021-06-04 07:00:00|2633.47|2620.47|2625.63|2612.63|2650.32|2637.32|2594.7|2581.7|7535
1622793600000|2021-06-04 08:00:00|2626.14|2613.14|2629.92|2616.92|2650.24|2637.24|2595.75|2582.75|6402
1622797200000|2021-06-04 09:00:00|2630.1|2617.1|2658.71|2645.71|2658.71|2645.71|2602.05|2589.05|6488
1622800800000|2021-06-04 10:00:00|2659.12|2646.12|2629.9|2616.9|2672.89|2659.89|2629.89|2616.89|5962
1622804400000|2021-06-04 11:00:00|2629.88|2616.88|2631.59|2618.59|2646.43|2633.43|2618.77|2605.77|6524
1622808000000|2021-06-04 12:00:00|2631.62|2618.62|2650.31|2637.31|2664.11|2651.11|2558.68|2545.68|7293
1622811600000|2021-06-04 13:00:00|2650.32|2637.32|2661.24|2648.24|2679.88|2666.88|2638.38|2625.38|4938
1622815200000|2021-06-04 14:00:00|2661.5|2648.5|2652.9|2639.9|2665.33|2652.33|2612.09|2599.09|6425
1622818800000|2021-06-04 15:00:00|2652.88|2639.88|2667.15|2654.15|2672.17|2659.17|2642.63|2629.63|4635
1622822400000|2021-06-04 16:00:00|2667.25|2654.25|2671.58|2658.58|2689.81|2676.81|2661.04|2648.04|4432
1622826000000|2021-06-04 17:00:00|2671.5|2658.5|2698.93|2685.93|2720.09|2707.09|2659.23|2646.23|3640
1622829600000|2021-06-04 18:00:00|2698.94|2685.94|2711.17|2698.17|2715.03|2702.03|2686.6|2673.6|3467
1622833200000|2021-06-04 19:00:00|2711.16|2698.16|2691.73|2678.73|2719.8|2706.8|2679.46|2666.46|3946
1622836800000|2021-06-04 20:00:00|2691.37|2678.37|2706.92|2693.92|2718.13|2705.13|2691.37|2678.37|5223
1622876400000|2021-06-05 07:00:00|2787.87|2774.87|2788.8|2775.8|2819.84|2806.84|2785.57|2772.57|11257
1622880000000|2021-06-05 08:00:00|2788.93|2775.93|2816.35|2803.35|2820.89|2807.89|2778.85|2765.85|11780
1622883600000|2021-06-05 09:00:00|2816.29|2803.29|2713.79|2700.79|2823.59|2810.59|2666.75|2653.75|12085
1622887200000|2021-06-05 10:00:00|2713.77|2700.77|2716.1|2703.1|2736.36|2723.36|2689.79|2676.79|12864
1622890800000|2021-06-05 11:00:00|2716.07|2703.07|2647.28|2634.28|2723.1|2710.1|2633.14|2620.14|13056
1622894400000|2021-06-05 12:00:00|2647.36|2634.36|2649.69|2636.69|2669.85|2656.85|2608.19|2595.19|12845
1622898000000|2021-06-05 13:00:00|2649.71|2636.71|2623.82|2610.82|2653.59|2640.59|2621.3|2608.3|12219
1622901600000|2021-06-05 14:00:00|2623.79|2610.79|2607.56|2594.56|2643.39|2630.39|2604.37|2591.37|12639
1622905200000|2021-06-05 15:00:00|2608.06|2595.06|2660.37|2647.37|2665.78|2652.78|2591.44|2578.44|12874
1622908800000|2021-06-05 16:00:00|2660.36|2647.36|2634.31|2621.31|2660.55|2647.55|2625.05|2612.05|12293
1622912400000|2021-06-05 17:00:00|2634.28|2621.28|2626.19|2613.19|2648.53|2635.53|2617.51|2604.51|11941
1622916000000|2021-06-05 18:00:00|2626.23|2613.23|2632.31|2619.31|2644.11|2631.11|2616.34|2603.34|11605
1622919600000|2021-06-05 19:00:00|2632.35|2619.35|2610.28|2597.28|2646.01|2633.01|2607.67|2594.67|11486
1622923200000|2021-06-05 20:00:00|2610.31|2597.31|2639.85|2626.85|2650.09|2637.09|2606.47|2593.47|11977
1622926800000|2021-06-05 21:00:00|2639.82|2626.82|2570.04|2557.04|2639.9|2626.9|2560.9|2547.9|11223
1622930400000|2021-06-05 22:00:00|2570.03|2557.03|2582.47|2569.47|2599.34|2586.34|2566.08|2553.08|11276
1622934000000|2021-06-05 23:00:00|2582.34|2569.34|2635.73|2622.73|2641.03|2628.03|2581.73|2568.73|11335
1622937600000|2021-06-06 00:00:00|2635.71|2622.71|2636.92|2623.92|2646.14|2633.14|2622.36|2609.36|10831
1622941200000|2021-06-06 01:00:00|2636.96|2623.96|2692.93|2679.93|2693.35|2680.35|2636.96|2623.96|11695
1622944800000|2021-06-06 02:00:00|2692.76|2679.76|2689.37|2676.37|2700.31|2687.31|2675.71|2662.71|11829
1622948400000|2021-06-06 03:00:00|2689.48|2676.48|2682.46|2669.46|2697.49|2684.49|2669.36|2656.36|11159
1622952000000|2021-06-06 04:00:00|2682.44|2669.44|2687.68|2674.68|2697.13|2684.13|2679.8|2666.8|10803
1622955600000|2021-06-06 05:00:00|2687.69|2674.69|2702.64|2689.64|2702.7|2689.7|2680.34|2667.34|10300
1622959200000|2021-06-06 06:00:00|2702.62|2689.62|2671.73|2658.73|2716.67|2703.67|2658.25|2645.25|11896
1622962800000|2021-06-06 07:00:00|2671.71|2658.71|2697.26|2684.26|2701.79|2688.79|2671.71|2658.71|11035
1622966400000|2021-06-06 08:00:00|2697.28|2684.28|2740.43|2727.43|2741.86|2728.86|2697.28|2684.28|11461
1622970000000|2021-06-06 09:00:00|2740.44|2727.44|2730.86|2717.86|2751.81|2738.81|2725.42|2712.42|11509
1622973600000|2021-06-06 10:00:00|2730.87|2717.87|2725.81|2712.81|2737.51|2724.51|2707.24|2694.24|11596
1622977200000|2021-06-06 11:00:00|2725.82|2712.82|2698.35|2685.35|2733.82|2720.82|2697.07|2684.07|11551
1622980800000|2021-06-06 12:00:00|2698.29|2685.29|2698.78|2685.78|2725.57|2712.57|2692.68|2679.68|11701
1622984400000|2021-06-06 13:00:00|2698.83|2685.83|2667.88|2654.88|2711.74|2698.74|2662.31|2649.31|11835
1622988000000|2021-06-06 14:00:00|2667.7|2654.7|2714.85|2701.85|2719.89|2706.89|2662.42|2649.42|11910
1622991600000|2021-06-06 15:00:00|2714.88|2701.88|2727.73|2714.73|2737.49|2724.49|2711.62|2698.62|11465
1622995200000|2021-06-06 16:00:00|2727.76|2714.76|2727.61|2714.61|2743.68|2730.68|2722.7|2709.7|11266
1622998800000|2021-06-06 17:00:00|2727.6|2714.6|2699.79|2686.79|2727.61|2714.61|2691.57|2678.57|10519
1623002400000|2021-06-06 18:00:00|2699.89|2686.89|2696.84|2683.84|2704.71|2691.71|2686.05|2673.05|10659
1623006000000|2021-06-06 19:00:00|2696.97|2683.97|2682.47|2667.97|2697.85|2684.85|2680.83|2666.33|10497
1623009600000|2021-06-06 20:00:00|2682.48|2667.98|2718.52|2704.02|2720.09|2705.59|2674.75|2660.25|10829
1623013200000|2021-06-06 21:00:00|2718.54|2704.04|2722.42|2709.42|2726.06|2711.56|2708.12|2693.62|8521
1623016800000|2021-06-06 22:00:00|2722.39|2709.39|2702.77|2689.77|2723.23|2710.23|2681.7|2668.7|10818
1623020400000|2021-06-06 23:00:00|2702.7|2689.7|2718.06|2705.06|2720.75|2707.75|2695.6|2682.6|11205
1623024000000|2021-06-07 00:00:00|2717.97|2704.97|2769.91|2756.91|2774.72|2761.72|2698.72|2685.72|12090
1623027600000|2021-06-07 01:00:00|2769.87|2756.87|2800.25|2787.25|2804.37|2791.37|2756.12|2743.12|10161
1623031200000|2021-06-07 02:00:00|2799.89|2786.89|2792.86|2779.86|2803.94|2790.94|2786.7|2773.7|10220
1623034800000|2021-06-07 03:00:00|2792.88|2779.88|2773.38|2760.38|2800.47|2787.47|2763.65|2750.65|9605
1623038400000|2021-06-07 04:00:00|2773.6|2760.6|2774.68|2761.68|2803.37|2790.37|2773.26|2760.26|9674
1623042000000|2021-06-07 05:00:00|2774.98|2761.98|2793.2|2780.2|2798.5|2785.5|2770.43|2757.43|9668
1623045600000|2021-06-07 06:00:00|2793.05|2780.05|2769.04|2756.04|2799.4|2786.4|2763.75|2750.75|10008
1623049200000|2021-06-07 07:00:00|2769.16|2756.16|2772.09|2759.09|2777.44|2764.44|2743.62|2730.62|9712
1623052800000|2021-06-07 08:00:00|2772.13|2759.13|2764.44|2751.44|2782.43|2769.43|2752.89|2739.89|10889
1623056400000|2021-06-07 09:00:00|2765.44|2752.44|2794.43|2781.43|2798.32|2785.32|2754.53|2741.53|9517
1623060000000|2021-06-07 10:00:00|2794.44|2781.44|2834.14|2821.14|2844.57|2831.57|2794.44|2781.44|10918
1623063600000|2021-06-07 11:00:00|2834.12|2821.12|2819.62|2806.62|2836.44|2823.44|2808.91|2795.91|10120
1623067200000|2021-06-07 12:00:00|2819.53|2806.53|2838.23|2825.23|2844.6|2831.6|2814.37|2801.37|10323
1623070800000|2021-06-07 13:00:00|2838.54|2825.54|2795.87|2782.87|2853.3|2840.3|2792.68|2779.68|10935
1623074400000|2021-06-07 14:00:00|2795.86|2782.86|2784.19|2771.19|2801.01|2788.01|2759.97|2746.97|11550
1623078000000|2021-06-07 15:00:00|2784.15|2771.15|2789.85|2776.85|2796.62|2783.62|2773.7|2760.7|10207
1623081600000|2021-06-07 16:00:00|2789.77|2776.77|2772.54|2759.54|2795.26|2782.26|2765.07|2752.07|10142
1623085200000|2021-06-07 17:00:00|2772.55|2759.55|2731.96|2718.96|2772.57|2759.57|2722.43|2709.43|11219
1623088800000|2021-06-07 18:00:00|2731.64|2718.64|2693.3|2680.3|2737.32|2724.32|2686.36|2673.36|11588
1623092400000|2021-06-07 19:00:00|2693.17|2680.17|2738.48|2725.48|2743.64|2730.64|2681.55|2668.55|11455
1623096000000|2021-06-07 20:00:00|2738.4|2725.4|2663.56|2650.56|2747.36|2734.36|2636.69|2623.69|11666
1623099600000|2021-06-07 21:00:00|2663.73|2650.73|2619.23|2606.23|2670.45|2657.45|2579.07|2566.07|11814
1623103200000|2021-06-07 22:00:00|2619.3|2606.3|2634.69|2621.69|2650.46|2637.46|2606.15|2593.15|12707
1623106800000|2021-06-07 23:00:00|2634.57|2621.57|2599.47|2586.47|2641.36|2628.36|2580.11|2567.11|12700
1623110400000|2021-06-08 00:00:00|2599.58|2586.58|2596.03|2583.03|2627.58|2614.58|2567.47|2554.47|13229
1623114000000|2021-06-08 01:00:00|2596.05|2583.05|2615.54|2602.54|2625.59|2612.59|2587.09|2574.09|12288
1623117600000|2021-06-08 02:00:00|2615.6|2602.6|2489.1|2476.1|2616.63|2603.63|2457.55|2444.55|12476
1623121200000|2021-06-08 03:00:00|2489.11|2476.11|2498.25|2485.25|2503.9|2490.9|2439.63|2426.63|13042
1623124800000|2021-06-08 04:00:00|2498.19|2485.19|2507.47|2494.47|2537.7|2524.7|2490.15|2477.15|12805
1623128400000|2021-06-08 05:00:00|2507.35|2494.35|2513.19|2500.19|2518.74|2505.74|2459.66|2446.66|12619
1623132000000|2021-06-08 06:00:00|2513.27|2500.27|2479.34|2466.34|2519.19|2506.19|2474.9|2461.9|12388
1623135600000|2021-06-08 07:00:00|2479.06|2466.06|2522.5|2509.5|2530.78|2517.78|2447.47|2434.47|12830
1623139200000|2021-06-08 08:00:00|2522.51|2509.51|2528.83|2515.83|2565.19|2552.19|2522.51|2509.51|12515
1623142800000|2021-06-08 09:00:00|2528.78|2515.78|2501.59|2488.59|2531.63|2518.63|2495.72|2482.72|12247
1623146400000|2021-06-08 10:00:00|2501.6|2488.6|2501.09|2488.09|2534.89|2521.89|2480.8|2467.8|11932
1623150000000|2021-06-08 11:00:00|2500.99|2487.99|2541.71|2528.71|2549.16|2536.16|2491.17|2478.17|11919
1623153600000|2021-06-08 12:00:00|2541.59|2528.59|2508.73|2495.73|2547.74|2534.74|2505.85|2492.85|11713
1623157200000|2021-06-08 13:00:00|2508.78|2495.78|2446.39|2433.39|2517.66|2504.66|2445.11|2432.11|11385
1623160800000|2021-06-08 14:00:00|2445.75|2432.75|2390.45|2377.45|2459.57|2446.57|2360.59|2347.59|13458
1623164400000|2021-06-08 15:00:00|2390.63|2377.63|2383.09|2370.09|2401.12|2388.12|2319.11|2306.11|13611
1623168000000|2021-06-08 16:00:00|2383.15|2370.15|2416.03|2403.03|2440.22|2427.22|2366.9|2353.9|13050
1623171600000|2021-06-08 17:00:00|2416.1|2403.1|2430.72|2417.72|2433.75|2420.75|2399.79|2386.79|11404
1623175200000|2021-06-08 18:00:00|2430.63|2417.63|2490.14|2477.14|2492.3|2479.3|2424.15|2411.15|11103
1623178800000|2021-06-08 19:00:00|2490.38|2477.38|2509.82|2496.82|2517.51|2504.51|2473.66|2460.66|10767
1623182400000|2021-06-08 20:00:00|2509.99|2496.99|2543.99|2530.99|2558.62|2545.62|2492.42|2479.42|12208
1623186000000|2021-06-08 21:00:00|2543.81|2530.81|2526.27|2513.27|2546.9|2533.9|2511.05|2498.05|10086
1623189600000|2021-06-08 22:00:00|2526.13|2513.13|2528.82|2515.82|2552.53|2539.53|2519.27|2506.27|10355
1623193200000|2021-06-08 23:00:00|2528.83|2515.83|2515.57|2502.57|2546.47|2533.47|2514.62|2501.62|10643
1623196800000|2021-06-09 00:00:00|2515.62|2502.62|2461.98|2448.98|2530.38|2517.38|2460.82|2447.82|11868
1623200400000|2021-06-09 01:00:00|2461.89|2448.89|2438.18|2425.18|2482.65|2469.65|2433.65|2420.65|11207
1623204000000|2021-06-09 02:00:00|2438.16|2425.16|2458.54|2445.54|2480.44|2467.44|2422.64|2409.64|11684
1623207600000|2021-06-09 03:00:00|2458.44|2445.44|2463.83|2450.83|2481.52|2468.52|2445.84|2432.84|11612
1623211200000|2021-06-09 04:00:00|2463.38|2450.38|2464.13|2451.13|2472.15|2459.15|2414.84|2401.84|11649
1623214800000|2021-06-09 05:00:00|2464.21|2451.21|2483.39|2470.39|2503.07|2490.07|2456.49|2443.49|11251
1623218400000|2021-06-09 06:00:00|2483.38|2470.38|2541.31|2528.31|2549.09|2536.09|2474.11|2461.11|11962
1623222000000|2021-06-09 07:00:00|2541.3|2528.3|2510.57|2497.57|2548.7|2535.7|2507.66|2494.66|11113
1623225600000|2021-06-09 08:00:00|2510.56|2497.56|2490.8|2477.8|2519.19|2506.19|2481.44|2468.44|11584
1623229200000|2021-06-09 09:00:00|2490.75|2477.75|2485.29|2472.29|2518.44|2505.44|2479.98|2466.98|11059
1623232800000|2021-06-09 10:00:00|2485.34|2472.34|2505.27|2492.27|2528.7|2515.7|2477.38|2464.38|11605
1623236400000|2021-06-09 11:00:00|2505.18|2492.18|2544.64|2531.64|2553.52|2540.52|2495.9|2482.9|11761
1623240000000|2021-06-09 12:00:00|2544.8|2531.8|2550.22|2537.22|2587.19|2574.19|2542.53|2529.53|11963
1623243600000|2021-06-09 13:00:00|2550.06|2537.06|2535.07|2522.07|2555.9|2542.9|2522.31|2509.31|10683
1623247200000|2021-06-09 14:00:00|2535.11|2522.11|2464.45|2451.45|2558.28|2545.28|2456.08|2443.08|11523
1623250800000|2021-06-09 15:00:00|2464.43|2451.43|2573.53|2560.53|2584.2|2571.2|2463.31|2450.31|10622
1623254400000|2021-06-09 16:00:00|2573.56|2560.56|2605.29|2592.29|2627.11|2614.11|2560.69|2547.69|9631
1623258000000|2021-06-09 17:00:00|2605.16|2592.16|2596.49|2583.49|2632.49|2619.49|2582.08|2569.08|8512
1623261600000|2021-06-09 18:00:00|2596.59|2583.59|2576.24|2563.24|2617.27|2604.27|2576.07|2563.07|4624
1623265200000|2021-06-09 19:00:00|2568.43|2555.43|2569.22|2556.22|2583.03|2570.03|2556.19|2543.19|9569
1623268800000|2021-06-09 20:00:00|2569.28|2556.28|2567.47|2554.47|2581.97|2568.97|2556.8|2543.8|10028
1623272400000|2021-06-09 21:00:00|2567.52|2554.52|2589.05|2576.05|2596.94|2583.94|2562.22|2549.22|8185
1623276000000|2021-06-09 22:00:00|2589.06|2576.06|2605.82|2592.82|2631.8|2618.8|2584.99|2571.99|10354
1623279600000|2021-06-09 23:00:00|2606.02|2593.02|2617.01|2604.01|2620.31|2607.31|2593.98|2580.98|11293
1623283200000|2021-06-10 00:00:00|2616.94|2603.94|2586.63|2573.63|2629.43|2616.43|2580.85|2567.85|11946
1623286800000|2021-06-10 01:00:00|2586.54|2573.54|2577.97|2564.97|2610.63|2597.63|2574.14|2561.14|11294
1623290400000|2021-06-10 02:00:00|2578.12|2565.12|2579.06|2566.06|2583.55|2570.55|2569.23|2556.23|11106
1623294000000|2021-06-10 03:00:00|2579.07|2566.07|2570.86|2557.86|2598.81|2585.81|2569.78|2556.78|11030
1623297600000|2021-06-10 04:00:00|2570.77|2557.77|2553.71|2540.71|2582.7|2569.7|2544.75|2531.75|11189
1623301200000|2021-06-10 05:00:00|2553.72|2540.72|2544.13|2531.13|2565|2552|2530.82|2517.82|11496
1623304800000|2021-06-10 06:00:00|2543.88|2530.88|2547.04|2534.04|2557.48|2544.48|2529.96|2516.96|11218
1623308400000|2021-06-10 07:00:00|2546.93|2533.93|2555.16|2542.16|2561.73|2548.73|2535.73|2522.73|10880
1623312000000|2021-06-10 08:00:00|2555.1|2542.1|2518.98|2505.98|2555.16|2542.16|2513.99|2500.99|11671
1623315600000|2021-06-10 09:00:00|2518.99|2505.99|2574.12|2561.12|2580.51|2567.51|2501.89|2488.89|11842
1623319200000|2021-06-10 10:00:00|2574.09|2561.09|2582.91|2569.91|2610.54|2597.54|2567.36|2554.36|11608
1623322800000|2021-06-10 11:00:00|2582.82|2569.82|2574.09|2561.09|2594.57|2581.57|2568.05|2555.05|11297
1623326400000|2021-06-10 12:00:00|2574.07|2561.07|2563.7|2550.7|2577.5|2564.5|2540.14|2527.14|11718
1623330000000|2021-06-10 13:00:00|2564.32|2551.32|2552.86|2539.86|2566.32|2553.32|2532.1|2519.1|10258
1623333600000|2021-06-10 14:00:00|2552.88|2539.88|2528.41|2515.41|2568.6|2555.6|2512.34|2499.34|12666
1623337200000|2021-06-10 15:00:00|2528.4|2515.4|2518.98|2505.98|2534.79|2521.79|2504.54|2491.54|12164
1623340800000|2021-06-10 16:00:00|2519|2506|2486.88|2473.88|2529.05|2516.05|2480.8|2467.8|11921
1623344400000|2021-06-10 17:00:00|2486.19|2473.19|2473.55|2460.55|2495.09|2482.09|2456.2|2443.2|11727
1623348000000|2021-06-10 18:00:00|2473.54|2460.54|2481.17|2468.17|2482.6|2469.6|2463.5|2450.5|11884
1623351600000|2021-06-10 19:00:00|2481.05|2468.05|2466.01|2453.01|2487.76|2474.76|2456.2|2443.2|11917
1623355200000|2021-06-10 20:00:00|2466|2453|2476.22|2463.22|2476.3|2463.3|2435.13|2422.13|12190
1623358800000|2021-06-10 21:00:00|2476.16|2463.16|2490.48|2477.48|2492.31|2479.31|2458.99|2445.99|10104
1623362400000|2021-06-10 22:00:00|2490.47|2477.47|2496.35|2483.35|2501.36|2488.36|2482.4|2469.4|11072
1623366000000|2021-06-10 23:00:00|2496.3|2483.3|2477.77|2464.77|2502.46|2489.46|2470.86|2457.86|11209
1623369600000|2021-06-11 00:00:00|2477.64|2464.64|2443.12|2430.12|2504.06|2491.06|2439.94|2426.94|12732
1623373200000|2021-06-11 01:00:00|2443.05|2430.05|2433.74|2420.74|2450.36|2437.36|2410.24|2397.24|12212
1623376800000|2021-06-11 02:00:00|2433.76|2420.76|2444.11|2431.11|2444.92|2431.92|2411.8|2398.8|11633
1623380400000|2021-06-11 03:00:00|2443.56|2430.56|2472.77|2459.77|2475.99|2462.99|2443.56|2430.56|11749
1623384000000|2021-06-11 04:00:00|2472.61|2459.61|2485.05|2472.05|2491.92|2478.92|2465.3|2452.3|11828
1623387600000|2021-06-11 05:00:00|2485.28|2472.28|2472.46|2459.46|2495.8|2482.8|2472.02|2459.02|11582
1623391200000|2021-06-11 06:00:00|2472.45|2459.45|2435.64|2422.64|2476.19|2463.19|2432.59|2419.59|11743
1623394800000|2021-06-11 07:00:00|2435.82|2422.82|2452.72|2439.72|2460.19|2447.19|2422.84|2409.84|11680
1623398400000|2021-06-11 08:00:00|2452.98|2439.98|2450.66|2437.66|2477.14|2464.14|2447.42|2434.42|11853
1623402000000|2021-06-11 09:00:00|2450.65|2437.65|2464.47|2451.47|2485.68|2472.68|2450.31|2437.31|11396
1623405600000|2021-06-11 10:00:00|2464.49|2451.49|2481.43|2468.43|2492.47|2479.47|2464.49|2451.49|11500
1623409200000|2021-06-11 11:00:00|2481.47|2468.47|2478.66|2465.66|2485.19|2472.19|2465.21|2452.21|11299
1623412800000|2021-06-11 12:00:00|2478.67|2465.67|2464.93|2451.93|2482.28|2469.28|2452.83|2439.83|11754
1623416400000|2021-06-11 13:00:00|2464.9|2451.9|2481.29|2468.29|2487.1|2474.1|2464.86|2451.86|11193
1623420000000|2021-06-11 14:00:00|2481.31|2468.31|2454.45|2441.45|2482.95|2469.95|2453.34|2440.34|11223
1623423600000|2021-06-11 15:00:00|2454.5|2441.5|2423.22|2410.22|2455.03|2442.03|2417.97|2404.97|12079
1623427200000|2021-06-11 16:00:00|2423.3|2410.3|2384.08|2371.08|2435.67|2422.67|2375.66|2362.66|12292
1623430800000|2021-06-11 17:00:00|2384.09|2371.09|2410.5|2397.5|2415.53|2402.53|2375.01|2362.01|11646
1623434400000|2021-06-11 18:00:00|2410.52|2397.52|2421.67|2408.67|2423.06|2410.06|2389.85|2376.85|10334
1623438000000|2021-06-11 19:00:00|2421.65|2408.65|2405.2|2392.2|2424.5|2411.5|2401.25|2388.25|11107
1623441600000|2021-06-11 20:00:00|2405.16|2392.16|2389.52|2376.52|2415.86|2402.86|2389.05|2376.05|10980
1623481200000|2021-06-12 07:00:00|2306.17|2293.17|2329.94|2316.94|2332.29|2319.29|2306.09|2293.09|11385
1623484800000|2021-06-12 08:00:00|2329.95|2316.95|2315.27|2302.27|2330.64|2317.64|2310.36|2297.36|11587
1623488400000|2021-06-12 09:00:00|2315.24|2302.24|2333.98|2320.98|2334.58|2321.58|2309.46|2296.46|11243
1623492000000|2021-06-12 10:00:00|2333.94|2320.94|2401.12|2388.12|2404.4|2391.4|2309.35|2296.35|12517
1623495600000|2021-06-12 11:00:00|2401.19|2388.19|2396.54|2383.54|2403.41|2390.41|2377.91|2364.91|11863
1623499200000|2021-06-12 12:00:00|2396.66|2383.66|2445.87|2432.87|2459.44|2446.44|2390.33|2377.33|12383
1623502800000|2021-06-12 13:00:00|2445.9|2432.9|2442.54|2429.54|2453.96|2440.96|2434.32|2421.32|12083
1623506400000|2021-06-12 14:00:00|2442.52|2429.52|2428.29|2415.29|2444.14|2431.14|2410.65|2397.65|12360
1623510000000|2021-06-12 15:00:00|2428.2|2415.2|2400.27|2387.27|2445.14|2432.14|2393.75|2380.75|12215
1623513600000|2021-06-12 16:00:00|2400.23|2387.23|2398.82|2385.82|2414.14|2401.14|2389.1|2376.1|11880
1623517200000|2021-06-12 17:00:00|2398.8|2385.8|2419.98|2406.98|2432.11|2419.11|2394.93|2381.93|11601
1623520800000|2021-06-12 18:00:00|2419.99|2406.99|2428.76|2415.76|2433.17|2420.17|2412.81|2399.81|10748
1623524400000|2021-06-12 19:00:00|2428.74|2415.74|2417.14|2404.14|2434.55|2421.55|2413.44|2400.44|10796
1623528000000|2021-06-12 20:00:00|2417.13|2404.13|2411.11|2398.11|2428.8|2415.8|2409.47|2396.47|10772
1623531600000|2021-06-12 21:00:00|2411.13|2398.13|2411.09|2398.09|2421.2|2408.2|2400.12|2387.12|9351
1623535200000|2021-06-12 22:00:00|2411.08|2398.08|2388.11|2375.11|2420.21|2407.21|2379.48|2366.48|11096
1623538800000|2021-06-12 23:00:00|2387.85|2374.85|2375.78|2362.78|2402.31|2389.31|2371.07|2358.07|11383
1623542400000|2021-06-13 00:00:00|2375.72|2362.72|2396.71|2383.71|2401.21|2388.21|2359.67|2346.67|11757
1623546000000|2021-06-13 01:00:00|2396.63|2383.63|2418.46|2405.46|2424.56|2411.56|2396.47|2383.47|10686
1623549600000|2021-06-13 02:00:00|2418.51|2405.51|2390.39|2377.39|2422.82|2409.82|2386.54|2373.54|10910
1623553200000|2021-06-13 03:00:00|2390.4|2377.4|2340.91|2327.91|2390.87|2377.87|2329.8|2316.8|12067
1623556800000|2021-06-13 04:00:00|2341.12|2328.12|2349.33|2336.33|2353.82|2340.82|2334.36|2321.36|10939
1623560400000|2021-06-13 05:00:00|2349.29|2336.29|2322.11|2309.11|2349.35|2336.35|2319.93|2306.93|11084
1623564000000|2021-06-13 06:00:00|2322.1|2309.1|2350.95|2337.95|2351.07|2338.07|2316.14|2303.14|10432
1623567600000|2021-06-13 07:00:00|2350.84|2337.84|2331.28|2318.28|2350.86|2337.86|2330.17|2317.17|10267
1623571200000|2021-06-13 08:00:00|2331.21|2318.21|2362.87|2349.87|2373.41|2360.41|2327.87|2314.87|10701
1623574800000|2021-06-13 09:00:00|2362.96|2349.96|2368.9|2355.9|2371.86|2358.86|2347.48|2334.48|10501
1623578400000|2021-06-13 10:00:00|2368.68|2355.68|2378.33|2365.33|2385|2372|2364.78|2351.78|10639
1623582000000|2021-06-13 11:00:00|2378.32|2365.32|2370.32|2357.32|2383.01|2370.01|2359.96|2346.96|10815
1623585600000|2021-06-13 12:00:00|2370.16|2357.16|2365.46|2352.46|2389.28|2376.28|2364.15|2351.15|10901
1623589200000|2021-06-13 13:00:00|2365.49|2352.49|2362.2|2349.2|2372.82|2359.82|2352.91|2339.91|10602
1623592800000|2021-06-13 14:00:00|2362.18|2349.18|2341.36|2328.36|2367.56|2354.56|2336.5|2323.5|10664
1623596400000|2021-06-13 15:00:00|2341.29|2328.29|2359.05|2346.05|2360.75|2347.75|2338.93|2325.93|9863
1623600000000|2021-06-13 16:00:00|2359.01|2346.01|2404.3|2391.3|2413.61|2400.61|2351.77|2338.77|11608
1623603600000|2021-06-13 17:00:00|2404.28|2391.28|2426.4|2413.4|2435.83|2422.83|2395.41|2382.41|11545
1623607200000|2021-06-13 18:00:00|2426.01|2413.01|2445.36|2432.36|2452.4|2439.4|2425.95|2412.95|10795
1623610800000|2021-06-13 19:00:00|2445.37|2432.37|2438.57|2424.07|2448.02|2435.02|2427.48|2414.48|9474
1623614400000|2021-06-13 20:00:00|2438.61|2424.11|2533.61|2519.11|2535.05|2520.55|2436.97|2422.47|11947
1623618000000|2021-06-13 21:00:00|2533.41|2518.91|2529.5|2516.5|2556.56|2542.06|2518.09|2503.59|10640
1623621600000|2021-06-13 22:00:00|2529.47|2516.47|2526.7|2513.7|2541.22|2528.22|2509.56|2496.56|11144
1623625200000|2021-06-13 23:00:00|2526.67|2513.67|2515.89|2502.89|2527.06|2514.06|2498.48|2485.48|10372
1623628800000|2021-06-14 00:00:00|2516|2503|2505.91|2492.91|2530.3|2517.3|2493.47|2480.47|11792
1623632400000|2021-06-14 01:00:00|2506.12|2493.12|2508.23|2495.23|2530.87|2517.87|2493.54|2480.54|11496
1623636000000|2021-06-14 02:00:00|2508.21|2495.21|2505.51|2492.51|2516.29|2503.29|2499.16|2486.16|10408
1623639600000|2021-06-14 03:00:00|2505.44|2492.44|2484.76|2471.76|2507.5|2494.5|2475.78|2462.78|10702
1623643200000|2021-06-14 04:00:00|2484.91|2471.91|2496.42|2483.42|2499.17|2486.17|2476.62|2463.62|11123
1623646800000|2021-06-14 05:00:00|2496.45|2483.45|2505.49|2492.49|2516.38|2503.38|2490.59|2477.59|10654
1623650400000|2021-06-14 06:00:00|2505.45|2492.45|2511.99|2498.99|2515.15|2502.15|2493.02|2480.02|10584
1623654000000|2021-06-14 07:00:00|2512.17|2499.17|2506.72|2493.72|2515.28|2502.28|2499.34|2486.34|10161
1623657600000|2021-06-14 08:00:00|2506.8|2493.8|2483.59|2470.59|2507.84|2494.84|2477.99|2464.99|10368
1623661200000|2021-06-14 09:00:00|2483.62|2470.62|2478.06|2465.06|2495.83|2482.83|2476.51|2463.51|10354
1623664800000|2021-06-14 10:00:00|2478.05|2465.05|2495.9|2482.9|2502.95|2489.95|2468.66|2455.66|10209
1623668400000|2021-06-14 11:00:00|2495.85|2482.85|2486.06|2473.06|2497.19|2484.19|2482.55|2469.55|10003
1623672000000|2021-06-14 12:00:00|2486.03|2473.03|2499.33|2486.33|2504.62|2491.62|2478.52|2465.52|10932
1623675600000|2021-06-14 13:00:00|2499.64|2486.64|2563.21|2550.21|2574.99|2561.99|2495.63|2482.63|11082
1623679200000|2021-06-14 14:00:00|2563.22|2550.22|2562.75|2549.75|2587.73|2574.73|2552.09|2539.09|11625
1623682800000|2021-06-14 15:00:00|2562.69|2549.69|2583.37|2570.37|2583.58|2570.58|2554.14|2541.14|10353
1623686400000|2021-06-14 16:00:00|2583.46|2570.46|2584.89|2571.89|2614.42|2601.42|2564.19|2551.19|12226
1623690000000|2021-06-14 17:00:00|2584.75|2571.75|2580.34|2567.34|2585.51|2572.51|2571.24|2558.24|10670
1623693600000|2021-06-14 18:00:00|2580.28|2567.28|2540.34|2527.34|2585.05|2572.05|2537.13|2524.13|10715
1623697200000|2021-06-14 19:00:00|2540.63|2527.63|2545.75|2532.75|2549.37|2536.37|2527.36|2514.36|10638
1623700800000|2021-06-14 20:00:00|2545.92|2532.92|2548.03|2535.03|2554.4|2541.4|2539.75|2526.75|10594
1623704400000|2021-06-14 21:00:00|2547.99|2534.99|2578.21|2565.21|2581.27|2568.27|2547.99|2534.99|9364
1623708000000|2021-06-14 22:00:00|2578.15|2565.15|2563.92|2550.92|2579.46|2566.46|2559.83|2546.83|11020
1623711600000|2021-06-14 23:00:00|2563.87|2550.87|2588.54|2575.54|2591.01|2578.01|2562.5|2549.5|11011
1623715200000|2021-06-15 00:00:00|2588.23|2575.23|2604.52|2591.52|2629.44|2616.44|2578.99|2565.99|11801
1623718800000|2021-06-15 01:00:00|2604.42|2591.42|2579.06|2566.06|2610.23|2597.23|2573.4|2560.4|11096
1623722400000|2021-06-15 02:00:00|2579.02|2566.02|2595.38|2582.38|2602.61|2589.61|2578.37|2565.37|11059
1623726000000|2021-06-15 03:00:00|2595.57|2582.57|2594.26|2581.26|2606.58|2593.58|2590.81|2577.81|11068
1623729600000|2021-06-15 04:00:00|2594.43|2581.43|2640.33|2627.33|2646.68|2633.68|2589.32|2576.32|11393
1623733200000|2021-06-15 05:00:00|2640.53|2627.53|2627.5|2614.5|2644.74|2631.74|2619.1|2606.1|11700
1623736800000|2021-06-15 06:00:00|2627.38|2614.38|2618.5|2605.5|2642.33|2629.33|2614.85|2601.85|11025
1623740400000|2021-06-15 07:00:00|2618.64|2605.64|2629.61|2616.61|2629.68|2616.68|2607.9|2594.9|11459
1623744000000|2021-06-15 08:00:00|2629.63|2616.63|2587.63|2574.63|2630.98|2617.98|2580.96|2567.96|11829
1623747600000|2021-06-15 09:00:00|2587.58|2574.58|2595.61|2582.61|2603.52|2590.52|2570.32|2557.32|11520
1623751200000|2021-06-15 10:00:00|2595.53|2582.53|2584.62|2571.62|2601.86|2588.86|2583.26|2570.26|10678
1623754800000|2021-06-15 11:00:00|2584.74|2571.74|2584.43|2571.43|2595.44|2582.44|2572.8|2559.8|10582
1623758400000|2021-06-15 12:00:00|2584.42|2571.42|2604.81|2591.81|2611.35|2598.35|2580.25|2567.25|11170
1623762000000|2021-06-15 13:00:00|2604.93|2591.93|2593.85|2580.85|2605.87|2592.87|2589.43|2576.43|9607
1623765600000|2021-06-15 14:00:00|2593.9|2580.9|2554.86|2541.86|2596.2|2583.2|2548.63|2535.63|11093
1623769200000|2021-06-15 15:00:00|2554.33|2541.33|2557.41|2544.41|2558.62|2545.62|2536.24|2523.24|10009
1623772800000|2021-06-15 16:00:00|2557.43|2544.43|2563.2|2550.2|2566.66|2553.66|2550.07|2537.07|10476
1623776400000|2021-06-15 17:00:00|2563.26|2550.26|2583.22|2570.22|2588.07|2575.07|2558.89|2545.89|11294
1623780000000|2021-06-15 18:00:00|2583.24|2570.24|2582.22|2569.22|2618.97|2605.97|2579.77|2566.77|10882
1623783600000|2021-06-15 19:00:00|2582.26|2569.26|2538.03|2525.03|2586.14|2573.14|2533.74|2520.74|10310
1623787200000|2021-06-15 20:00:00|2538.08|2525.08|2528.08|2515.08|2543.95|2530.95|2516.03|2503.03|9529
1623790800000|2021-06-15 21:00:00|2528.12|2515.12|2538.39|2525.39|2547.15|2534.15|2527.06|2514.06|7819
1623794400000|2021-06-15 22:00:00|2538.3|2525.3|2560.98|2547.98|2568.89|2555.89|2537.51|2524.51|9426
1623798000000|2021-06-15 23:00:00|2560.99|2547.99|2550.01|2537.01|2572.11|2559.11|2549.5|2536.5|9414
1623801600000|2021-06-16 00:00:00|2549.94|2536.94|2525.8|2512.8|2549.94|2536.94|2522.14|2509.14|10084
1623805200000|2021-06-16 01:00:00|2525.89|2512.89|2532.31|2519.31|2532.35|2519.35|2508.41|2495.41|9954
1623808800000|2021-06-16 02:00:00|2532.29|2519.29|2530.25|2517.25|2536.4|2523.4|2521.63|2508.63|10133
1623812400000|2021-06-16 03:00:00|2530.2|2517.2|2528.77|2515.77|2534.31|2521.31|2518.69|2505.69|9892
1623816000000|2021-06-16 04:00:00|2528.75|2515.75|2538.81|2525.81|2545.42|2532.42|2520.14|2507.14|9904
1623819600000|2021-06-16 05:00:00|2538.93|2525.93|2536.01|2523.01|2544.03|2531.03|2525.62|2512.62|9814
1623823200000|2021-06-16 06:00:00|2535.94|2522.94|2543.55|2530.55|2544.21|2531.21|2528.72|2515.72|9703
1623826800000|2021-06-16 07:00:00|2543.53|2530.53|2534.53|2521.53|2561.46|2548.46|2533.83|2520.83|9373
1623830400000|2021-06-16 08:00:00|2534.54|2521.54|2529.06|2516.06|2548.65|2535.65|2526.42|2513.42|10023
1623834000000|2021-06-16 09:00:00|2529.05|2516.05|2519.37|2506.37|2530.89|2517.89|2517.67|2504.67|8871
1623837600000|2021-06-16 10:00:00|2519.34|2506.34|2495.36|2482.36|2523.75|2510.75|2489.16|2476.16|9675
1623841200000|2021-06-16 11:00:00|2495.37|2482.37|2467.37|2454.37|2495.37|2482.37|2464.32|2451.32|11533
1623844800000|2021-06-16 12:00:00|2467.34|2454.34|2455.39|2442.39|2470.25|2457.25|2442.08|2429.08|11326
1623848400000|2021-06-16 13:00:00|2455.38|2442.38|2463.74|2450.74|2473.84|2460.84|2444.55|2431.55|9895
1623852000000|2021-06-16 14:00:00|2463.75|2450.75|2430.95|2417.95|2464.21|2451.21|2424.48|2411.48|10106
1623855600000|2021-06-16 15:00:00|2430.9|2417.9|2422.62|2409.62|2437.04|2424.04|2414.75|2401.75|11361
1623859200000|2021-06-16 16:00:00|2422.36|2409.36|2402.25|2389.25|2450.61|2437.61|2395.07|2382.07|11654
1623862800000|2021-06-16 17:00:00|2402.26|2389.26|2433.55|2420.55|2436.52|2423.52|2387.51|2374.51|11567
1623866400000|2021-06-16 18:00:00|2433.58|2420.58|2424.98|2411.98|2460.6|2447.6|2389.86|2376.86|12833
1623870000000|2021-06-16 19:00:00|2424.84|2411.84|2424.97|2411.97|2439.73|2426.73|2421.61|2408.61|10798
1623873600000|2021-06-16 20:00:00|2425.02|2412.02|2406.46|2393.46|2428.94|2415.94|2404.42|2391.42|9589
1623877200000|2021-06-16 21:00:00|2406.45|2393.45|2419.48|2406.48|2424.79|2411.79|2401.15|2388.15|8909
1623880800000|2021-06-16 22:00:00|2419.47|2406.47|2393.06|2380.06|2423.71|2410.71|2390.58|2377.58|9861
1623884400000|2021-06-16 23:00:00|2392.96|2379.96|2374.55|2361.55|2393.11|2380.11|2358.1|2345.1|11228
1623888000000|2021-06-17 00:00:00|2374.5|2361.5|2402.93|2389.93|2407.83|2394.83|2365.53|2352.53|11594
1623891600000|2021-06-17 01:00:00|2402.92|2389.92|2420.2|2407.2|2420.43|2407.43|2398.13|2385.13|9811
1623895200000|2021-06-17 02:00:00|2420.12|2407.12|2424.2|2411.2|2436.26|2423.26|2413.05|2400.05|8950
1623898800000|2021-06-17 03:00:00|2424.19|2411.19|2440.71|2427.71|2446.46|2433.46|2424.16|2411.16|9540
1623902400000|2021-06-17 04:00:00|2440.73|2427.73|2432.52|2419.52|2448.52|2435.52|2428.19|2415.19|8896
1623906000000|2021-06-17 05:00:00|2432.51|2419.51|2421.68|2408.68|2437.76|2424.76|2419.43|2406.43|9285
1623909600000|2021-06-17 06:00:00|2421.73|2408.73|2453.15|2440.15|2455.57|2442.57|2421.73|2408.73|9414
1623913200000|2021-06-17 07:00:00|2453.14|2440.14|2447.8|2434.8|2465.98|2452.98|2447.8|2434.8|9454
1623916800000|2021-06-17 08:00:00|2447.75|2434.75|2446.23|2433.23|2460.97|2447.97|2435.43|2422.43|9974
1623920400000|2021-06-17 09:00:00|2446.24|2433.24|2452.81|2439.81|2454.56|2441.56|2436.56|2423.56|9688
1623924000000|2021-06-17 10:00:00|2452.66|2439.66|2438.14|2425.14|2457.25|2444.25|2436.36|2423.36|9850
1623927600000|2021-06-17 11:00:00|2438.15|2425.15|2431.34|2418.34|2448|2435|2429.07|2416.07|8998
1623931200000|2021-06-17 12:00:00|2431.36|2418.36|2395.9|2382.9|2432.42|2419.42|2387.02|2374.02|9734
1623934800000|2021-06-17 13:00:00|2395.95|2382.95|2385.33|2372.33|2400.3|2387.3|2378.56|2365.56|9221
1623938400000|2021-06-17 14:00:00|2385.23|2372.23|2406.64|2393.64|2419.45|2406.45|2372.94|2359.94|8418
1623942000000|2021-06-17 15:00:00|2406.65|2393.65|2423.84|2410.84|2427.7|2414.7|2400.5|2387.5|7713
1623945600000|2021-06-17 16:00:00|2423.9|2410.9|2369.39|2356.39|2430.67|2417.67|2363.28|2350.28|8169
1623949200000|2021-06-17 17:00:00|2369.21|2356.21|2319.17|2306.17|2372.54|2359.54|2313.19|2300.19|8736
1623952800000|2021-06-17 18:00:00|2319.06|2306.06|2337.42|2324.42|2344.42|2331.42|2315.61|2302.61|8210
1623956400000|2021-06-17 19:00:00|2337.3|2324.3|2346.41|2333.41|2357.05|2344.05|2333.34|2320.34|7126
1623960000000|2021-06-17 20:00:00|2346.4|2333.4|2349.67|2336.67|2361.28|2348.28|2327.17|2314.17|6926
1623963600000|2021-06-17 21:00:00|2350.23|2337.23|2354.01|2341.01|2355.74|2342.74|2339.67|2326.67|5163
1623967200000|2021-06-17 22:00:00|2354.07|2341.07|2366.62|2353.62|2367.55|2354.55|2338.3|2325.3|7291
1623970800000|2021-06-17 23:00:00|2366.59|2353.59|2379.4|2366.4|2385.6|2372.6|2361.98|2348.98|7527
1623974400000|2021-06-18 00:00:00|2379.55|2366.55|2355.8|2342.8|2383.69|2370.69|2350.48|2337.48|7351
1623978000000|2021-06-18 01:00:00|2355.82|2342.82|2338.05|2325.05|2361.31|2348.31|2328.49|2315.49|7372
1623981600000|2021-06-18 02:00:00|2338.08|2325.08|2347.49|2334.49|2355.15|2342.15|2318.51|2305.51|7749
1623985200000|2021-06-18 03:00:00|2347.5|2334.5|2348.26|2335.26|2359.13|2346.13|2341.49|2328.49|7431
1623988800000|2021-06-18 04:00:00|2348.24|2335.24|2364.7|2351.7|2371.76|2358.76|2343.23|2330.23|6933
1623992400000|2021-06-18 05:00:00|2364.89|2351.89|2345.46|2332.46|2375.03|2362.03|2339.55|2326.55|7237
1623996000000|2021-06-18 06:00:00|2345.43|2332.43|2333.24|2320.24|2349.54|2336.54|2330.53|2317.53|7433
1623999600000|2021-06-18 07:00:00|2333.16|2320.16|2348.12|2335.12|2357.52|2344.52|2333.16|2320.16|7352
1624003200000|2021-06-18 08:00:00|2348.18|2335.18|2352.74|2339.74|2364.39|2351.39|2341.24|2328.24|6478
1624006800000|2021-06-18 09:00:00|2352.83|2339.83|2306.2|2293.2|2356.67|2343.67|2302.32|2289.32|7590
1624010400000|2021-06-18 10:00:00|2306.22|2293.22|2336.6|2323.6|2339.41|2326.41|2286.54|2273.54|8102
1624014000000|2021-06-18 11:00:00|2336.66|2323.66|2325.88|2312.88|2347.51|2334.51|2317.01|2304.01|7066
1624017600000|2021-06-18 12:00:00|2326.45|2313.45|2290.78|2277.78|2332.05|2319.05|2276.64|2263.64|8028
1624021200000|2021-06-18 13:00:00|2290.85|2277.85|2284.8|2271.8|2305.54|2292.54|2270.85|2257.85|8116
1624024800000|2021-06-18 14:00:00|2284.87|2271.87|2254.64|2241.64|2292.58|2279.58|2238.25|2225.25|8554
1624028400000|2021-06-18 15:00:00|2254.54|2241.54|2221.69|2208.69|2267.13|2254.13|2219.4|2206.4|8672
1624032000000|2021-06-18 16:00:00|2221.75|2208.75|2244.57|2231.57|2251.86|2238.86|2213.56|2200.56|8127
1624035600000|2021-06-18 17:00:00|2244.6|2231.6|2209.79|2196.79|2245.83|2232.83|2209.64|2196.64|8106
1624039200000|2021-06-18 18:00:00|2209.75|2196.75|2159.97|2146.97|2218.41|2205.41|2146.09|2133.09|9000
1624042800000|2021-06-18 19:00:00|2159.62|2146.62|2161.93|2148.93|2178.06|2165.06|2154.57|2141.57|8432
1624046400000|2021-06-18 20:00:00|2161.9|2148.9|2199.82|2186.82|2215.63|2202.63|2158.18|2145.18|8531
1624086000000|2021-06-19 07:00:00|2243.9|2230.9|2251.82|2238.82|2253.76|2240.76|2222.47|2209.47|7394
1624089600000|2021-06-19 08:00:00|2251.85|2238.85|2257.07|2244.07|2263.42|2250.42|2236.66|2223.66|7558
1624093200000|2021-06-19 09:00:00|2257.09|2244.09|2234.48|2221.48|2258.42|2245.42|2230.19|2217.19|7036
1624096800000|2021-06-19 10:00:00|2234.54|2221.54|2228.56|2215.56|2247.09|2234.09|2226.56|2213.56|7071
1624100400000|2021-06-19 11:00:00|2228.62|2215.62|2248.56|2235.56|2251.26|2238.26|2228.59|2215.59|6791
1624104000000|2021-06-19 12:00:00|2248.6|2235.6|2239.47|2226.47|2283.67|2270.67|2234.84|2221.84|8675
1624107600000|2021-06-19 13:00:00|2239.48|2226.48|2236.49|2223.49|2249.56|2236.56|2228.68|2215.68|7653
1624111200000|2021-06-19 14:00:00|2236.5|2223.5|2260.49|2247.49|2262.09|2249.09|2236.42|2223.42|7815
1624114800000|2021-06-19 15:00:00|2260.51|2247.51|2254.28|2241.28|2267.49|2254.49|2240.53|2227.53|8199
1624118400000|2021-06-19 16:00:00|2254.26|2241.26|2249.91|2236.91|2259.17|2246.17|2234.88|2221.88|8233
1624122000000|2021-06-19 17:00:00|2249.94|2236.94|2230.62|2217.62|2252.42|2239.42|2228.64|2215.64|7586
1624125600000|2021-06-19 18:00:00|2230.64|2217.64|2212.79|2199.79|2230.64|2217.64|2197.24|2184.24|8470
1624129200000|2021-06-19 19:00:00|2212.82|2199.82|2228.23|2215.23|2232.68|2219.68|2209.62|2196.62|7505
1624132800000|2021-06-19 20:00:00|2228.11|2215.11|2231.98|2218.98|2235.65|2222.65|2214.8|2201.8|7184
1624136400000|2021-06-19 21:00:00|2231.95|2218.95|2215.1|2202.1|2234.95|2221.95|2213.2|2200.2|6241
1624140000000|2021-06-19 22:00:00|2215.08|2202.08|2183.17|2170.17|2215.51|2202.51|2180.18|2167.18|8081
1624143600000|2021-06-19 23:00:00|2183.19|2170.19|2171.86|2158.86|2197.23|2184.23|2169.95|2156.95|8376
1624147200000|2021-06-20 00:00:00|2172.05|2159.05|2175.71|2162.71|2181.98|2168.98|2151.5|2138.5|8359
1624150800000|2021-06-20 01:00:00|2175.78|2162.78|2189.39|2176.39|2194.82|2181.82|2173.83|2160.83|7448
1624154400000|2021-06-20 02:00:00|2189.38|2176.38|2186.58|2173.58|2189.52|2176.52|2163.91|2150.91|7463
1624158000000|2021-06-20 03:00:00|2186.63|2173.63|2190.5|2177.5|2200.31|2187.31|2178.63|2165.63|6817
1624161600000|2021-06-20 04:00:00|2190.74|2177.74|2213.97|2200.97|2217.89|2204.89|2187.67|2174.67|7399
1624165200000|2021-06-20 05:00:00|2213.99|2200.99|2219.93|2206.93|2226.43|2213.43|2209.33|2196.33|6653
1624168800000|2021-06-20 06:00:00|2219.96|2206.96|2205.9|2192.9|2222.58|2209.58|2205.57|2192.57|7158
1624172400000|2021-06-20 07:00:00|2205.87|2192.87|2210.17|2197.17|2212.29|2199.29|2194.51|2181.51|6707
1624176000000|2021-06-20 08:00:00|2210.19|2197.19|2187.18|2174.18|2216.59|2203.59|2182.41|2169.41|7242
1624179600000|2021-06-20 09:00:00|2187.19|2174.19|2173.11|2160.11|2194.61|2181.61|2170.35|2157.35|6644
1624183200000|2021-06-20 10:00:00|2173.09|2160.09|2107.02|2094.02|2175.68|2162.68|2097.96|2084.96|9347
1624186800000|2021-06-20 11:00:00|2107.05|2094.05|2082.4|2069.4|2107.32|2094.32|2068.92|2055.92|8975
1624190400000|2021-06-20 12:00:00|2082.38|2069.38|2087.49|2074.49|2095.08|2082.08|2051.45|2038.45|9120
1624194000000|2021-06-20 13:00:00|2087.52|2074.52|2088.95|2075.95|2107.29|2094.29|2082.53|2069.53|8613
1624197600000|2021-06-20 14:00:00|2088.94|2075.94|2118.93|2105.93|2119.23|2106.23|2075.96|2062.96|8609
1624201200000|2021-06-20 15:00:00|2119.07|2106.07|2119.2|2106.2|2134.2|2121.2|2113.73|2100.73|8546
1624204800000|2021-06-20 16:00:00|2119.21|2106.21|2131.55|2118.55|2137.3|2124.3|2111.18|2098.18|7766
1624208400000|2021-06-20 17:00:00|2131.54|2118.54|2139.05|2126.05|2146.58|2133.58|2125.86|2112.86|8158
1624212000000|2021-06-20 18:00:00|2139.08|2126.08|2167.66|2154.66|2169.81|2156.81|2138.64|2125.64|7684
1624215600000|2021-06-20 19:00:00|2167.63|2154.63|2229.13|2214.63|2243.59|2230.59|2165.32|2152.32|8466
1624219200000|2021-06-20 20:00:00|2229.27|2214.77|2264.34|2249.84|2276.61|2262.11|2223.89|2209.39|9184
1624222800000|2021-06-20 21:00:00|2264.4|2249.9|2258.3|2245.3|2283|2270|2248.32|2233.82|8226
1624226400000|2021-06-20 22:00:00|2258.25|2245.25|2259.6|2246.6|2268.93|2255.93|2251.86|2238.86|7246
1624230000000|2021-06-20 23:00:00|2259.65|2246.65|2250.19|2237.19|2263|2250|2239.22|2226.22|7007
1624233600000|2021-06-21 00:00:00|2250.17|2237.17|2243.62|2230.62|2266.11|2253.11|2224.76|2211.76|7381
1624237200000|2021-06-21 01:00:00|2244.57|2231.57|2212.22|2199.22|2249.49|2236.49|2208.48|2195.48|6303
1624240800000|2021-06-21 02:00:00|2212.21|2199.21|2196.2|2183.2|2224.81|2211.81|2183.78|2170.78|7577
1624244400000|2021-06-21 03:00:00|2196.21|2183.21|2163.41|2150.41|2196.21|2183.21|2162.26|2149.26|7297
1624248000000|2021-06-21 04:00:00|2163.49|2150.49|2129.07|2116.07|2167.98|2154.98|2071.79|2058.79|9211
1624251600000|2021-06-21 05:00:00|2129.02|2116.02|2136.54|2123.54|2138.36|2125.36|2095.24|2082.24|8364
1624255200000|2021-06-21 06:00:00|2136.56|2123.56|2022.53|2009.53|2152.41|2139.41|1983.38|1970.38|8509
1624258800000|2021-06-21 07:00:00|2022.22|2009.22|2019.59|2006.59|2056.49|2043.49|1998.56|1985.56|9247
1624262400000|2021-06-21 08:00:00|2019.57|2006.57|2022.28|2009.28|2043.84|2030.84|2008.28|1995.28|8421
1624266000000|2021-06-21 09:00:00|2022.11|2009.11|2014.74|2001.74|2059.31|2046.31|1959.19|1946.19|9396
1624269600000|2021-06-21 10:00:00|2015.09|2002.09|1947.96|1934.96|2020.04|2007.04|1944.33|1931.33|9429
1624273200000|2021-06-21 11:00:00|1947.86|1934.86|1977.6|1964.6|1986.62|1973.62|1899.59|1886.59|9492
1624276800000|2021-06-21 12:00:00|1978.4|1965.4|1955.42|1942.42|1991.38|1978.38|1947.66|1934.66|8805
1624280400000|2021-06-21 13:00:00|1955.5|1942.5|2018.84|2005.84|2020.99|2007.99|1923.77|1910.77|9831
1624284000000|2021-06-21 14:00:00|2018.85|2005.85|2010.77|1997.77|2029.35|2016.35|1979.08|1966.08|12248
1624287600000|2021-06-21 15:00:00|2010.78|1997.78|1991.14|1978.14|2016.74|2003.74|1967.69|1954.69|12011
1624291200000|2021-06-21 16:00:00|1991.15|1978.15|1930.62|1917.62|2005.13|1992.13|1918.77|1905.77|12613
1624294800000|2021-06-21 17:00:00|1930.67|1917.67|1927.31|1914.31|1960.76|1947.76|1923.21|1910.21|11947
1624298400000|2021-06-21 18:00:00|1927.1|1914.1|1968.45|1955.45|1973.98|1960.98|1925.18|1912.18|10885
1624302000000|2021-06-21 19:00:00|1968.55|1955.55|1951.18|1938.18|1973.28|1960.28|1925.97|1912.97|10876
1624305600000|2021-06-21 20:00:00|1951.17|1938.17|1947.66|1934.66|1963.08|1950.08|1940.21|1927.21|10764
1624309200000|2021-06-21 21:00:00|1947.64|1934.64|1882.95|1869.95|1947.64|1934.64|1881.06|1868.06|11232
1624312800000|2021-06-21 22:00:00|1883.06|1870.06|1872.19|1859.19|1922.04|1909.04|1872.11|1859.11|11618
1624316400000|2021-06-21 23:00:00|1872.03|1859.03|1893.01|1880.01|1937.7|1924.7|1872.03|1859.03|12239
1624320000000|2021-06-22 00:00:00|1893.22|1880.22|1921.27|1908.27|1925.6|1912.6|1869.19|1856.19|12224
1624323600000|2021-06-22 01:00:00|1921.31|1908.31|1962.4|1949.4|2002.34|1989.34|1921.02|1908.02|11576
1624327200000|2021-06-22 02:00:00|1962.36|1949.36|1976.33|1963.33|1977.98|1964.98|1944.92|1931.92|10913
1624330800000|2021-06-22 03:00:00|1976.72|1963.72|1983.79|1970.79|2002.86|1989.86|1960.45|1947.45|10624
1624334400000|2021-06-22 04:00:00|1983.71|1970.71|1975.02|1962.02|1988.61|1975.61|1963.71|1950.71|9313
1624338000000|2021-06-22 05:00:00|1974.81|1961.81|1943.88|1930.88|1987.12|1974.12|1936.84|1923.84|9716
1624341600000|2021-06-22 06:00:00|1943.87|1930.87|1956.75|1943.75|1958.75|1945.75|1936.07|1923.07|9606
1624345200000|2021-06-22 07:00:00|1956.78|1943.78|1950.77|1937.77|1962.76|1949.76|1939.93|1926.93|9498
1624348800000|2021-06-22 08:00:00|1950.85|1937.85|1889.84|1876.84|1951.68|1938.68|1883.66|1870.66|11736
1624352400000|2021-06-22 09:00:00|1889.81|1876.81|1883.97|1870.97|1894.64|1881.64|1864.95|1851.95|10952
1624356000000|2021-06-22 10:00:00|1883.92|1870.92|1906.64|1893.64|1933.78|1920.78|1863.51|1850.51|11890
1624359600000|2021-06-22 11:00:00|1907.23|1894.23|1873.5|1860.5|1912.18|1899.18|1871.48|1858.48|11713
1624363200000|2021-06-22 12:00:00|1873.37|1860.37|1806.08|1793.08|1876.36|1863.36|1762.97|1749.97|12256
1624366800000|2021-06-22 13:00:00|1805.48|1792.48|1732.52|1719.52|1816.77|1803.77|1709.63|1696.63|10572
1624370400000|2021-06-22 14:00:00|1732.39|1719.39|1824.96|1811.96|1838.41|1825.41|1718.76|1705.76|12604
1624374000000|2021-06-22 15:00:00|1824.94|1811.94|1868.03|1855.03|1895.91|1882.91|1804.78|1791.78|13153
1624377600000|2021-06-22 16:00:00|1868.29|1855.29|1920.86|1907.86|1937.64|1924.64|1861.47|1848.47|13233
1624381200000|2021-06-22 17:00:00|1920.83|1907.83|1915.14|1902.14|1933.71|1920.71|1890.89|1877.89|12555
1624384800000|2021-06-22 18:00:00|1915|1902|1942.74|1929.74|1960.6|1947.6|1902.52|1889.52|12380
1624388400000|2021-06-22 19:00:00|1942.66|1929.66|1904.52|1891.52|1947.6|1934.6|1899|1886|11294
1624392000000|2021-06-22 20:00:00|1904.3|1891.3|1937.82|1924.82|1942.59|1929.59|1902.48|1889.48|10701
1624395600000|2021-06-22 21:00:00|1937.83|1924.83|1881.56|1868.56|1942.16|1929.16|1867.41|1854.41|10150
1624399200000|2021-06-22 22:00:00|1881.71|1868.71|1894.18|1881.18|1908.17|1895.17|1873.68|1860.68|11987
1624402800000|2021-06-22 23:00:00|1894.11|1881.11|1886.77|1873.77|1902.49|1889.49|1856.51|1843.51|11589
1624406400000|2021-06-23 00:00:00|1886.63|1873.63|1940.08|1927.08|1949.09|1936.09|1830.36|1817.36|13194
1624410000000|2021-06-23 01:00:00|1940.2|1927.2|2006.62|1993.62|2008.03|1995.03|1932.09|1919.09|12673
1624413600000|2021-06-23 02:00:00|2006.68|1993.68|2015.85|2002.85|2040.31|2027.31|1998.21|1985.21|10112
1624417200000|2021-06-23 03:00:00|2015.84|2002.84|2020.58|2007.58|2025.23|2012.23|1999.28|1986.28|9463
1624420800000|2021-06-23 04:00:00|2020.21|2007.21|2008.87|1995.87|2034.14|2021.14|2004.3|1991.3|11019
1624424400000|2021-06-23 05:00:00|2008.76|1995.76|2046.44|2033.44|2051.11|2038.11|1997.92|1984.92|11482
1624428000000|2021-06-23 06:00:00|2046.42|2033.42|2011.95|1998.95|2051.37|2038.37|2009.47|1996.47|10868
1624431600000|2021-06-23 07:00:00|2011.92|1998.92|2012.73|1999.73|2026.99|2013.99|2001.29|1988.29|9982
1624435200000|2021-06-23 08:00:00|2012.81|1999.81|1977.89|1964.89|2026.46|2013.46|1977.89|1964.89|11440
1624438800000|2021-06-23 09:00:00|1977.68|1964.68|1994.72|1981.72|2010.58|1997.58|1975.43|1962.43|10680
1624442400000|2021-06-23 10:00:00|1994.81|1981.81|2016.19|2003.19|2022.62|2009.62|1990.09|1977.09|10377
1624446000000|2021-06-23 11:00:00|2016.14|2003.14|1998.86|1985.86|2029.9|2016.9|1994.38|1981.38|11219
1624449600000|2021-06-23 12:00:00|1998.87|1985.87|2017.48|2004.48|2020.58|2007.58|1995.12|1982.12|9767
1624453200000|2021-06-23 13:00:00|2017.43|2004.43|2001.74|1988.74|2046.56|2033.56|1996.01|1983.01|9972
1624456800000|2021-06-23 14:00:00|2001.67|1988.67|2006.21|1993.21|2011.57|1998.57|1986.91|1973.91|8634
1624460400000|2021-06-23 15:00:00|2006.19|1993.19|1981.11|1968.11|2007.11|1994.11|1974.95|1961.95|8982
1624464000000|2021-06-23 16:00:00|1981.13|1968.13|1994.03|1981.03|2008.63|1995.63|1966.87|1953.87|8766
1624467600000|2021-06-23 17:00:00|1994.24|1981.24|1980.36|1967.36|1997.39|1984.39|1979.89|1966.89|8230
1624471200000|2021-06-23 18:00:00|1980.35|1967.35|1952.59|1939.59|1980.35|1967.35|1947.92|1934.92|8748
1624474800000|2021-06-23 19:00:00|1952.57|1939.57|1922.8|1909.8|1971.57|1958.57|1922.56|1909.56|8635
1624478400000|2021-06-23 20:00:00|1922.85|1909.85|1937.21|1924.21|1950.57|1937.57|1914.96|1901.96|8878
1624482000000|2021-06-23 21:00:00|1937.19|1924.19|1950.88|1937.88|1972.16|1959.16|1932.79|1919.79|7928
1624485600000|2021-06-23 22:00:00|1951.15|1938.15|1956.33|1943.33|1959.56|1946.56|1936.83|1923.83|8008
1624489200000|2021-06-23 23:00:00|1956.35|1943.35|1974.95|1961.95|1980.42|1967.42|1944.24|1931.24|7635
1624492800000|2021-06-24 00:00:00|1974.96|1961.96|1944.52|1931.52|1986.3|1973.3|1942.68|1929.68|8494
1624496400000|2021-06-24 01:00:00|1944.49|1931.49|1914.82|1901.82|1951.38|1938.38|1910.6|1897.6|8736
1624500000000|2021-06-24 02:00:00|1914.89|1901.89|1900.32|1887.32|1923.4|1910.4|1892.32|1879.32|8501
1624503600000|2021-06-24 03:00:00|1900.31|1887.31|1912.26|1899.26|1928.25|1915.25|1896.4|1883.4|7940
1624507200000|2021-06-24 04:00:00|1912.27|1899.27|1911.67|1898.67|1927.69|1914.69|1904.32|1891.32|8672
1624510800000|2021-06-24 05:00:00|1911.71|1898.71|1935.34|1922.34|1937.98|1924.98|1908.98|1895.98|7517
1624514400000|2021-06-24 06:00:00|1935.37|1922.37|1934.94|1921.94|1941.68|1928.68|1920.93|1907.93|7337
1624518000000|2021-06-24 07:00:00|1934.95|1921.95|1927.06|1914.06|1949.02|1936.02|1925.48|1912.48|7618
1624521600000|2021-06-24 08:00:00|1927.19|1914.19|1957.1|1947.1|1958.43|1948.43|1923.15|1910.15|8071
1624525200000|2021-06-24 09:00:00|1957.18|1947.18|1946.97|1936.97|1960.18|1950.18|1943.27|1933.27|7373
1624528800000|2021-06-24 10:00:00|1947.06|1937.06|1938.37|1928.37|1954.52|1944.52|1936.09|1926.09|7109
1624532400000|2021-06-24 11:00:00|1938.34|1928.34|1970.9|1960.9|1973.61|1963.61|1938.28|1928.28|7822
1624536000000|2021-06-24 12:00:00|1970.78|1960.78|1983.31|1973.31|1990.04|1980.04|1968.14|1958.14|8316
1624539600000|2021-06-24 13:00:00|1983.34|1973.34|1973.82|1963.82|1986.19|1976.19|1963.72|1953.72|8045
1624543200000|2021-06-24 14:00:00|1973.9|1963.9|1970.72|1960.72|1977.51|1967.51|1963.69|1953.69|9791
1624546800000|2021-06-24 15:00:00|1970.75|1960.75|1992.4|1982.4|2022.34|2012.34|1969.13|1959.13|11362
1624550400000|2021-06-24 16:00:00|1992.3|1982.3|2017.26|2007.26|2019.6|2009.6|1980.04|1970.04|10771
1624554000000|2021-06-24 17:00:00|2017.14|2007.14|2030.67|2020.67|2035.11|2025.11|2015.3|2005.3|10871
1624557600000|2021-06-24 18:00:00|2030.78|2020.78|2019.58|2009.58|2040.14|2030.14|2017.09|2007.09|9176
1624561200000|2021-06-24 19:00:00|2019.57|2009.57|2015.43|2005.43|2022.61|2012.61|2008.6|1998.6|7605
1624564800000|2021-06-24 20:00:00|2015.5|2005.5|2010.27|2000.27|2022.43|2012.43|2002.19|1992.19|8259
1624568400000|2021-06-24 21:00:00|2010.28|2000.28|2004.11|1994.11|2010.44|2000.44|1994.97|1984.97|8229
1624572000000|2021-06-24 22:00:00|2004.13|1994.13|1989.06|1979.06|2006.78|1996.78|1976.61|1966.61|9096
1624575600000|2021-06-24 23:00:00|1989.05|1979.05|1994.21|1984.21|2001.04|1991.04|1982.53|1972.53|7845
1624579200000|2021-06-25 00:00:00|1994.14|1984.14|1988.81|1978.81|2020.25|2010.25|1988.68|1978.68|10127
1624582800000|2021-06-25 01:00:00|1988.84|1978.84|1993.55|1983.55|1993.81|1983.81|1967.85|1957.85|9354
1624586400000|2021-06-25 02:00:00|1993.53|1983.53|2011.97|2001.97|2024.78|2014.78|1992.44|1982.44|10361
1624590000000|2021-06-25 03:00:00|2012.04|2002.04|2001.57|1991.57|2012.13|2002.13|1988.77|1978.77|8918
1624593600000|2021-06-25 04:00:00|2001.47|1991.47|1982.15|1972.15|2005.62|1995.62|1978.06|1968.06|9968
1624597200000|2021-06-25 05:00:00|1982.28|1972.28|1969.05|1959.05|1993.96|1983.96|1964.64|1954.64|9876
1624600800000|2021-06-25 06:00:00|1969.02|1959.02|1972.09|1962.09|1980.41|1970.41|1956.67|1946.67|8821
1624604400000|2021-06-25 07:00:00|1971.98|1961.98|1949.1|1939.1|1972.01|1962.01|1933.81|1923.81|11126
1624608000000|2021-06-25 08:00:00|1949.13|1939.13|1938.85|1928.85|1949.19|1939.19|1920.54|1910.54|10862
1624611600000|2021-06-25 09:00:00|1938.9|1928.9|1911.32|1901.32|1951.49|1941.49|1909.67|1899.67|8778
1624615200000|2021-06-25 10:00:00|1911.28|1901.28|1886.1|1876.1|1917.82|1907.82|1876.72|1866.72|8401
1624618800000|2021-06-25 11:00:00|1886.09|1876.09|1855.19|1845.19|1892.37|1882.37|1852.01|1842.01|9717
1624622400000|2021-06-25 12:00:00|1854.82|1844.82|1864.08|1854.08|1883.56|1873.56|1846.12|1836.12|8226
1624626000000|2021-06-25 13:00:00|1864.35|1854.35|1860.43|1850.43|1873.3|1863.3|1838.11|1828.11|8849
1624629600000|2021-06-25 14:00:00|1860.5|1850.5|1829.02|1819.02|1876.56|1866.56|1816.17|1806.17|8624
1624633200000|2021-06-25 15:00:00|1829.08|1819.08|1831.63|1821.63|1844.89|1834.89|1796.72|1786.72|10962
1624636800000|2021-06-25 16:00:00|1831.66|1821.66|1822.27|1812.27|1853.21|1843.21|1797.5|1787.5|11664
1624640400000|2021-06-25 17:00:00|1822.28|1812.28|1812.12|1802.12|1841.93|1831.93|1802.69|1792.69|11750
1624644000000|2021-06-25 18:00:00|1812.11|1802.11|1842.44|1832.44|1849.16|1839.16|1804.9|1794.9|11572
1624647600000|2021-06-25 19:00:00|1842.14|1832.14|1856.39|1846.39|1874.18|1864.18|1831.62|1821.62|10861
1624651200000|2021-06-25 20:00:00|1856.55|1846.55|1871.34|1861.34|1873.72|1863.72|1845.24|1835.24|10455
1624698000000|2021-06-26 09:00:00|1871.31|1861.31|1871.31|1861.31|1871.31|1861.31|1871.31|1861.31|1
1624701600000|2021-06-26 10:00:00|1780.33|1770.33|1770.4|1760.4|1782.35|1772.35|1752.18|1742.18|11609
1624705200000|2021-06-26 11:00:00|1770.45|1760.45|1807.59|1797.59|1815.27|1805.27|1770.44|1760.44|12066
1624708800000|2021-06-26 12:00:00|1807.61|1797.61|1786.95|1776.95|1815.88|1805.88|1786.88|1776.88|11685
1624712400000|2021-06-26 13:00:00|1786.97|1776.97|1748.3|1738.3|1799.66|1789.66|1746.62|1736.62|12191
1624716000000|2021-06-26 14:00:00|1748.33|1738.33|1785.88|1775.88|1795.34|1785.34|1734.54|1724.54|12295
1624719600000|2021-06-26 15:00:00|1785.87|1775.87|1785.13|1775.13|1791.31|1781.31|1765.98|1755.98|12253
1624723200000|2021-06-26 16:00:00|1785.24|1775.24|1766.52|1756.52|1787.17|1777.17|1735.71|1725.71|12370
1624726800000|2021-06-26 17:00:00|1766.49|1756.49|1793.75|1783.75|1795.12|1785.12|1751.26|1741.26|11967
1624730400000|2021-06-26 18:00:00|1793.76|1783.76|1789.65|1779.65|1802.97|1792.97|1783.55|1773.55|11312
1624734000000|2021-06-26 19:00:00|1789.68|1779.68|1790.29|1780.29|1798.45|1788.45|1783.17|1773.17|10846
1624737600000|2021-06-26 20:00:00|1790.33|1780.33|1771.66|1761.66|1792.85|1782.85|1763.2|1753.2|10611
1624741200000|2021-06-26 21:00:00|1771.61|1761.61|1778.98|1768.98|1783.64|1773.64|1757.57|1747.57|8945
1624744800000|2021-06-26 22:00:00|1778.89|1768.89|1798|1788|1799.5|1789.5|1777.71|1767.71|10759
1624748400000|2021-06-26 23:00:00|1797.98|1787.98|1835.75|1825.75|1839.11|1829.11|1790.68|1780.68|10581
1624752000000|2021-06-27 00:00:00|1835.68|1825.68|1841.43|1831.43|1854.88|1844.88|1817.96|1807.96|11753
1624755600000|2021-06-27 01:00:00|1841.16|1831.16|1871.54|1861.54|1876.3|1866.3|1838.1|1828.1|10687
1624759200000|2021-06-27 02:00:00|1871.61|1861.61|1889.02|1879.02|1894.62|1884.62|1862.74|1852.74|10332
1624762800000|2021-06-27 03:00:00|1889.04|1879.04|1888.5|1878.5|1891.42|1881.42|1872.23|1862.23|9905
1624766400000|2021-06-27 04:00:00|1888.54|1878.54|1888.16|1878.16|1899.34|1889.34|1874.2|1864.2|9617
1624770000000|2021-06-27 05:00:00|1888.22|1878.22|1876.47|1866.47|1895.5|1885.5|1873.45|1863.45|9355
1624773600000|2021-06-27 06:00:00|1876.48|1866.48|1865.35|1855.35|1886.57|1876.57|1855.86|1845.86|9463
1624777200000|2021-06-27 07:00:00|1865.36|1855.36|1874.53|1864.53|1876.64|1866.64|1857.55|1847.55|9405
1624780800000|2021-06-27 08:00:00|1874.52|1864.52|1855.53|1845.53|1881.41|1871.41|1854.44|1844.44|9796
1624784400000|2021-06-27 09:00:00|1855.42|1845.42|1828.03|1818.03|1866.1|1856.1|1822.5|1812.5|9889
1624788000000|2021-06-27 10:00:00|1828.05|1818.05|1828.43|1818.43|1838.31|1828.31|1818.38|1808.38|10454
1624791600000|2021-06-27 11:00:00|1827.72|1817.72|1846.32|1836.32|1853.98|1843.98|1822.33|1812.33|10414
1624795200000|2021-06-27 12:00:00|1846.27|1836.27|1862.37|1852.37|1871.27|1861.27|1839.69|1829.69|10497
1624798800000|2021-06-27 13:00:00|1862.38|1852.38|1844.96|1834.96|1864.16|1854.16|1840.27|1830.27|10623
1624802400000|2021-06-27 14:00:00|1844.94|1834.94|1845.89|1835.89|1846.73|1836.73|1829.29|1819.29|10048
1624806000000|2021-06-27 15:00:00|1845.87|1835.87|1850.03|1840.03|1855.16|1845.16|1833.6|1823.6|9439
1624809600000|2021-06-27 16:00:00|1850.05|1840.05|1837.28|1827.28|1857.32|1847.32|1834.34|1824.34|10324
1624813200000|2021-06-27 17:00:00|1837.3|1827.3|1831.75|1821.75|1837.3|1827.3|1823.9|1813.9|8870
1624816800000|2021-06-27 18:00:00|1831.72|1821.72|1825.06|1815.06|1831.72|1821.72|1812.51|1802.51|9814
1624820400000|2021-06-27 19:00:00|1825.02|1815.02|1829.69|1818.19|1833.33|1821.83|1816.9|1806.9|8040
1624824000000|2021-06-27 20:00:00|1829.71|1818.21|1822.35|1810.85|1831.7|1820.2|1821.45|1809.95|8738
1624827600000|2021-06-27 21:00:00|1822.34|1810.84|1840.9|1830.9|1841.44|1831.44|1819.18|1807.68|8351
1624831200000|2021-06-27 22:00:00|1840.91|1830.91|1960.49|1950.49|1963.36|1953.36|1837.29|1827.29|12127
1624834800000|2021-06-27 23:00:00|1960.35|1950.35|1988.33|1978.33|1989.48|1979.48|1947.43|1937.43|11178
1624838400000|2021-06-28 00:00:00|1988.3|1978.3|1984.87|1974.87|2001.38|1991.38|1969.92|1959.92|10629
1624842000000|2021-06-28 01:00:00|1984.65|1974.65|1967.3|1957.3|1994.12|1984.12|1967.3|1957.3|8206
1624845600000|2021-06-28 02:00:00|1968.14|1958.14|1975.55|1965.55|1987.77|1977.77|1967.72|1957.72|6962
1624849200000|2021-06-28 03:00:00|1975.6|1965.6|1973.74|1963.74|1982.07|1972.07|1969.37|1959.37|6649
1624852800000|2021-06-28 04:00:00|1973.76|1963.76|1977.99|1967.99|1986.74|1976.74|1972.11|1962.11|6801
1624856400000|2021-06-28 05:00:00|1978.01|1968.01|1982.9|1972.9|1993.55|1983.55|1970.77|1960.77|7246
1624860000000|2021-06-28 06:00:00|1982.89|1972.89|1993.82|1983.82|1998.44|1988.44|1980.01|1970.01|8106
1624863600000|2021-06-28 07:00:00|1993.89|1983.89|2055.38|2045.38|2060.42|2050.42|1988.52|1978.52|10090
1624867200000|2021-06-28 08:00:00|2055.43|2045.43|2072.05|2062.05|2088.1|2078.1|2042.64|2032.64|10446
1624870800000|2021-06-28 09:00:00|2072.14|2062.14|2040.96|2030.96|2074.81|2064.81|2035.59|2025.59|9853
1624874400000|2021-06-28 10:00:00|2040.85|2030.85|1999.51|1989.51|2046.58|2036.58|1983.67|1973.67|11307
1624878000000|2021-06-28 11:00:00|1999.5|1989.5|2004.48|1994.48|2014.97|2004.97|1990.59|1980.59|9490
1624881600000|2021-06-28 12:00:00|2004.58|1994.58|2023.26|2013.26|2030.05|2020.05|1993.12|1983.12|10037
1624885200000|2021-06-28 13:00:00|2023.15|2013.15|2014.31|2004.31|2031.13|2021.13|2006.64|1996.64|8836
1624888800000|2021-06-28 14:00:00|2014.18|2004.18|2052.19|2042.19|2054.47|2044.47|2009.19|1999.19|10051
1624892400000|2021-06-28 15:00:00|2052.11|2042.11|2122.45|2112.45|2124.06|2114.06|2048.36|2038.36|11646
1624896000000|2021-06-28 16:00:00|2122.46|2112.46|2115.19|2105.19|2140.22|2130.22|2098.74|2088.74|11413
1624899600000|2021-06-28 17:00:00|2115.2|2105.2|2089.07|2079.07|2116.65|2106.65|2077.8|2067.8|10801
1624903200000|2021-06-28 18:00:00|2089.05|2079.05|2091.34|2081.34|2102.65|2092.65|2082.25|2072.25|9499
1624906800000|2021-06-28 19:00:00|2091.33|2081.33|2120.52|2110.52|2148.6|2138.6|2087.31|2077.31|10713
1624910400000|2021-06-28 20:00:00|2120.46|2110.46|2137.06|2127.06|2148.63|2138.63|2109.44|2099.44|10032
1624914000000|2021-06-28 21:00:00|2137.05|2127.05|2127.3|2117.3|2144.05|2134.05|2122.14|2112.14|8983
1624917600000|2021-06-28 22:00:00|2127.24|2117.24|2102.55|2092.55|2127.56|2117.56|2087.72|2077.72|9979
1624921200000|2021-06-28 23:00:00|2102.56|2092.56|2088.49|2078.49|2102.57|2092.57|2067.1|2057.1|9814
1624924800000|2021-06-29 00:00:00|2088.48|2078.48|2143.24|2133.24|2144|2134|2080.6|2070.6|10926
1624928400000|2021-06-29 01:00:00|2143.27|2133.27|2127.6|2117.6|2145.16|2135.16|2115.16|2105.16|11007
1624932000000|2021-06-29 02:00:00|2127.57|2117.57|2093.29|2083.29|2139.07|2129.07|2089.12|2079.12|10525
1624935600000|2021-06-29 03:00:00|2093.28|2083.28|2109.48|2099.48|2119.4|2109.4|2091.95|2081.95|9800
1624939200000|2021-06-29 04:00:00|2109.47|2099.47|2126.46|2116.46|2135.52|2125.52|2104.97|2094.97|10157
1624942800000|2021-06-29 05:00:00|2126.47|2116.47|2123.24|2113.24|2134.05|2124.05|2104.62|2094.62|10309
1624946400000|2021-06-29 06:00:00|2123.48|2113.48|2166.23|2156.23|2173.83|2163.83|2114.28|2104.28|10577
1624950000000|2021-06-29 07:00:00|2166.24|2156.24|2136.89|2126.89|2170.5|2160.5|2129.59|2119.59|10144
1624953600000|2021-06-29 08:00:00|2136.92|2126.92|2154.09|2144.09|2159.65|2149.65|2120.37|2110.37|10598
1624957200000|2021-06-29 09:00:00|2154.14|2144.14|2164.07|2155.37|2172.12|2162.12|2136.79|2126.79|10707
1624960800000|2021-06-29 10:00:00|2164.24|2155.54|2171.31|2162.61|2183.01|2174.31|2146.47|2137.77|7723
1624964400000|2021-06-29 11:00:00|2178.62|2169.92|2181.51|2172.81|2193.27|2184.57|2174.59|2165.89|9628
1624968000000|2021-06-29 12:00:00|2181.6|2172.9|2178.49|2169.79|2193.28|2184.58|2165.16|2156.46|11650
1624971600000|2021-06-29 13:00:00|2178.46|2169.76|2231.36|2222.66|2239.54|2230.84|2173.88|2165.18|9547
1624975200000|2021-06-29 14:00:00|2231.37|2222.67|2228.37|2219.67|2239.12|2230.42|2213.49|2204.79|10357
1624978800000|2021-06-29 15:00:00|2228.38|2219.68|2223.08|2214.38|2234.04|2225.34|2202.98|2194.28|10474
1624982400000|2021-06-29 16:00:00|2223.02|2214.32|2229.32|2220.62|2235.96|2227.26|2208.18|2199.48|11245
1624986000000|2021-06-29 17:00:00|2229.34|2220.64|2236.92|2228.22|2248.63|2239.93|2223.12|2214.42|10033
1624989600000|2021-06-29 18:00:00|2236.98|2228.28|2226.48|2217.78|2238.47|2229.77|2215.06|2206.36|10378
1624993200000|2021-06-29 19:00:00|2226.54|2217.84|2227.33|2218.63|2228.81|2220.11|2216.02|2207.32|9503
1624996800000|2021-06-29 20:00:00|2227.15|2218.45|2196.17|2187.47|2233.73|2225.03|2191.88|2183.18|8834
1625000400000|2021-06-29 21:00:00|2196.15|2187.45|2218.55|2209.85|2223.29|2214.59|2191.85|2183.15|9037
1625004000000|2021-06-29 22:00:00|2218.53|2209.83|2175.5|2166.8|2220.9|2212.2|2172.3|2163.6|10509
1625007600000|2021-06-29 23:00:00|2175.6|2166.9|2169.38|2160.68|2187.48|2178.78|2161.35|2152.65|10378
1625011200000|2021-06-30 00:00:00|2169.37|2160.67|2177.58|2168.88|2190.74|2182.04|2146.93|2138.23|10443
1625014800000|2021-06-30 01:00:00|2177.22|2168.52|2173.08|2164.38|2177.37|2168.67|2155.21|2146.51|9116
1625018400000|2021-06-30 02:00:00|2172.99|2164.29|2174.08|2165.38|2181.82|2173.12|2158.99|2150.29|9327
1625022000000|2021-06-30 03:00:00|2174.07|2165.37|2129.8|2121.1|2174.07|2165.37|2125.34|2116.64|9732
1625025600000|2021-06-30 04:00:00|2129.91|2121.21|2100.29|2091.59|2143.37|2134.67|2096.72|2088.02|9980
1625029200000|2021-06-30 05:00:00|2100.46|2091.76|2120.64|2111.94|2128.96|2120.26|2094.02|2085.32|9722
1625032800000|2021-06-30 06:00:00|2120.51|2111.81|2141.75|2133.05|2149.39|2140.69|2118.99|2110.29|8981
1625036400000|2021-06-30 07:00:00|2141.73|2133.03|2166.16|2157.46|2171.46|2162.76|2130.82|2122.12|8378
1625040000000|2021-06-30 08:00:00|2166.38|2157.68|2121.04|2112.34|2171.43|2162.73|2116.09|2107.39|8581
1625043600000|2021-06-30 09:00:00|2120.65|2111.95|2124.53|2115.83|2140.61|2131.91|2113.21|2104.51|9191
1625047200000|2021-06-30 10:00:00|2124.61|2115.91|2139.87|2131.17|2143.98|2135.28|2123.2|2114.5|7516
1625050800000|2021-06-30 11:00:00|2139.77|2131.07|2161.29|2152.59|2168.11|2159.41|2130.22|2121.52|8124
1625054400000|2021-06-30 12:00:00|2161.48|2152.78|2143.12|2134.42|2168.93|2160.23|2142.05|2133.35|8503
1625058000000|2021-06-30 13:00:00|2143.16|2134.46|2147.44|2138.74|2148.17|2139.47|2126.32|2117.62|7240
1625061600000|2021-06-30 14:00:00|2147.5|2138.8|2130.35|2121.65|2156.97|2148.27|2121.72|2113.02|6830
1625065200000|2021-06-30 15:00:00|2130.36|2121.66|2107.35|2098.65|2133.4|2124.7|2096.34|2087.64|7993
1625068800000|2021-06-30 16:00:00|2107.13|2098.43|2112.47|2103.77|2127.72|2119.02|2099.31|2090.61|7385
1625072400000|2021-06-30 17:00:00|2112.4|2103.7|2161.19|2152.49|2162.99|2154.29|2111.17|2102.47|6999
1625076000000|2021-06-30 18:00:00|2161.6|2152.9|2220.02|2211.32|2222.28|2213.58|2156.55|2147.85|6612
1625079600000|2021-06-30 19:00:00|2219.9|2211.2|2247.75|2239.05|2254.54|2245.84|2200.44|2191.74|7681
1625083200000|2021-06-30 20:00:00|2247.62|2238.92|2241.84|2233.14|2287.03|2278.33|2233.59|2224.89|7702
1625086800000|2021-06-30 21:00:00|2241.85|2233.15|2268.66|2259.96|2291.74|2283.04|2241.82|2233.12|7680
1625090400000|2021-06-30 22:00:00|2268.69|2259.99|2261.62|2252.92|2271.55|2262.85|2243.56|2234.86|8109
1625094000000|2021-06-30 23:00:00|2261.64|2252.94|2280.61|2271.91|2286.57|2277.87|2259.87|2251.17|7624
1625097600000|2021-07-01 00:00:00|2280.49|2271.79|2250.19|2241.49|2281.2|2272.5|2240.57|2231.87|7520
1625101200000|2021-07-01 01:00:00|2250.32|2241.62|2265.9|2257.2|2272.14|2263.44|2249.92|2241.22|6953
1625104800000|2021-07-01 02:00:00|2266.05|2257.35|2202.95|2194.25|2268.93|2260.23|2197.23|2188.53|8438
1625108400000|2021-07-01 03:00:00|2202.83|2194.13|2190.38|2181.68|2217.99|2209.29|2189.25|2180.55|8114
1625112000000|2021-07-01 04:00:00|2189.46|2180.76|2213.75|2205.05|2214.21|2205.51|2186.32|2177.62|7758
1625115600000|2021-07-01 05:00:00|2213.79|2205.09|2220.32|2211.62|2224.92|2216.22|2200.73|2192.03|6870
1625119200000|2021-07-01 06:00:00|2220.47|2211.77|2164.5|2155.8|2238.65|2229.95|2161.01|2152.31|8033
1625122800000|2021-07-01 07:00:00|2164.17|2155.47|2135.84|2127.14|2174.06|2165.36|2134.4|2125.7|8660
1625126400000|2021-07-01 08:00:00|2134.45|2125.75|2126.18|2117.48|2142.73|2134.03|2112.12|2103.42|8376
1625130000000|2021-07-01 09:00:00|2125.7|2117|2113.53|2104.83|2136.71|2128.01|2094.45|2085.75|8055
1625133600000|2021-07-01 10:00:00|2113.83|2105.13|2116.47|2107.77|2126.09|2117.39|2103.1|2094.4|7591
1625137200000|2021-07-01 11:00:00|2116.52|2107.82|2143.98|2135.28|2149.72|2141.02|2114.75|2106.05|7133
1625140800000|2021-07-01 12:00:00|2143.44|2134.74|2132.35|2123.65|2149.38|2140.68|2115.75|2107.05|6961
1625144400000|2021-07-01 13:00:00|2132.36|2123.66|2116.16|2107.46|2144.99|2136.29|2115.96|2107.26|7568
1625148000000|2021-07-01 14:00:00|2116.33|2107.63|2097.29|2088.59|2128.31|2119.61|2080.16|2071.46|8224
1625151600000|2021-07-01 15:00:00|2098.1|2089.4|2123.26|2114.56|2142.94|2134.24|2093.69|2084.99|8600
1625155200000|2021-07-01 16:00:00|2123.28|2114.58|2086.11|2077.41|2129.15|2120.45|2082.43|2073.73|8277
1625158800000|2021-07-01 17:00:00|2086.13|2077.43|2109.33|2100.63|2110.51|2101.81|2081.39|2072.69|7776
1625162400000|2021-07-01 18:00:00|2109.29|2100.59|2118.22|2109.52|2134.04|2125.34|2105.07|2096.37|7598
1625166000000|2021-07-01 19:00:00|2118.21|2109.51|2104.65|2095.95|2120.81|2112.11|2083.89|2075.19|8418
1625169600000|2021-07-01 20:00:00|2104.72|2096.02|2124.83|2116.13|2125.5|2116.8|2104.68|2095.98|7590
1625173200000|2021-07-01 21:00:00|2124.76|2116.06|2134.75|2126.05|2143.88|2135.18|2112.68|2103.98|7526
1625176800000|2021-07-01 22:00:00|2134.5|2125.8|2133.75|2125.05|2142.34|2133.64|2127.89|2119.19|8216
1625180400000|2021-07-01 23:00:00|2133.73|2125.03|2111.78|2103.08|2139.04|2130.34|2110.52|2101.82|7725
1625184000000|2021-07-02 00:00:00|2111.38|2102.68|2139.96|2131.26|2140.16|2131.46|2101.33|2092.63|8174
1625187600000|2021-07-02 01:00:00|2140.01|2131.31|2091.96|2083.26|2142.69|2133.99|2089.7|2081|7889
1625191200000|2021-07-02 02:00:00|2091.97|2083.27|2098.66|2089.96|2107.45|2098.75|2086.68|2077.98|7723
1625194800000|2021-07-02 03:00:00|2098.65|2089.95|2045.99|2037.29|2099.85|2091.15|2039.7|2031|8109
1625198400000|2021-07-02 04:00:00|2045.49|2036.79|2058.96|2050.26|2062.27|2053.57|2040.45|2031.75|8013
1625202000000|2021-07-02 05:00:00|2059.04|2050.34|2036.85|2028.15|2062.64|2053.94|2029.81|2021.11|7833
1625205600000|2021-07-02 06:00:00|2036.93|2028.23|2038.48|2029.78|2045.47|2036.77|2023.24|2014.54|8047
1625209200000|2021-07-02 07:00:00|2038.42|2029.72|2065.78|2057.08|2073.77|2065.07|2033.57|2024.87|7456
1625212800000|2021-07-02 08:00:00|2065.85|2057.15|2064.69|2055.99|2084.18|2075.48|2056.81|2048.11|7666
1625216400000|2021-07-02 09:00:00|2064.73|2056.03|2044.39|2035.69|2065.3|2056.6|2036.3|2027.6|7372
1625220000000|2021-07-02 10:00:00|2044.34|2035.64|2042.87|2034.17|2046.72|2038.02|2023.28|2014.58|7723
1625223600000|2021-07-02 11:00:00|2042.97|2034.27|2043.25|2034.55|2059.76|2051.06|2030.37|2021.67|7983
1625227200000|2021-07-02 12:00:00|2043.26|2034.56|2062.62|2053.92|2067.29|2058.59|2036|2027.3|8372
1625230800000|2021-07-02 13:00:00|2062.56|2053.86|2077.12|2068.42|2081.93|2073.23|2052.51|2043.81|8508
1625234400000|2021-07-02 14:00:00|2077.14|2068.44|2120.25|2111.55|2123.32|2114.62|2064.58|2055.88|10396
1625238000000|2021-07-02 15:00:00|2120.56|2111.86|2129.17|2120.47|2133.06|2124.36|2104.83|2096.13|10795
1625241600000|2021-07-02 16:00:00|2129|2120.3|2117.3|2108.6|2129.07|2120.37|2106.31|2097.61|11093
1625245200000|2021-07-02 17:00:00|2117.35|2108.65|2114.27|2105.57|2125.46|2116.76|2107.8|2099.1|10100
1625248800000|2021-07-02 18:00:00|2114.29|2105.59|2097.69|2088.99|2115.11|2106.41|2088.72|2080.02|8622
1625252400000|2021-07-02 19:00:00|2097.71|2089.01|2107.8|2099.1|2108.94|2100.24|2091.76|2083.06|8722
1625256000000|2021-07-02 20:00:00|2107.61|2098.91|2093.9|2085.2|2109.26|2100.56|2088.05|2079.35|9156
1625295600000|2021-07-03 07:00:00|2147.92|2139.22|2200|2191.3|2209.09|2200.39|2141.64|2132.94|9665
1625299200000|2021-07-03 08:00:00|2200.06|2191.36|2200.89|2192.19|2206.5|2197.8|2192.49|2183.79|9700
1625302800000|2021-07-03 09:00:00|2200.92|2192.22|2221.6|2212.9|2227.82|2219.12|2200.87|2192.17|9951
1625306400000|2021-07-03 10:00:00|2221.62|2212.92|2225.73|2217.03|2227.53|2218.83|2216.93|2208.23|10049
1625310000000|2021-07-03 11:00:00|2225.79|2217.09|2218.04|2209.34|2228.11|2219.41|2201.62|2192.92|8253
1625313600000|2021-07-03 12:00:00|2217.97|2209.27|2222.36|2213.66|2238.69|2229.99|2213.66|2204.96|9180
1625317200000|2021-07-03 13:00:00|2222.34|2213.64|2240.46|2231.76|2240.46|2231.76|2211.83|2203.13|9003
1625320800000|2021-07-03 14:00:00|2240.44|2231.74|2233.84|2225.14|2242.59|2233.89|2227.87|2219.17|8969
1625324400000|2021-07-03 15:00:00|2233.87|2225.17|2229.64|2220.94|2238.9|2230.2|2222.11|2213.41|8874
1625328000000|2021-07-03 16:00:00|2229.65|2220.95|2217.4|2208.7|2235.04|2226.34|2216.23|2207.53|8855
1625331600000|2021-07-03 17:00:00|2217.32|2208.62|2230.24|2221.54|2241.15|2232.45|2216.74|2208.04|8502
1625335200000|2021-07-03 18:00:00|2230.25|2221.55|2223.85|2215.15|2231.48|2222.78|2216.34|2207.64|8597
1625338800000|2021-07-03 19:00:00|2223.94|2215.24|2230.33|2221.63|2232.98|2224.28|2220.43|2211.73|7853
1625342400000|2021-07-03 20:00:00|2230.42|2221.72|2224.68|2215.98|2232.98|2224.28|2218.13|2209.43|8044
1625346000000|2021-07-03 21:00:00|2224.83|2216.13|2197.31|2188.61|2231.21|2222.51|2195.63|2186.93|7507
1625349600000|2021-07-03 22:00:00|2197|2188.3|2210.26|2201.56|2214.53|2205.83|2193.28|2184.58|10455
1625353200000|2021-07-03 23:00:00|2210.36|2201.66|2231.68|2222.98|2236.5|2227.8|2196.15|2187.45|10027
1625356800000|2021-07-04 00:00:00|2231.77|2223.07|2211.93|2203.23|2235.04|2226.34|2211.21|2202.51|9503
1625360400000|2021-07-04 01:00:00|2211.9|2203.2|2201.38|2192.68|2214.52|2205.82|2194.72|2186.02|8824
1625364000000|2021-07-04 02:00:00|2201.37|2192.67|2213.15|2204.45|2220.28|2211.58|2197.84|2189.14|8189
1625367600000|2021-07-04 03:00:00|2213.14|2204.44|2214.86|2206.16|2223.78|2215.08|2210.68|2201.98|7597
1625371200000|2021-07-04 04:00:00|2214.87|2206.17|2229.64|2220.94|2233.98|2225.28|2214.33|2205.63|6721
1625374800000|2021-07-04 05:00:00|2229.66|2220.96|2284.81|2276.11|2291.99|2283.29|2225.47|2216.77|7868
1625378400000|2021-07-04 06:00:00|2284.88|2276.18|2329.83|2321.13|2334.73|2326.03|2280.1|2271.4|9771
1625382000000|2021-07-04 07:00:00|2329.8|2321.1|2339.55|2330.85|2350.07|2341.37|2323.1|2314.4|9994
1625385600000|2021-07-04 08:00:00|2339.56|2330.86|2334.9|2326.2|2350.3|2341.6|2326.56|2317.86|8898
1625389200000|2021-07-04 09:00:00|2334.89|2326.19|2327.53|2318.83|2335.93|2327.23|2314.68|2305.98|7836
1625392800000|2021-07-04 10:00:00|2327.55|2318.85|2340.79|2332.09|2341.91|2333.21|2319.39|2310.69|7366
1625396400000|2021-07-04 11:00:00|2340.69|2331.99|2336.69|2327.99|2343.01|2334.31|2325.68|2316.98|7152
1625400000000|2021-07-04 12:00:00|2336.63|2327.93|2311.97|2303.27|2337.46|2328.76|2311.62|2302.92|8007
1625403600000|2021-07-04 13:00:00|2312.01|2303.31|2322.01|2313.31|2325.88|2317.18|2312.01|2303.31|8670
1625407200000|2021-07-04 14:00:00|2321.98|2313.28|2326.99|2318.29|2330.37|2321.67|2316.18|2307.48|7938
1625410800000|2021-07-04 15:00:00|2326.97|2318.27|2335.01|2326.31|2336.23|2327.53|2324.12|2315.42|7890
1625414400000|2021-07-04 16:00:00|2335.17|2326.47|2360.42|2351.72|2377.42|2368.72|2332.59|2323.89|10240
1625418000000|2021-07-04 17:00:00|2360.44|2351.74|2370.75|2362.05|2373.79|2365.09|2347.58|2338.88|8226
1625421600000|2021-07-04 18:00:00|2370.74|2362.04|2358.19|2349.49|2371.49|2362.79|2351.54|2342.84|7455
1625425200000|2021-07-04 19:00:00|2358.2|2349.5|2362.42|2352.22|2367.48|2358.78|2354.89|2346.19|6508
1625428800000|2021-07-04 20:00:00|2362.34|2352.14|2355.43|2345.23|2362.8|2352.6|2349.6|2339.4|6683
1625432400000|2021-07-04 21:00:00|2355.44|2345.24|2388.34|2379.64|2393.25|2384.55|2351.42|2341.22|8677
1625436000000|2021-07-04 22:00:00|2388.28|2379.58|2332.24|2323.54|2388.28|2379.58|2329.9|2321.2|8418
1625439600000|2021-07-04 23:00:00|2332.28|2323.58|2326.92|2318.22|2340.96|2332.26|2306.73|2298.03|10026
1625443200000|2021-07-05 00:00:00|2326.99|2318.29|2313.98|2305.28|2327.91|2319.21|2308.21|2299.51|10384
1625446800000|2021-07-05 01:00:00|2314.04|2305.34|2271.31|2262.61|2324.3|2315.6|2265.94|2257.24|10214
1625450400000|2021-07-05 02:00:00|2271.23|2262.53|2261.9|2253.2|2281.22|2272.52|2251.57|2242.87|10095
1625454000000|2021-07-05 03:00:00|2262.03|2253.33|2268.82|2260.12|2272.64|2263.94|2248.47|2239.77|9515
1625457600000|2021-07-05 04:00:00|2268.77|2260.07|2268.67|2259.97|2281.91|2273.21|2255.24|2246.54|9036
1625461200000|2021-07-05 05:00:00|2268.62|2259.92|2277.04|2268.34|2277.48|2268.78|2256.78|2248.08|8666
1625464800000|2021-07-05 06:00:00|2277.09|2268.39|2292.36|2283.66|2297.1|2288.4|2268.93|2260.23|8989
1625468400000|2021-07-05 07:00:00|2292.33|2283.63|2278.6|2269.9|2292.33|2283.63|2262.72|2254.02|8653
1625472000000|2021-07-05 08:00:00|2278.69|2269.99|2278.72|2270.02|2286.62|2277.92|2266.37|2257.67|8709
1625475600000|2021-07-05 09:00:00|2278.75|2270.05|2285.2|2276.5|2292.86|2284.16|2276.19|2267.49|7531
1625479200000|2021-07-05 10:00:00|2285.21|2276.51|2308.82|2300.12|2312.72|2304.02|2282.94|2274.24|8255
1625482800000|2021-07-05 11:00:00|2308.92|2300.22|2199.85|2191.15|2310.07|2301.37|2188.22|2179.52|10135
1625486400000|2021-07-05 12:00:00|2200.04|2191.34|2215.82|2207.12|2224.35|2215.65|2191.6|2182.9|9991
1625490000000|2021-07-05 13:00:00|2215.81|2207.11|2228.69|2219.99|2239.46|2230.76|2213.76|2205.06|8347
1625493600000|2021-07-05 14:00:00|2228.59|2219.89|2231.66|2222.96|2234.04|2225.34|2209.8|2201.1|6623
1625497200000|2021-07-05 15:00:00|2230.92|2222.22|2211.5|2202.8|2232.46|2223.76|2207.96|2199.26|6948
1625500800000|2021-07-05 16:00:00|2211.36|2202.66|2218.62|2209.92|2228.43|2219.73|2208.2|2199.5|6691
1625504400000|2021-07-05 17:00:00|2218.66|2209.96|2216.84|2208.14|2223.31|2214.61|2163.59|2154.89|7676
1625508000000|2021-07-05 18:00:00|2216.88|2208.18|2229.07|2220.37|2243.34|2234.64|2216.88|2208.18|8390
1625511600000|2021-07-05 19:00:00|2229.21|2220.51|2250.08|2241.38|2255.71|2247.01|2229.21|2220.51|7414
1625515200000|2021-07-05 20:00:00|2250.05|2241.35|2220.83|2212.13|2259.01|2250.31|2212.26|2203.56|7354
1625518800000|2021-07-05 21:00:00|2220.7|2212|2248.56|2239.86|2249.92|2241.22|2220.69|2211.99|6695
1625522400000|2021-07-05 22:00:00|2248.61|2239.91|2233.01|2224.31|2253.21|2244.51|2232.02|2223.32|7268
1625526000000|2021-07-05 23:00:00|2233|2224.3|2200.6|2191.9|2247.46|2238.76|2199.28|2190.58|5925
1625529600000|2021-07-06 00:00:00|2200.57|2191.87|2241.45|2232.75|2253.91|2245.21|2198.75|2190.05|7588
1625533200000|2021-07-06 01:00:00|2241.38|2232.68|2224.34|2215.64|2246.08|2237.38|2223.12|2214.42|6890
1625536800000|2021-07-06 02:00:00|2224.22|2215.52|2239.46|2230.76|2240.1|2231.4|2215.51|2206.81|6411
1625540400000|2021-07-06 03:00:00|2239.21|2230.51|2242.41|2233.71|2248.73|2240.03|2230.9|2222.2|5575
1625544000000|2021-07-06 04:00:00|2242.57|2233.87|2322.07|2313.37|2323.21|2314.51|2242.16|2233.46|7955
1625547600000|2021-07-06 05:00:00|2322.17|2313.47|2324.33|2315.63|2333.39|2324.69|2313.84|2305.14|7260
1625551200000|2021-07-06 06:00:00|2324.34|2315.64|2322.76|2314.06|2340.69|2331.99|2321.26|2312.56|6984
1625554800000|2021-07-06 07:00:00|2322.87|2314.17|2341.17|2332.47|2345.81|2337.11|2322.2|2313.5|5995
1625558400000|2021-07-06 08:00:00|2341.22|2332.52|2347.17|2338.47|2353.6|2344.9|2334.2|2325.5|6558
1625562000000|2021-07-06 09:00:00|2347.18|2338.48|2285.18|2276.48|2347.72|2339.02|2266.33|2257.63|10214
1625565600000|2021-07-06 10:00:00|2285.21|2276.51|2274.16|2265.46|2286.77|2278.07|2261.48|2252.78|10174
1625569200000|2021-07-06 11:00:00|2274.21|2265.51|2298.52|2289.82|2313.51|2304.81|2264.42|2255.72|9856
1625572800000|2021-07-06 12:00:00|2298.54|2289.84|2335.24|2326.54|2340.16|2331.46|2284.49|2275.79|10945
1625576400000|2021-07-06 13:00:00|2335.18|2326.48|2307.58|2298.88|2344.73|2336.03|2288.52|2279.82|10745
1625580000000|2021-07-06 14:00:00|2307.62|2298.92|2309.88|2301.18|2319.06|2310.36|2290.91|2282.21|10745
1625583600000|2021-07-06 15:00:00|2309.87|2301.17|2309.83|2301.13|2315.76|2307.06|2287.98|2279.28|10419
1625587200000|2021-07-06 16:00:00|2309.94|2301.24|2314.98|2306.28|2319.4|2310.7|2290.99|2282.29|10614
1625590800000|2021-07-06 17:00:00|2314.08|2305.38|2324.3|2315.6|2332.65|2323.95|2289.74|2281.04|10941
1625594400000|2021-07-06 18:00:00|2324.35|2315.65|2316.02|2307.32|2340.65|2331.95|2313.45|2304.75|9550
1625598000000|2021-07-06 19:00:00|2316|2307.3|2332.4|2323.7|2337.37|2328.67|2312.23|2303.53|7923
1625601600000|2021-07-06 20:00:00|2332.37|2323.67|2314.53|2305.83|2332.37|2323.67|2303.66|2294.96|8573
1625605200000|2021-07-06 21:00:00|2314.56|2305.86|2291.96|2283.26|2314.56|2305.86|2279.36|2270.66|8388
1625608800000|2021-07-06 22:00:00|2291.88|2283.18|2313.55|2304.85|2322.97|2314.27|2287.6|2278.9|8308
1625612400000|2021-07-06 23:00:00|2313.28|2304.58|2327.28|2318.58|2333.88|2325.18|2309.27|2300.57|8026
1625616000000|2021-07-07 00:00:00|2327.39|2318.69|2322.56|2313.86|2347.81|2339.11|2298.6|2289.9|9646
1625619600000|2021-07-07 01:00:00|2322.78|2314.08|2324.14|2315.44|2339.07|2330.37|2307.79|2299.09|8719
1625623200000|2021-07-07 02:00:00|2324.09|2315.39|2330.2|2321.5|2330.22|2321.52|2308.72|2300.02|7901
1625626800000|2021-07-07 03:00:00|2330.24|2321.54|2344.63|2335.93|2346.69|2337.99|2325.51|2316.81|8517
1625630400000|2021-07-07 04:00:00|2344.64|2335.94|2397.38|2388.68|2404.51|2395.81|2336.18|2327.48|9588
1625634000000|2021-07-07 05:00:00|2397.39|2388.69|2389.66|2380.96|2402.85|2394.15|2382.33|2373.63|8589
1625637600000|2021-07-07 06:00:00|2389.74|2381.04|2387.78|2379.08|2397.82|2389.12|2382.53|2373.83|7151
1625641200000|2021-07-07 07:00:00|2387.8|2379.1|2381.32|2372.62|2413.37|2404.67|2368.03|2359.33|7114
1625644800000|2021-07-07 08:00:00|2381.36|2372.66|2387.35|2378.65|2403.36|2394.66|2377.5|2368.8|8180
1625648400000|2021-07-07 09:00:00|2387.37|2378.67|2382.91|2374.21|2393.57|2384.87|2371.72|2363.02|7995
1625652000000|2021-07-07 10:00:00|2382.94|2374.24|2377.88|2369.18|2386.14|2377.44|2369.35|2360.65|7728
1625655600000|2021-07-07 11:00:00|2377.76|2369.06|2389.04|2380.34|2397.75|2389.05|2374.84|2366.14|8306
1625659200000|2021-07-07 12:00:00|2389.14|2380.44|2388.1|2379.4|2402.77|2394.07|2379.74|2371.04|8273
1625662800000|2021-07-07 13:00:00|2388.13|2379.43|2389.94|2381.24|2390.97|2382.27|2378.39|2369.69|7230
1625666400000|2021-07-07 14:00:00|2390.02|2381.32|2358.95|2350.25|2395.23|2386.53|2352.59|2343.89|7286
1625670000000|2021-07-07 15:00:00|2358.98|2350.28|2346.65|2337.95|2368.56|2359.86|2331.48|2322.78|8180
1625673600000|2021-07-07 16:00:00|2346.68|2337.98|2357.89|2349.19|2364.17|2355.47|2335.56|2326.86|8534
1625677200000|2021-07-07 17:00:00|2357.88|2349.18|2363.2|2354.5|2368.45|2359.75|2351.5|2342.8|5372
1625680800000|2021-07-07 18:00:00|2363.27|2354.57|2370.72|2362.02|2374.68|2365.98|2357.69|2348.99|3931
1625684400000|2021-07-07 19:00:00|2370.75|2362.05|2370.99|2362.29|2376.52|2367.82|2360.59|2351.89|5902
1625688000000|2021-07-07 20:00:00|2370.94|2362.24|2367.22|2358.52|2371.87|2363.17|2361.17|2352.47|5951
1625691600000|2021-07-07 21:00:00|2367.1|2358.4|2350.65|2341.95|2367.54|2358.84|2341.29|2332.59|7633
1625695200000|2021-07-07 22:00:00|2350.71|2342.01|2330.02|2321.32|2350.72|2342.02|2319.11|2310.41|10032
1625698800000|2021-07-07 23:00:00|2330.19|2321.49|2321.16|2312.46|2330.73|2322.03|2312.45|2303.75|9900
1625702400000|2021-07-08 00:00:00|2321.36|2312.66|2274.84|2266.14|2329.43|2320.73|2274.04|2265.34|10500
1625706000000|2021-07-08 01:00:00|2275|2266.3|2281.73|2273.03|2300.46|2291.76|2273.28|2264.58|8278
1625709600000|2021-07-08 02:00:00|2281.52|2272.82|2287.15|2278.45|2293.07|2284.37|2276.83|2268.13|7118
1625713200000|2021-07-08 03:00:00|2287.16|2278.46|2259.08|2250.38|2287.2|2278.5|2243.88|2235.18|9699
1625716800000|2021-07-08 04:00:00|2258.91|2250.21|2247.43|2238.73|2258.98|2250.28|2232.64|2223.94|9281
1625720400000|2021-07-08 05:00:00|2247.41|2238.71|2218.25|2209.55|2256.48|2247.78|2216.78|2208.08|7484
1625724000000|2021-07-08 06:00:00|2218.33|2209.63|2217.28|2208.58|2247.17|2238.47|2213.77|2205.07|6590
1625727600000|2021-07-08 07:00:00|2217.21|2208.51|2187.46|2178.76|2230.66|2221.96|2171|2162.3|7895
1625731200000|2021-07-08 08:00:00|2187.41|2178.71|2190.72|2182.02|2193.08|2184.38|2166.15|2157.45|8573
1625734800000|2021-07-08 09:00:00|2190.77|2182.07|2176.07|2167.37|2197.98|2189.28|2172.61|2163.91|5697
1625738400000|2021-07-08 10:00:00|2176.01|2167.31|2167.52|2158.82|2187.85|2179.15|2167.3|2158.6|5326
1625742000000|2021-07-08 11:00:00|2167.53|2158.83|2172.07|2163.37|2172.53|2163.83|2131.61|2122.91|8003
1625745600000|2021-07-08 12:00:00|2172.53|2163.83|2164.64|2155.94|2182.93|2174.23|2152.05|2143.35|6945
1625749200000|2021-07-08 13:00:00|2164.56|2155.86|2140.84|2132.14|2165.51|2156.81|2134.85|2126.15|8437
1625752800000|2021-07-08 14:00:00|2140.83|2132.13|2162.01|2153.31|2162.01|2153.31|2137.74|2129.04|7964
1625756400000|2021-07-08 15:00:00|2161.96|2153.26|2178.68|2169.98|2181.28|2172.58|2154.72|2146.02|6907
1625760000000|2021-07-08 16:00:00|2178.81|2170.11|2168.57|2159.87|2183.18|2174.48|2151.38|2142.68|7045
1625763600000|2021-07-08 17:00:00|2168.58|2159.88|2163.85|2155.15|2175.06|2166.36|2158.34|2149.64|5907
1625767200000|2021-07-08 18:00:00|2163.81|2155.11|2159.26|2150.56|2167.85|2159.15|2145.54|2136.84|5675
1625770800000|2021-07-08 19:00:00|2159.53|2150.83|2161.96|2153.26|2170.91|2162.21|2140.21|2131.51|7809
1625774400000|2021-07-08 20:00:00|2162.03|2153.33|2142.42|2133.72|2165.41|2156.71|2140.2|2131.5|6156
1625778000000|2021-07-08 21:00:00|2142.43|2133.73|2109.95|2101.25|2148.19|2139.49|2106.69|2097.99|5518
1625781600000|2021-07-08 22:00:00|2110.07|2101.37|2108.95|2100.25|2119.99|2111.29|2090.46|2081.76|9150
1625785200000|2021-07-08 23:00:00|2109|2100.3|2120.88|2112.18|2129.39|2120.69|2108.71|2100.01|9064
1625788800000|2021-07-09 00:00:00|2120.86|2112.16|2074.43|2065.73|2122.94|2114.24|2071.52|2062.82|10926
1625792400000|2021-07-09 01:00:00|2074.42|2065.72|2080.45|2071.75|2083.2|2074.5|2053.03|2044.33|10250
1625796000000|2021-07-09 02:00:00|2080.65|2071.95|2117.6|2108.9|2121.96|2113.26|2074.48|2065.78|9828
1625799600000|2021-07-09 03:00:00|2117.49|2108.79|2125.7|2117|2135.96|2127.26|2111.79|2103.09|9514
1625803200000|2021-07-09 04:00:00|2125.71|2117.01|2145.84|2137.14|2155.7|2147|2122.16|2113.46|8523
1625806800000|2021-07-09 05:00:00|2145.83|2137.13|2141.29|2132.59|2164.14|2155.44|2140.42|2131.72|8636
1625810400000|2021-07-09 06:00:00|2141.15|2132.45|2127.07|2118.37|2142.44|2133.74|2118.05|2109.35|8786
1625814000000|2021-07-09 07:00:00|2127.08|2118.38|2128.35|2119.65|2129.3|2120.6|2111.19|2102.49|6291
1625817600000|2021-07-09 08:00:00|2128.04|2119.34|2098.52|2089.82|2128.5|2119.8|2089.79|2081.09|7901
1625821200000|2021-07-09 09:00:00|2098.51|2089.81|2105.9|2097.2|2126.43|2117.73|2096.11|2087.41|6161
1625824800000|2021-07-09 10:00:00|2106.02|2097.32|2100.63|2091.93|2112.54|2103.84|2094.9|2086.2|6514
1625828400000|2021-07-09 11:00:00|2100.54|2091.84|2085.22|2076.52|2100.54|2091.84|2077.28|2068.58|7254
1625832000000|2021-07-09 12:00:00|2085.33|2076.63|2114.2|2105.5|2116.47|2107.77|2069.66|2060.96|9389
1625835600000|2021-07-09 13:00:00|2114.29|2105.59|2147.2|2138.5|2152.4|2143.7|2111.44|2102.74|9084
1625839200000|2021-07-09 14:00:00|2147.07|2138.37|2186.28|2177.58|2191.02|2182.32|2138.98|2130.28|9447
1625842800000|2021-07-09 15:00:00|2186.21|2177.51|2176.57|2167.87|2188.47|2179.77|2170.11|2161.41|8813
1625846400000|2021-07-09 16:00:00|2176.49|2167.79|2168.09|2159.39|2186.7|2178|2160.72|2152.02|9550
1625850000000|2021-07-09 17:00:00|2168.14|2159.44|2150.84|2142.14|2168.48|2159.78|2142.55|2133.85|6400
1625853600000|2021-07-09 18:00:00|2150.8|2142.1|2134.97|2126.27|2152.53|2143.83|2132.64|2123.94|6533
1625857200000|2021-07-09 19:00:00|2134.87|2126.17|2137.63|2128.93|2146.61|2137.91|2125.35|2116.65|7112
1625860800000|2021-07-09 20:00:00|2137.71|2129.01|2137.39|2128.69|2140.53|2131.83|2128.06|2119.36|7581
1625900400000|2021-07-10 07:00:00|2137.06|2128.36|2126.43|2117.73|2137.06|2128.36|2111.16|2102.46|7853
1625904000000|2021-07-10 08:00:00|2126.52|2117.82|2126.47|2117.77|2142.3|2133.6|2117.9|2109.2|8106
1625907600000|2021-07-10 09:00:00|2126.48|2117.78|2124.86|2116.16|2134.59|2125.89|2123.41|2114.71|7235
1625911200000|2021-07-10 10:00:00|2121.51|2112.81|2094.88|2086.18|2127.72|2119.02|2091.75|2083.05|9613
1625914800000|2021-07-10 11:00:00|2094.89|2086.19|2113.66|2104.96|2127.39|2118.69|2091.39|2082.69|9354
1625918400000|2021-07-10 12:00:00|2113.55|2104.85|2121.8|2113.1|2122.96|2114.26|2108.42|2099.72|8197
1625922000000|2021-07-10 13:00:00|2121.77|2113.07|2103.07|2094.37|2125.21|2116.51|2097.08|2088.38|9430
1625925600000|2021-07-10 14:00:00|2103.06|2094.36|2116.11|2107.41|2118.7|2110|2100.08|2091.38|9260
1625929200000|2021-07-10 15:00:00|2116.04|2107.34|2123.42|2114.72|2130.46|2121.76|2111.33|2102.63|9138
1625932800000|2021-07-10 16:00:00|2123.37|2114.67|2138.77|2130.07|2161.48|2152.78|2120.67|2111.97|10088
1625936400000|2021-07-10 17:00:00|2138.78|2130.08|2090.29|2081.59|2138.84|2130.14|2079.78|2071.08|11089
1625940000000|2021-07-10 18:00:00|2090.26|2081.56|2100.21|2091.51|2100.23|2091.53|2084.46|2075.76|9179
1625943600000|2021-07-10 19:00:00|2100.36|2091.66|2097.26|2088.56|2114.49|2105.79|2095.22|2086.52|9511
1625947200000|2021-07-10 20:00:00|2097.25|2088.55|2098.69|2089.99|2101.55|2092.85|2082.27|2073.57|9557
1625950800000|2021-07-10 21:00:00|2098.7|2090|2108.81|2100.11|2111.27|2102.57|2094.6|2085.9|7886
1625954400000|2021-07-10 22:00:00|2108.82|2100.12|2119.4|2110.7|2123.05|2114.35|2108.68|2099.98|9307
1625958000000|2021-07-10 23:00:00|2119.46|2110.76|2115|2106.3|2132.25|2123.55|2113.24|2104.54|8354
1625961600000|2021-07-11 00:00:00|2114.92|2106.22|2123.31|2114.61|2142.21|2133.51|2113.21|2104.51|9241
1625965200000|2021-07-11 01:00:00|2123.29|2114.59|2120.49|2111.79|2129.22|2120.52|2113.25|2104.55|8336
1625968800000|2021-07-11 02:00:00|2120.57|2111.87|2101.52|2092.82|2123.46|2114.76|2100.71|2092.01|7725
1625972400000|2021-07-11 03:00:00|2101.54|2092.84|2095.14|2086.44|2106.41|2097.71|2089.26|2080.56|8869
1625976000000|2021-07-11 04:00:00|2095.13|2086.43|2098|2089.3|2101.84|2093.14|2086.04|2077.34|9182
1625979600000|2021-07-11 05:00:00|2097.94|2089.24|2104.11|2095.41|2107|2098.3|2093.85|2085.15|8111
1625983200000|2021-07-11 06:00:00|2104.13|2095.43|2096.24|2087.54|2111.33|2102.63|2092.98|2084.28|8948
1625986800000|2021-07-11 07:00:00|2096.3|2087.6|2102.94|2094.24|2107.9|2099.2|2092.3|2083.6|6849
1625990400000|2021-07-11 08:00:00|2102.95|2094.25|2116.22|2107.52|2124.45|2115.75|2095.39|2086.69|8936
1625994000000|2021-07-11 09:00:00|2116.21|2107.51|2123.65|2114.95|2131.23|2122.53|2111.74|2103.04|8294
1625997600000|2021-07-11 10:00:00|2123.67|2114.97|2125.2|2116.5|2138.85|2130.15|2117.23|2108.53|8482
1626001200000|2021-07-11 11:00:00|2125.22|2116.52|2133.67|2124.97|2134.08|2125.38|2120.71|2112.01|8297
1626004800000|2021-07-11 12:00:00|2133.65|2124.95|2127.6|2118.9|2142.21|2133.51|2124.56|2115.86|7783
1626008400000|2021-07-11 13:00:00|2127.61|2118.91|2138.91|2130.21|2138.91|2130.21|2117.62|2108.92|7116
1626012000000|2021-07-11 14:00:00|2138.95|2130.25|2150.05|2141.35|2152.08|2143.38|2131.82|2123.12|8362
1626015600000|2021-07-11 15:00:00|2150.21|2141.51|2149.46|2140.76|2153.96|2145.26|2139.15|2130.45|7601
1626019200000|2021-07-11 16:00:00|2149.43|2140.73|2153.44|2144.74|2158.83|2150.13|2133.57|2124.87|9068
1626022800000|2021-07-11 17:00:00|2153.43|2144.73|2146.83|2138.13|2155.21|2146.51|2145.08|2136.38|7436
1626026400000|2021-07-11 18:00:00|2146.85|2138.15|2146.75|2138.05|2148.85|2140.15|2140.1|2131.4|7583
1626030000000|2021-07-11 19:00:00|2146.73|2138.03|2140.12|2129.92|2148.5|2139.8|2136.55|2126.35|7304
1626033600000|2021-07-11 20:00:00|2140.1|2129.9|2134.84|2124.64|2146.31|2136.11|2134.38|2124.18|6950
1626037200000|2021-07-11 21:00:00|2134.83|2124.63|2170.72|2160.52|2178.13|2167.93|2130.89|2120.69|9120
1626040800000|2021-07-11 22:00:00|2170.76|2160.56|2153.77|2145.07|2177|2168.3|2152.68|2143.98|9391
1626044400000|2021-07-11 23:00:00|2153.72|2145.02|2144.95|2136.25|2154.57|2145.87|2138.7|2130|7768
1626048000000|2021-07-12 00:00:00|2144.89|2136.19|2136.02|2127.32|2146.68|2137.98|2130.53|2121.83|8619
1626051600000|2021-07-12 01:00:00|2136.03|2127.33|2140.23|2131.53|2142.95|2134.25|2131.62|2122.92|7765
1626055200000|2021-07-12 02:00:00|2140.3|2131.6|2158.71|2150.01|2161.44|2152.74|2138.37|2129.67|7029
1626058800000|2021-07-12 03:00:00|2158.7|2150|2168.62|2159.92|2172.41|2163.71|2157.41|2148.71|6636
1626062400000|2021-07-12 04:00:00|2168.69|2159.99|2152.81|2144.11|2172.07|2163.37|2151.35|2142.65|7551
1626066000000|2021-07-12 05:00:00|2152.8|2144.1|2154.34|2145.64|2155.78|2147.08|2144.61|2135.91|6383
1626069600000|2021-07-12 06:00:00|2154.84|2146.14|2161.34|2152.64|2164.77|2156.07|2146.96|2138.26|6048
1626073200000|2021-07-12 07:00:00|2161.35|2152.65|2150.87|2142.17|2164.49|2155.79|2148.88|2140.18|5621
1626076800000|2021-07-12 08:00:00|2150.8|2142.1|2148|2139.3|2160.95|2152.25|2145.33|2136.63|5729
1626080400000|2021-07-12 09:00:00|2147.87|2139.17|2135.94|2127.24|2152.76|2144.06|2134.79|2126.09|5604
1626084000000|2021-07-12 10:00:00|2135.93|2127.23|2114.36|2105.66|2135.95|2127.25|2105.36|2096.66|7817
1626087600000|2021-07-12 11:00:00|2114.34|2105.64|2105.78|2097.08|2118.4|2109.7|2105.77|2097.07|6355
1626091200000|2021-07-12 12:00:00|2105.8|2097.1|2113.99|2105.29|2114.88|2106.18|2098.11|2089.41|7457
1626094800000|2021-07-12 13:00:00|2113.96|2105.26|2110.92|2102.22|2113.96|2105.26|2099.26|2090.56|6573
1626098400000|2021-07-12 14:00:00|2110.91|2102.21|2101.53|2092.83|2110.94|2102.24|2100.36|2091.66|6519
1626102000000|2021-07-12 15:00:00|2101.54|2092.84|2091.74|2083.04|2103.55|2094.85|2088.36|2079.66|6384
1626105600000|2021-07-12 16:00:00|2091.54|2082.84|2053.75|2045.05|2100.65|2091.95|2044.79|2036.09|8233
1626109200000|2021-07-12 17:00:00|2053.76|2045.06|2035.05|2026.35|2056.16|2047.46|2031.65|2022.95|7970
1626112800000|2021-07-12 18:00:00|2035|2026.3|2028.38|2019.68|2042.64|2033.94|2016.46|2007.76|7547
1626116400000|2021-07-12 19:00:00|2028.33|2019.63|2024.49|2015.79|2050.89|2042.19|2012.06|2003.36|9144
1626120000000|2021-07-12 20:00:00|2024.26|2015.56|2031.39|2022.69|2038.74|2030.04|2013.45|2004.75|8469
1626123600000|2021-07-12 21:00:00|2031.38|2022.68|2033.84|2025.14|2040.64|2031.94|2030.55|2021.85|7835
1626127200000|2021-07-12 22:00:00|2033.87|2025.17|2041.09|2032.39|2047.38|2038.68|2033.29|2024.59|7651
1626130800000|2021-07-12 23:00:00|2041.13|2032.43|2035.93|2027.23|2044.38|2035.68|2033.08|2024.38|6584
1626134400000|2021-07-13 00:00:00|2035.87|2027.17|2035.79|2027.09|2046.85|2038.15|2018.38|2009.68|8279
1626138000000|2021-07-13 01:00:00|2035.76|2027.06|2033.87|2025.17|2038.37|2029.67|2021.4|2012.7|6690
1626141600000|2021-07-13 02:00:00|2033.88|2025.18|2032.66|2023.96|2039.44|2030.74|2028.35|2019.65|6085
1626145200000|2021-07-13 03:00:00|2032.67|2023.97|2034.15|2025.45|2042.15|2033.45|2031.83|2023.13|5828
1626148800000|2021-07-13 04:00:00|2034.13|2025.43|2027.53|2018.83|2038.66|2029.96|2026.9|2018.2|5318
1626152400000|2021-07-13 05:00:00|2027.56|2018.86|1985.85|1977.15|2028.85|2020.15|1982.49|1973.79|9957
1626156000000|2021-07-13 06:00:00|1985.84|1977.14|2007.1|1998.4|2016.76|2008.06|1985.84|1977.14|9510
1626159600000|2021-07-13 07:00:00|2007.13|1998.43|2032.5|2023.8|2038.16|2029.46|2007.13|1998.43|9233
1626163200000|2021-07-13 08:00:00|2032.54|2023.84|2032.75|2024.05|2038.73|2030.03|2023.64|2014.94|7315
1626166800000|2021-07-13 09:00:00|2032.74|2024.04|2034.27|2025.57|2034.37|2025.67|2018.21|2009.51|7377
1626170400000|2021-07-13 10:00:00|2034.31|2025.61|2025.41|2016.71|2050.03|2041.33|2022.02|2013.32|7841
1626174000000|2021-07-13 11:00:00|2025.39|2016.69|2001.92|1993.22|2029.7|2021|1998.43|1989.73|9316
1626177600000|2021-07-13 12:00:00|2002.05|1993.35|1972.95|1964.25|2005.2|1996.5|1967.93|1959.23|11052
1626181200000|2021-07-13 13:00:00|1973.03|1964.33|1983.44|1974.74|1990.16|1981.46|1965.64|1956.94|8192
1626184800000|2021-07-13 14:00:00|1983.26|1974.56|1979.93|1971.23|1987.56|1978.86|1975.06|1966.36|7522
1626188400000|2021-07-13 15:00:00|1979.9|1971.2|2003.04|1994.34|2010.8|2002.1|1977.22|1968.52|8595
1626192000000|2021-07-13 16:00:00|2003.09|1994.39|1995.36|1986.66|2010.84|2002.14|1989.37|1980.67|9722
1626195600000|2021-07-13 17:00:00|1995.31|1986.61|1992.83|1984.13|2004.06|1995.36|1990.57|1981.87|8067
1626199200000|2021-07-13 18:00:00|1992.85|1984.15|1965.42|1956.72|1992.85|1984.15|1965.07|1956.37|7907
1626202800000|2021-07-13 19:00:00|1965.43|1956.73|1927.04|1918.34|1971.51|1962.81|1922.19|1913.49|10972
1626206400000|2021-07-13 20:00:00|1927.45|1918.75|1952.1|1943.4|1954.5|1945.8|1923.58|1914.88|9037
1626210000000|2021-07-13 21:00:00|1952.12|1943.42|1949.81|1941.11|1959.93|1951.23|1939.29|1930.59|7763
1626213600000|2021-07-13 22:00:00|1949.87|1941.17|1940.81|1932.11|1954.48|1945.78|1930.01|1921.31|8603
1626217200000|2021-07-13 23:00:00|1940.8|1932.1|1944.51|1935.81|1953.53|1944.83|1933.19|1924.49|8837
1626220800000|2021-07-14 00:00:00|1944.59|1935.89|1907.23|1898.53|1949.33|1940.63|1899.42|1890.72|10466
1626224400000|2021-07-14 01:00:00|1907.2|1898.5|1912.61|1903.91|1921.57|1912.87|1889.4|1880.7|10471
1626228000000|2021-07-14 02:00:00|1912.73|1904.03|1918.79|1910.09|1924.41|1915.71|1909.46|1900.76|8875
1626231600000|2021-07-14 03:00:00|1918.78|1910.08|1888.56|1879.86|1921.25|1912.55|1869.66|1860.96|10164
1626235200000|2021-07-14 04:00:00|1888.54|1879.84|1895.63|1886.93|1900.98|1892.28|1882.88|1874.18|8947
1626238800000|2021-07-14 05:00:00|1895.64|1886.94|1877.73|1869.03|1899.11|1890.41|1873.19|1864.49|9330
1626242400000|2021-07-14 06:00:00|1877.69|1868.99|1881.43|1872.73|1893.53|1884.83|1870.39|1861.69|9323
1626246000000|2021-07-14 07:00:00|1881.4|1872.7|1904.17|1895.47|1911.31|1902.61|1880.7|1872|8788
1626249600000|2021-07-14 08:00:00|1904.18|1895.48|1882.41|1873.71|1908.36|1899.66|1880.6|1871.9|8906
1626253200000|2021-07-14 09:00:00|1882.4|1873.7|1941.75|1933.05|1960.7|1952|1876.3|1867.6|10692
1626256800000|2021-07-14 10:00:00|1941.91|1933.21|1948.18|1939.48|1960.48|1951.78|1933.46|1924.76|10129
1626260400000|2021-07-14 11:00:00|1948.15|1939.45|1953.68|1944.98|1957.18|1948.48|1943.96|1935.26|8979
1626264000000|2021-07-14 12:00:00|1953.71|1945.01|1947.59|1938.89|1958.86|1950.16|1943.62|1934.92|8832
1626267600000|2021-07-14 13:00:00|1947.26|1938.56|2009.91|2001.21|2014.27|2005.57|1946.79|1938.09|9387
1626271200000|2021-07-14 14:00:00|2009.94|2001.24|2016.87|2008.17|2023.67|2014.97|2000.32|1991.62|9928
1626274800000|2021-07-14 15:00:00|2016.91|2008.21|2000.45|1991.75|2019.56|2010.86|1990.25|1981.55|9305
1626278400000|2021-07-14 16:00:00|2000.33|1991.63|2004.54|1995.84|2010.69|2001.99|1987.99|1979.29|9679
1626282000000|2021-07-14 17:00:00|2004.4|1995.7|2006.98|1998.28|2011.8|2003.1|2000.63|1991.93|7819
1626285600000|2021-07-14 18:00:00|2006.73|1998.03|1991.28|1982.58|2018.64|2009.94|1986.76|1978.06|8966
1626289200000|2021-07-14 19:00:00|1991.34|1982.64|1984.28|1975.58|1995.11|1986.41|1978.08|1969.38|7584
1626292800000|2021-07-14 20:00:00|1984.36|1975.66|1993.24|1984.54|1998.43|1989.73|1984.18|1975.48|7502
1626296400000|2021-07-14 21:00:00|1993.26|1984.56|1999.36|1990.66|2005.37|1996.67|1993.23|1984.53|7463
1626300000000|2021-07-14 22:00:00|1999.39|1990.69|2009.39|2000.69|2015.02|2006.32|1994.29|1985.59|7917
1626303600000|2021-07-14 23:00:00|2009.5|2000.8|1998.61|1989.91|2010.37|2001.67|1990.83|1982.13|7215
1626307200000|2021-07-15 00:00:00|1998.63|1989.93|2007.95|1999.25|2011.16|2002.46|1978.75|1970.05|8641
1626310800000|2021-07-15 01:00:00|2007.96|1999.26|2005.31|1996.61|2044.42|2035.72|2004.18|1995.48|8406
1626314400000|2021-07-15 02:00:00|2005.17|1996.47|1995.04|1986.34|2017.24|2008.54|1991.33|1982.63|7909
1626318000000|2021-07-15 03:00:00|1994.86|1986.16|1983.53|1974.83|1995.07|1986.37|1982.9|1974.2|6635
1626321600000|2021-07-15 04:00:00|1983.51|1974.81|1976.95|1968.25|1988.98|1980.28|1961.53|1952.83|8978
1626325200000|2021-07-15 05:00:00|1976.86|1968.16|1968.15|1959.45|1976.87|1968.17|1960.83|1952.13|6815
1626328800000|2021-07-15 06:00:00|1968.06|1959.36|1959.46|1950.76|1975.69|1966.99|1952.83|1944.13|6773
1626332400000|2021-07-15 07:00:00|1959.38|1950.68|1957.87|1949.17|1964.66|1955.96|1947.86|1939.16|7048
1626336000000|2021-07-15 08:00:00|1957.77|1949.07|1961.59|1952.89|1972.19|1963.49|1951.69|1942.99|7786
1626339600000|2021-07-15 09:00:00|1961.58|1952.88|1970.72|1962.02|1981.81|1973.11|1956.53|1947.83|8131
1626343200000|2021-07-15 10:00:00|1970.67|1961.97|1919.61|1910.91|1980.26|1971.56|1915.55|1906.85|9741
1626346800000|2021-07-15 11:00:00|1919.46|1910.76|1917.28|1908.58|1927.1|1918.4|1909.26|1900.56|8521
1626350400000|2021-07-15 12:00:00|1917.18|1908.48|1903.7|1895|1943.89|1935.19|1892.26|1883.56|11356
1626354000000|2021-07-15 13:00:00|1903.57|1894.87|1925.18|1916.48|1929.58|1920.88|1889.58|1880.88|9397
1626357600000|2021-07-15 14:00:00|1925.09|1916.39|1923.42|1914.72|1938.52|1929.82|1912.25|1903.55|9591
1626361200000|2021-07-15 15:00:00|1923.44|1914.74|1917.88|1909.18|1934.41|1925.71|1916.14|1907.44|8655
1626364800000|2021-07-15 16:00:00|1917.92|1909.22|1907.97|1899.27|1922.27|1913.57|1892.79|1884.09|9896
1626368400000|2021-07-15 17:00:00|1907.89|1899.19|1903.38|1894.68|1912.26|1903.56|1886.73|1878.03|10140
1626372000000|2021-07-15 18:00:00|1903.41|1894.71|1919.2|1910.5|1928.31|1919.61|1900.43|1891.73|8667
1626375600000|2021-07-15 19:00:00|1919.24|1910.54|1921.83|1913.13|1928.17|1919.47|1911.95|1903.25|8098
1626379200000|2021-07-15 20:00:00|1922.06|1913.36|1930.3|1921.6|1934.1|1925.4|1921.68|1912.98|7122
1626382800000|2021-07-15 21:00:00|1930.35|1921.65|1923.1|1914.4|1939.04|1930.34|1920.93|1912.23|6463
1626386400000|2021-07-15 22:00:00|1923.06|1914.36|1926.59|1917.89|1937.14|1928.44|1916.33|1907.63|7791
1626390000000|2021-07-15 23:00:00|1926.57|1917.87|1923.11|1914.41|1933.19|1924.49|1904.79|1896.09|8509
1626393600000|2021-07-16 00:00:00|1923.19|1914.49|1911.53|1902.83|1930.13|1921.43|1901.73|1893.03|9507
1626397200000|2021-07-16 01:00:00|1911.43|1902.73|1929.58|1920.88|1933.48|1924.78|1911.43|1902.73|8338
1626400800000|2021-07-16 02:00:00|1929.64|1920.94|1951.14|1942.44|1961.78|1953.08|1929.64|1920.94|8713
1626404400000|2021-07-16 03:00:00|1951.09|1942.39|1953.66|1944.96|1960.42|1951.72|1949.61|1940.91|7827
1626408000000|2021-07-16 04:00:00|1953.72|1945.02|1949.84|1941.14|1968.78|1960.08|1946.65|1937.95|7320
1626411600000|2021-07-16 05:00:00|1949.87|1941.17|1932.66|1923.96|1954.09|1945.39|1930.12|1921.42|7979
1626415200000|2021-07-16 06:00:00|1932.65|1923.95|1912.43|1903.73|1932.96|1924.26|1909.67|1900.97|8527
1626418800000|2021-07-16 07:00:00|1912.48|1903.78|1916.96|1908.26|1921.5|1912.8|1902.98|1894.28|7402
1626422400000|2021-07-16 08:00:00|1917|1908.3|1877.22|1868.52|1917.22|1908.52|1865.05|1856.35|9295
1626426000000|2021-07-16 09:00:00|1877.21|1868.51|1874.74|1866.04|1883.25|1874.55|1865.78|1857.08|8545
1626429600000|2021-07-16 10:00:00|1874.72|1866.02|1871.91|1863.21|1879.02|1870.32|1855.07|1846.37|9799
1626433200000|2021-07-16 11:00:00|1871.89|1863.19|1857.12|1848.42|1875.22|1866.52|1856.29|1847.59|9645
1626436800000|2021-07-16 12:00:00|1857.06|1848.36|1894.8|1886.1|1899.59|1890.89|1855.65|1846.95|10230
1626440400000|2021-07-16 13:00:00|1894.65|1885.95|1902.84|1894.14|1920.52|1911.82|1893.9|1885.2|9064
1626444000000|2021-07-16 14:00:00|1902.85|1894.15|1913.64|1904.94|1919.61|1910.91|1898.32|1889.62|8327
1626447600000|2021-07-16 15:00:00|1913.56|1904.86|1937.39|1928.69|1938.37|1929.67|1909.41|1900.71|9975
1626451200000|2021-07-16 16:00:00|1937.4|1928.7|1933.41|1924.71|1943.94|1935.24|1920.26|1911.56|9947
1626454800000|2021-07-16 17:00:00|1933.45|1924.75|1929.48|1920.78|1940.68|1931.98|1922.39|1913.69|7571
1626458400000|2021-07-16 18:00:00|1929.45|1920.75|1923.23|1914.53|1930.02|1921.32|1919.59|1910.89|6040
1626462000000|2021-07-16 19:00:00|1923.25|1914.55|1917.58|1908.88|1929.88|1921.18|1909.86|1901.16|6802
1626465600000|2021-07-16 20:00:00|1917.87|1909.17|1907.38|1898.68|1924.23|1915.53|1907.36|1898.66|7344
1626505200000|2021-07-17 07:00:00|1898.36|1889.66|1882.9|1874.2|1898.58|1889.88|1882.28|1873.58|7462
1626508800000|2021-07-17 08:00:00|1882.91|1874.21|1900.39|1891.69|1913.06|1904.36|1872.1|1863.4|9219
1626512400000|2021-07-17 09:00:00|1900.37|1891.67|1886.65|1877.95|1903.16|1894.46|1883.43|1874.73|9430
1626516000000|2021-07-17 10:00:00|1886.47|1877.77|1858.45|1849.75|1886.47|1877.77|1858.38|1849.68|9711
1626519600000|2021-07-17 11:00:00|1858.44|1849.74|1869.74|1861.04|1872.8|1864.1|1853.92|1845.22|9558
1626523200000|2021-07-17 12:00:00|1869.81|1861.11|1879.06|1870.36|1882.23|1873.53|1865.07|1856.37|8944
1626526800000|2021-07-17 13:00:00|1879.03|1870.33|1887.22|1878.52|1898.3|1889.6|1866.5|1857.8|9514
1626530400000|2021-07-17 14:00:00|1887.23|1878.53|1886.8|1878.1|1896.85|1888.15|1885.34|1876.64|8963
1626534000000|2021-07-17 15:00:00|1886.84|1878.14|1891.96|1883.26|1892.77|1884.07|1877.64|1868.94|8995
1626537600000|2021-07-17 16:00:00|1891.95|1883.25|1904.91|1896.21|1920.38|1911.68|1886.56|1877.86|10262
1626541200000|2021-07-17 17:00:00|1904.92|1896.22|1899.08|1890.38|1908.38|1899.68|1885.55|1876.85|9074
1626544800000|2021-07-17 18:00:00|1899.09|1890.39|1907.03|1898.33|1915.35|1906.65|1894.06|1885.36|8526
1626548400000|2021-07-17 19:00:00|1907.05|1898.35|1913.66|1904.96|1923.49|1914.79|1902.2|1893.5|8941
1626552000000|2021-07-17 20:00:00|1913.67|1904.97|1903.16|1894.46|1919.87|1911.17|1903.05|1894.35|7512
1626555600000|2021-07-17 21:00:00|1903.17|1894.47|1913.16|1904.46|1918.78|1910.08|1897.68|1888.98|7450
1626559200000|2021-07-17 22:00:00|1913.13|1904.43|1903.85|1895.15|1913.19|1904.49|1900.86|1892.16|9036
1626562800000|2021-07-17 23:00:00|1903.87|1895.17|1903.91|1895.21|1907.14|1898.44|1894.91|1886.21|9232
1626566400000|2021-07-18 00:00:00|1904.16|1895.46|1974.88|1966.18|1990.41|1981.71|1902.53|1893.83|10289
1626570000000|2021-07-18 01:00:00|1974.79|1966.09|1982.9|1974.2|1991.62|1982.92|1966.9|1958.2|11361
1626573600000|2021-07-18 02:00:00|1982.88|1974.18|1987.15|1978.45|1997.14|1988.44|1977.62|1968.92|9223
1626577200000|2021-07-18 03:00:00|1987.16|1978.46|1986.29|1977.59|1992.02|1983.32|1978.37|1969.67|7288
1626580800000|2021-07-18 04:00:00|1986.36|1977.66|1980.6|1971.9|1993.47|1984.77|1977.92|1969.22|7802
1626584400000|2021-07-18 05:00:00|1980.61|1971.91|1981.69|1972.99|1986.76|1978.06|1979.03|1970.33|7425
1626588000000|2021-07-18 06:00:00|1981.67|1972.97|1961.93|1953.23|1985.36|1976.66|1958.43|1949.73|8944
1626591600000|2021-07-18 07:00:00|1961.91|1953.21|1963.26|1954.56|1973.29|1964.59|1958.49|1949.79|9164
1626595200000|2021-07-18 08:00:00|1963.28|1954.58|1972.89|1964.19|1977.15|1968.45|1962|1953.3|8582
1626598800000|2021-07-18 09:00:00|1972.87|1964.17|1967.52|1958.82|1977.31|1968.61|1966.03|1957.33|8120
1626602400000|2021-07-18 10:00:00|1967.56|1958.86|1966.3|1957.6|1971.66|1962.96|1956.51|1947.81|8865
1626606000000|2021-07-18 11:00:00|1966.31|1957.61|1969.79|1961.09|1973.96|1965.26|1963.91|1955.21|7933
1626609600000|2021-07-18 12:00:00|1969.8|1961.1|1964.43|1955.73|1977.58|1968.88|1961.49|1952.79|7920
1626613200000|2021-07-18 13:00:00|1964.42|1955.72|1952.3|1943.6|1966.59|1957.89|1947.16|1938.46|7496
1626616800000|2021-07-18 14:00:00|1952.31|1943.61|1912.08|1903.38|1961.8|1953.1|1906.74|1898.04|9685
1626620400000|2021-07-18 15:00:00|1912.1|1903.4|1895.86|1887.16|1916.02|1907.32|1887.97|1879.27|9905
1626624000000|2021-07-18 16:00:00|1895.91|1887.21|1900.95|1892.25|1905.95|1897.25|1884.89|1876.19|9205
1626627600000|2021-07-18 17:00:00|1900.93|1892.23|1908.07|1899.37|1915.01|1906.31|1896.19|1887.49|7674
1626631200000|2021-07-18 18:00:00|1908.06|1899.36|1905.11|1896.41|1913.92|1905.22|1904.05|1895.35|7152
1626634800000|2021-07-18 19:00:00|1905.05|1896.35|1906.29|1896.09|1912.9|1904.2|1903.68|1894.52|5634
1626638400000|2021-07-18 20:00:00|1906.28|1896.08|1900.12|1889.92|1909.95|1899.75|1899.96|1889.76|7356
1626642000000|2021-07-18 21:00:00|1900.11|1889.91|1919.15|1908.95|1921.88|1911.68|1896.81|1886.61|7879
1626645600000|2021-07-18 22:00:00|1919.12|1908.92|1892.34|1883.64|1931.87|1923.17|1886.92|1878.22|9204
1626649200000|2021-07-18 23:00:00|1892.27|1883.57|1896.06|1887.36|1909.12|1900.42|1885.99|1877.29|9068
1626652800000|2021-07-19 00:00:00|1896.11|1887.41|1889.6|1880.9|1911.63|1902.93|1887.27|1878.57|8590
1626656400000|2021-07-19 01:00:00|1889.61|1880.91|1886.43|1877.73|1891.09|1882.39|1871.23|1862.53|7737
1626660000000|2021-07-19 02:00:00|1886.78|1878.08|1883.8|1875.1|1893.26|1884.56|1878.32|1869.62|7433
1626663600000|2021-07-19 03:00:00|1883.84|1875.14|1890.76|1882.06|1898.79|1890.09|1881.35|1872.65|7409
1626667200000|2021-07-19 04:00:00|1890.73|1882.03|1903.15|1894.45|1903.72|1895.02|1886.23|1877.53|8013
1626670800000|2021-07-19 05:00:00|1903.13|1894.43|1913.2|1904.5|1918.36|1909.66|1896.04|1887.34|7733
1626674400000|2021-07-19 06:00:00|1913.22|1904.52|1909.9|1901.2|1916.84|1908.14|1903.41|1894.71|7424
1626678000000|2021-07-19 07:00:00|1910.1|1901.4|1895.96|1887.26|1922.48|1913.78|1894.38|1885.68|7592
1626681600000|2021-07-19 08:00:00|1895.89|1887.19|1880.74|1872.04|1904.61|1895.91|1880.07|1871.37|7097
1626685200000|2021-07-19 09:00:00|1880.61|1871.91|1875.73|1867.03|1888.12|1879.42|1871.67|1862.97|7980
1626688800000|2021-07-19 10:00:00|1875.71|1867.01|1861.92|1853.22|1881.24|1872.54|1860.49|1851.79|8363
1626692400000|2021-07-19 11:00:00|1861.91|1853.21|1866.51|1857.81|1877.92|1869.22|1859.98|1851.28|8450
1626696000000|2021-07-19 12:00:00|1866.71|1858.01|1818.68|1809.98|1872.02|1863.32|1810.33|1801.63|10189
1626699600000|2021-07-19 13:00:00|1818.56|1809.86|1813.56|1804.86|1832.75|1824.05|1810.25|1801.55|9475
1626703200000|2021-07-19 14:00:00|1813.47|1804.77|1825.86|1817.16|1830.47|1821.77|1810.5|1801.8|9171
1626706800000|2021-07-19 15:00:00|1825.85|1817.15|1824.17|1815.47|1836.39|1827.69|1821.29|1812.59|8086
1626710400000|2021-07-19 16:00:00|1824.07|1815.37|1822.8|1814.1|1829.22|1820.52|1817.99|1809.29|8020
1626714000000|2021-07-19 17:00:00|1822.81|1814.11|1827.89|1819.19|1836.73|1828.03|1821.81|1813.11|6773
1626717600000|2021-07-19 18:00:00|1827.85|1819.15|1822.45|1813.75|1835.3|1826.6|1819.33|1810.63|6118
1626721200000|2021-07-19 19:00:00|1822.48|1813.78|1828.85|1820.15|1830.88|1822.18|1812.22|1803.52|6830
1626724800000|2021-07-19 20:00:00|1829.02|1820.32|1823.8|1815.1|1830.78|1822.08|1822.14|1813.44|6054
1626728400000|2021-07-19 21:00:00|1823.78|1815.08|1815.76|1807.06|1831.82|1823.12|1815.28|1806.58|6702
1626732000000|2021-07-19 22:00:00|1815.77|1807.07|1824.89|1816.19|1833.12|1824.42|1815.76|1807.06|8414
1626735600000|2021-07-19 23:00:00|1824.87|1816.17|1822.79|1814.09|1833.49|1824.79|1820.5|1811.8|6708
1626739200000|2021-07-20 00:00:00|1822.95|1814.25|1820.63|1811.93|1844.88|1836.18|1818.12|1809.42|8481
1626742800000|2021-07-20 01:00:00|1820.64|1811.94|1788.5|1779.8|1824.04|1815.34|1785.85|1777.15|8987
1626746400000|2021-07-20 02:00:00|1788.56|1779.86|1755.22|1746.52|1794.92|1786.22|1754.92|1746.22|10303
1626750000000|2021-07-20 03:00:00|1755.26|1746.56|1733.14|1724.44|1761.13|1752.43|1725.04|1716.34|10990
1626753600000|2021-07-20 04:00:00|1733.16|1724.46|1744.95|1736.25|1757.69|1748.99|1729.55|1720.85|9438
1626757200000|2021-07-20 05:00:00|1744.98|1736.28|1757.76|1749.06|1758.99|1750.29|1743.21|1734.51|7389
1626760800000|2021-07-20 06:00:00|1757.82|1749.12|1762.8|1754.1|1764.78|1756.08|1752.42|1743.72|5664
1626764400000|2021-07-20 07:00:00|1762.82|1754.12|1767.05|1758.35|1774.05|1765.35|1762.51|1753.81|5153
1626768000000|2021-07-20 08:00:00|1766.91|1758.21|1741.97|1733.27|1769.03|1760.33|1741.05|1732.35|7543
1626771600000|2021-07-20 09:00:00|1741.96|1733.26|1733.55|1724.85|1757.81|1749.11|1723.77|1715.07|9611
1626775200000|2021-07-20 10:00:00|1733.54|1724.84|1760.29|1751.59|1761.54|1752.84|1728.15|1719.45|10128
1626778800000|2021-07-20 11:00:00|1760.3|1751.6|1760.71|1752.01|1767.79|1759.09|1748.28|1739.58|9439
1626782400000|2021-07-20 12:00:00|1760.78|1752.08|1762.22|1753.52|1767.06|1758.36|1750.9|1742.2|9255
1626786000000|2021-07-20 13:00:00|1762.09|1753.39|1748.25|1739.55|1763.49|1754.79|1740.85|1732.15|7969
1626789600000|2021-07-20 14:00:00|1748.27|1739.57|1772.31|1763.61|1775.86|1767.16|1742.94|1734.24|10247
1626793200000|2021-07-20 15:00:00|1772.41|1763.71|1810.47|1801.77|1814.13|1805.43|1768.36|1759.66|11336
1626796800000|2021-07-20 16:00:00|1810.54|1801.84|1783.75|1775.05|1823.41|1814.71|1783.66|1774.96|9957
1626800400000|2021-07-20 17:00:00|1783.78|1775.08|1787.07|1778.37|1791.75|1783.05|1781.22|1772.52|8877
1626804000000|2021-07-20 18:00:00|1787.04|1778.34|1798.7|1790|1799.95|1791.25|1785.83|1777.13|8273
1626807600000|2021-07-20 19:00:00|1798.72|1790.02|1794.13|1785.43|1807.47|1798.77|1790.74|1782.04|7948
1626811200000|2021-07-20 20:00:00|1794.14|1785.44|1798.73|1790.03|1809.3|1800.6|1793.86|1785.16|8177
1626814800000|2021-07-20 21:00:00|1798.74|1790.04|1790.29|1781.59|1804.08|1795.38|1783.43|1774.73|8593
1626818400000|2021-07-20 22:00:00|1790.28|1781.58|1774.78|1766.08|1793.34|1784.64|1770.32|1761.62|8649
1626822000000|2021-07-20 23:00:00|1774.77|1766.07|1790.74|1782.04|1798.06|1789.36|1774.58|1765.88|8263
1626825600000|2021-07-21 00:00:00|1790.73|1782.03|1773.87|1765.17|1801.88|1793.18|1771.32|1762.62|9855
1626829200000|2021-07-21 01:00:00|1773.86|1765.16|1777.8|1769.1|1782.46|1773.76|1761.03|1752.33|8551
1626832800000|2021-07-21 02:00:00|1777.83|1769.13|1799.35|1790.65|1804.1|1795.4|1777.62|1768.92|8003
1626836400000|2021-07-21 03:00:00|1799.37|1790.67|1806.4|1797.7|1812.54|1803.84|1793.96|1785.26|8581
1626840000000|2021-07-21 04:00:00|1806.35|1797.65|1866.62|1857.92|1876.43|1867.73|1806.12|1797.42|10686
1626843600000|2021-07-21 05:00:00|1866.58|1857.88|1861.27|1852.57|1872.78|1864.08|1857.81|1849.11|8410
1626847200000|2021-07-21 06:00:00|1861.31|1852.61|1882.35|1873.65|1883.43|1874.73|1860.96|1852.26|8420
1626850800000|2021-07-21 07:00:00|1882.39|1873.69|1879.97|1871.27|1885.82|1877.12|1867.85|1859.15|8164
1626854400000|2021-07-21 08:00:00|1879.91|1871.21|1875.77|1867.07|1885.38|1876.68|1866.4|1857.7|7782
1626858000000|2021-07-21 09:00:00|1875.79|1867.09|1896.95|1888.25|1900.17|1891.47|1870.56|1861.86|8198
1626861600000|2021-07-21 10:00:00|1896.96|1888.26|1906.17|1897.47|1916.76|1908.06|1893.2|1884.5|8851
1626865200000|2021-07-21 11:00:00|1906.21|1897.51|1912.85|1904.15|1915.87|1907.17|1900.27|1891.57|7888
1626868800000|2021-07-21 12:00:00|1912.78|1904.08|1904.54|1895.84|1922.7|1914|1903.47|1894.77|8796
1626872400000|2021-07-21 13:00:00|1904.59|1895.89|1908.61|1899.91|1914.51|1905.81|1898.31|1889.61|7089
1626876000000|2021-07-21 14:00:00|1908.64|1899.94|1939.34|1930.64|1945.3|1936.6|1908.64|1899.94|9124
1626879600000|2021-07-21 15:00:00|1939.38|1930.68|1959.17|1950.47|1962.85|1954.15|1933.28|1924.58|10073
1626883200000|2021-07-21 16:00:00|1959.25|1950.55|1984.19|1975.49|2012.91|2004.21|1954.61|1945.91|11011
1626886800000|2021-07-21 17:00:00|1984.06|1975.36|1977.68|1968.98|1986.38|1977.68|1960.74|1952.04|10391
1626890400000|2021-07-21 18:00:00|1977.51|1968.81|1961.94|1953.24|2030.66|2021.96|1960.17|1951.47|11867
1626894000000|2021-07-21 19:00:00|1961.93|1953.23|1941.61|1932.91|1974.87|1966.17|1940.8|1932.1|10896
1626897600000|2021-07-21 20:00:00|1941.63|1932.93|1952.19|1943.49|1957.21|1948.51|1936.65|1927.95|9998
1626901200000|2021-07-21 21:00:00|1952.17|1943.47|1955.46|1946.76|1966.46|1957.76|1944.37|1935.67|7304
1626904800000|2021-07-21 22:00:00|1955.78|1947.08|1988.86|1980.16|1989.15|1980.45|1955.67|1946.97|8329
1626908400000|2021-07-21 23:00:00|1988.73|1980.03|1999.74|1991.04|1999.74|1991.04|1977.48|1968.78|9541
1626912000000|2021-07-22 00:00:00|2000.01|1991.31|1993.47|1984.77|2027.91|2019.21|1986.81|1978.11|11199
1626915600000|2021-07-22 01:00:00|1993.5|1984.8|1985.35|1976.65|1998.29|1989.59|1980.94|1972.24|9299
1626919200000|2021-07-22 02:00:00|1985.24|1976.54|1967.97|1959.27|1987.48|1978.78|1967.38|1958.68|8809
1626922800000|2021-07-22 03:00:00|1967.96|1959.26|1980.95|1972.25|1993.03|1984.33|1966.37|1957.67|9169
1626926400000|2021-07-22 04:00:00|1980.96|1972.26|1994.16|1985.46|2008.32|1999.62|1979.12|1970.42|10259
1626930000000|2021-07-22 05:00:00|1994.14|1985.44|1972.67|1963.97|1999.03|1990.33|1970.96|1962.26|8252
1626933600000|2021-07-22 06:00:00|1972.64|1963.94|1990.52|1981.82|1991.42|1982.72|1970.13|1961.43|8727
1626937200000|2021-07-22 07:00:00|1990.42|1981.72|1996.76|1988.06|2018.17|2009.47|1987.89|1979.19|9842
1626940800000|2021-07-22 08:00:00|1996.77|1988.07|2013.34|2004.64|2022.2|2013.5|1991.31|1982.61|9486
1626944400000|2021-07-22 09:00:00|2013.25|2004.55|1986.17|1977.47|2015.31|2006.61|1975|1966.3|10005
1626948000000|2021-07-22 10:00:00|1986.19|1977.49|1986.79|1978.09|1998.08|1989.38|1979.5|1970.8|9056
1626951600000|2021-07-22 11:00:00|1986.81|1978.11|1988.71|1980.01|1991.08|1982.38|1973.4|1964.7|9280
1626955200000|2021-07-22 12:00:00|1988.7|1980|2013.29|2004.59|2016.83|2008.13|1953.54|1944.84|8408
1626958800000|2021-07-22 13:00:00|2012.9|2004.2|1995.19|1986.49|2015.31|2006.61|1990.59|1981.89|7890
1626962400000|2021-07-22 14:00:00|1995.2|1986.5|2003.71|1995.01|2005.01|1996.31|1981.97|1973.27|9368
1626966000000|2021-07-22 15:00:00|2003.76|1995.06|2039.39|2030.69|2045.7|2037|1998.76|1990.06|10130
1626969600000|2021-07-22 16:00:00|2039.35|2030.65|2026.07|2017.37|2050.45|2041.75|2019.35|2010.65|10758
1626973200000|2021-07-22 17:00:00|2025.96|2017.26|2039.07|2030.37|2039.21|2030.51|2024.33|2015.63|8966
1626976800000|2021-07-22 18:00:00|2039.06|2030.36|2029.35|2020.65|2042.95|2034.25|2023.07|2014.37|9443
1626980400000|2021-07-22 19:00:00|2029.37|2020.67|2033.68|2024.98|2035.9|2027.2|2025.55|2016.85|7807
1626984000000|2021-07-22 20:00:00|2033.67|2024.97|2020.32|2011.62|2034.47|2025.77|2018.09|2009.39|8519
1626987600000|2021-07-22 21:00:00|2020.06|2011.36|2009.34|2000.64|2032.75|2024.05|2009.25|2000.55|7873
1626991200000|2021-07-22 22:00:00|2009.78|2001.08|2010.01|2001.31|2021.5|2012.8|1997.21|1988.51|10569
1626994800000|2021-07-22 23:00:00|2010.09|2001.39|2028.85|2020.15|2031.8|2023.1|2004.23|1995.53|10184
1626998400000|2021-07-23 00:00:00|2028.92|2020.22|2033.42|2024.72|2039.87|2031.17|2019.44|2010.74|10469
1627002000000|2021-07-23 01:00:00|2033.4|2024.7|2072.88|2064.18|2074.6|2065.9|2031.16|2022.46|10483
1627005600000|2021-07-23 02:00:00|2072.85|2064.15|2069.72|2061.02|2081.94|2073.24|2062.08|2053.38|7761
1627009200000|2021-07-23 03:00:00|2069.73|2061.03|2064.44|2055.74|2073.09|2064.39|2057.45|2048.75|8757
1627012800000|2021-07-23 04:00:00|2064.58|2055.88|2080.24|2071.54|2088.29|2079.59|2060|2051.3|9047
1627016400000|2021-07-23 05:00:00|2080.19|2071.49|2078.25|2069.55|2098.45|2089.75|2075.94|2067.24|10585
1627020000000|2021-07-23 06:00:00|2078.37|2069.67|2081.31|2072.61|2086.54|2077.84|2069.9|2061.2|9279
1627023600000|2021-07-23 07:00:00|2081.51|2072.81|2068.22|2059.52|2083.73|2075.03|2060.4|2051.7|9255
1627027200000|2021-07-23 08:00:00|2068.2|2059.5|2049.83|2041.13|2070.18|2061.48|2047.12|2038.42|9711
1627030800000|2021-07-23 09:00:00|2049.73|2041.03|2054.43|2045.73|2069.42|2060.72|2045.68|2036.98|9305
1627034400000|2021-07-23 10:00:00|2054.47|2045.77|2058.25|2049.55|2060.53|2051.83|2049.04|2040.34|10024
1627038000000|2021-07-23 11:00:00|2058.32|2049.62|2059.68|2050.98|2076.76|2068.06|2057.45|2048.75|10153
1627041600000|2021-07-23 12:00:00|2059.71|2051.01|2069.46|2060.76|2070.07|2061.37|2052.58|2043.88|9721
1627045200000|2021-07-23 13:00:00|2069.47|2060.77|2081.01|2072.31|2083.08|2074.38|2065.27|2056.57|9709
1627048800000|2021-07-23 14:00:00|2080.97|2072.27|2068.65|2059.95|2081.73|2073.03|2066.19|2057.49|8731
1627052400000|2021-07-23 15:00:00|2068.66|2059.96|2053.18|2044.48|2070.9|2062.2|2052.6|2043.9|9314
1627056000000|2021-07-23 16:00:00|2053.31|2044.61|2021.3|2012.6|2054.24|2045.54|2013.07|2004.37|10892
1627059600000|2021-07-23 17:00:00|2021.24|2012.54|2019.57|2010.87|2022.92|2014.22|2002|1993.3|9728
1627063200000|2021-07-23 18:00:00|2019.51|2010.81|2017.01|2008.31|2029.29|2020.59|2014.09|2005.39|8289
1627066800000|2021-07-23 19:00:00|2016.9|2008.2|2026.01|2017.31|2030.09|2021.39|2016.71|2008.01|8699
1627070400000|2021-07-23 20:00:00|2026.02|2017.32|2043.97|2035.27|2045.06|2036.36|2021.54|2012.84|10441
1627110000000|2021-07-24 07:00:00|2146.7|2138|2138.36|2129.66|2148.97|2140.27|2131.56|2122.86|9779
1627113600000|2021-07-24 08:00:00|2138.43|2129.73|2125.82|2117.12|2140|2131.3|2122.16|2113.46|10313
1627117200000|2021-07-24 09:00:00|2125.84|2117.14|2146.5|2137.8|2147.67|2138.97|2125.82|2117.12|10342
1627120800000|2021-07-24 10:00:00|2146.51|2137.81|2156.04|2147.34|2163.51|2154.81|2136.83|2128.13|10956
1627124400000|2021-07-24 11:00:00|2156.02|2147.32|2160.61|2151.91|2171.91|2163.21|2141.96|2133.26|10961
1627128000000|2021-07-24 12:00:00|2160.72|2152.02|2165.14|2156.44|2166.79|2158.09|2152.19|2143.49|9841
1627131600000|2021-07-24 13:00:00|2165.1|2156.4|2160.87|2152.17|2177.92|2169.22|2159.94|2151.24|9591
1627135200000|2021-07-24 14:00:00|2160.88|2152.18|2170.05|2161.35|2178.42|2169.72|2150.97|2142.27|9767
1627138800000|2021-07-24 15:00:00|2170.02|2161.32|2157.42|2148.72|2184.62|2175.92|2156.98|2148.28|10203
1627142400000|2021-07-24 16:00:00|2157.4|2148.7|2199.1|2190.4|2199.76|2191.06|2152.08|2143.38|12233
1627146000000|2021-07-24 17:00:00|2199.09|2190.39|2190.86|2182.16|2204|2195.3|2186.04|2177.34|10949
1627149600000|2021-07-24 18:00:00|2190.85|2182.15|2182.14|2173.44|2199.03|2190.33|2180.71|2172.01|9596
1627153200000|2021-07-24 19:00:00|2182.15|2173.45|2151.83|2143.13|2182.53|2173.83|2146.51|2137.81|10651
1627156800000|2021-07-24 20:00:00|2151.82|2143.12|2148.16|2139.46|2162.26|2153.56|2133.34|2124.64|6755
1627160400000|2021-07-24 21:00:00|2158.45|2149.75|2173.04|2164.34|2178.67|2169.97|2142.92|2134.22|9454
1627164000000|2021-07-24 22:00:00|2173.03|2164.33|2175.63|2166.93|2178.06|2169.36|2158.9|2150.2|10925
1627167600000|2021-07-24 23:00:00|2175.66|2166.96|2190.58|2181.88|2194.13|2185.43|2165.35|2156.65|11205
1627171200000|2021-07-25 00:00:00|2190.68|2181.98|2158.15|2149.45|2200.25|2191.55|2146.35|2137.65|11859
1627174800000|2021-07-25 01:00:00|2158.22|2149.52|2147.91|2139.21|2166.67|2157.97|2143.43|2134.73|11024
1627178400000|2021-07-25 02:00:00|2147.9|2139.2|2169.22|2160.52|2172.94|2164.24|2146.32|2137.62|10305
1627182000000|2021-07-25 03:00:00|2169.26|2160.56|2158.21|2149.51|2178.46|2169.76|2157.7|2149|10139
1627185600000|2021-07-25 04:00:00|2158.18|2149.48|2170.67|2161.97|2178.62|2169.92|2151.91|2143.21|11310
1627189200000|2021-07-25 05:00:00|2170.71|2162.01|2162.51|2153.81|2181.31|2172.61|2157.31|2148.61|10566
1627192800000|2021-07-25 06:00:00|2162.5|2153.8|2173.02|2164.32|2175.79|2167.09|2159.07|2150.37|9382
1627196400000|2021-07-25 07:00:00|2173.06|2164.36|2180.9|2172.2|2191.04|2182.34|2173.04|2164.34|11094
1627200000000|2021-07-25 08:00:00|2180.95|2172.25|2173.17|2164.47|2187.36|2178.66|2168.42|2159.72|10411
1627203600000|2021-07-25 09:00:00|2173.18|2164.48|2178.86|2170.16|2181.67|2172.97|2165.16|2156.46|10117
1627207200000|2021-07-25 10:00:00|2178.85|2170.15|2166.42|2157.72|2189.38|2180.68|2164.79|2156.09|10063
1627210800000|2021-07-25 11:00:00|2166.37|2157.67|2165.18|2156.48|2175.48|2166.78|2158.07|2149.37|10638
1627214400000|2021-07-25 12:00:00|2165.21|2156.51|2151.28|2142.58|2165.27|2156.57|2147.36|2138.66|10687
1627218000000|2021-07-25 13:00:00|2151.25|2142.55|2137.05|2128.35|2157.31|2148.61|2126.33|2117.63|11327
1627221600000|2021-07-25 14:00:00|2137.04|2128.34|2123.77|2115.07|2137.61|2128.91|2112.83|2104.13|12232
1627225200000|2021-07-25 15:00:00|2123.54|2114.84|2143.89|2135.19|2149.63|2140.93|2120.3|2111.6|11311
1627228800000|2021-07-25 16:00:00|2143.9|2135.2|2133.59|2124.89|2145.34|2136.64|2127.67|2118.97|11015
1627232400000|2021-07-25 17:00:00|2133.56|2124.86|2156.78|2148.08|2158.62|2149.92|2130.1|2121.4|10515
1627236000000|2021-07-25 18:00:00|2156.7|2148|2161.35|2152.65|2169.55|2160.85|2156.61|2147.91|9291
1627239600000|2021-07-25 19:00:00|2161.34|2152.64|2158.67|2148.47|2169.36|2160.66|2151.11|2142.41|10675
1627243200000|2021-07-25 20:00:00|2158.7|2148.5|2162.9|2152.7|2164.44|2154.24|2151.33|2141.13|9615
1627246800000|2021-07-25 21:00:00|2162.92|2152.72|2166.33|2157.63|2176.62|2167.92|2160|2149.8|7950
1627250400000|2021-07-25 22:00:00|2166.32|2157.62|2170.29|2161.59|2175.56|2166.86|2159.74|2151.04|9483
1627254000000|2021-07-25 23:00:00|2170.95|2162.25|2196.96|2188.26|2202.21|2193.51|2167.9|2159.2|11578
1627257600000|2021-07-26 00:00:00|2196.64|2187.94|2265.11|2256.41|2270.41|2261.71|2178.69|2169.99|12798
1627261200000|2021-07-26 01:00:00|2264.64|2255.94|2320.08|2311.38|2344.78|2336.08|2262.81|2254.11|13636
1627264800000|2021-07-26 02:00:00|2320.31|2311.61|2308.04|2299.34|2327.21|2318.51|2293.15|2284.45|12558
1627268400000|2021-07-26 03:00:00|2307.74|2299.04|2323.45|2314.75|2324.29|2315.59|2299.93|2291.23|11535
1627272000000|2021-07-26 04:00:00|2323.22|2314.52|2330.02|2321.32|2349.17|2340.47|2314.68|2305.98|12159
1627275600000|2021-07-26 05:00:00|2330.69|2321.99|2353.86|2345.16|2355.14|2346.44|2325.61|2316.91|11845
1627279200000|2021-07-26 06:00:00|2353.85|2345.15|2361.55|2352.85|2395.01|2386.31|2347.97|2339.27|12760
1627282800000|2021-07-26 07:00:00|2361.53|2352.83|2331.67|2322.97|2377.48|2368.78|2312.04|2303.34|11709
1627286400000|2021-07-26 08:00:00|2331.74|2323.04|2339.62|2330.92|2342.39|2333.69|2305.75|2297.05|12361
1627290000000|2021-07-26 09:00:00|2339.63|2330.93|2349.51|2340.81|2353.36|2344.66|2335.95|2327.25|12029
1627293600000|2021-07-26 10:00:00|2349.43|2340.73|2363.62|2354.92|2364.64|2355.94|2341.05|2332.35|11552
1627297200000|2021-07-26 11:00:00|2363.73|2355.03|2347.79|2339.09|2363.73|2355.03|2341.54|2332.84|11629
1627300800000|2021-07-26 12:00:00|2347.82|2339.12|2353.97|2345.27|2363.92|2355.22|2331.2|2322.5|11628
1627304400000|2021-07-26 13:00:00|2353.88|2345.18|2338.06|2329.36|2353.88|2345.18|2314.64|2305.94|10345
1627308000000|2021-07-26 14:00:00|2338.11|2329.41|2336.1|2327.4|2355.95|2347.25|2329.29|2320.59|10972
1627311600000|2021-07-26 15:00:00|2336.08|2327.38|2347.58|2338.88|2352.35|2343.65|2328.92|2320.22|11477
1627315200000|2021-07-26 16:00:00|2347.3|2338.6|2369.15|2360.45|2387.6|2378.9|2340.45|2331.75|12937
1627318800000|2021-07-26 17:00:00|2369.23|2360.53|2366.21|2357.51|2375.07|2366.37|2357.96|2349.26|11890
1627322400000|2021-07-26 18:00:00|2366.3|2357.6|2385.6|2376.9|2391.11|2382.41|2360.36|2351.66|12024
1627326000000|2021-07-26 19:00:00|2385.64|2376.94|2367.89|2359.19|2435.53|2426.83|2367.88|2359.18|12105
1627329600000|2021-07-26 20:00:00|2367.82|2359.12|2269.62|2260.92|2372.47|2363.77|2243.04|2234.34|13672
1627333200000|2021-07-26 21:00:00|2269.22|2260.52|2239.03|2230.33|2272.76|2264.06|2210.2|2201.5|12632
1627336800000|2021-07-26 22:00:00|2239.01|2230.31|2253.76|2245.06|2257.61|2248.91|2220.9|2212.2|12855
1627340400000|2021-07-26 23:00:00|2253.74|2245.04|2232.75|2224.05|2263.45|2254.75|2232.4|2223.7|11963
1627344000000|2021-07-27 00:00:00|2232.86|2224.16|2236.31|2227.61|2245.75|2237.05|2213.73|2205.03|12731
1627347600000|2021-07-27 01:00:00|2236.3|2227.6|2167.79|2159.09|2239.05|2230.35|2162.84|2154.14|12890
1627351200000|2021-07-27 02:00:00|2167.96|2159.26|2168.46|2159.76|2189.78|2181.08|2161.62|2152.92|12583
1627354800000|2021-07-27 03:00:00|2168.48|2159.78|2177.61|2168.91|2190.49|2181.79|2156.71|2148.01|11383
1627358400000|2021-07-27 04:00:00|2177.59|2168.89|2189.52|2180.82|2200.59|2191.89|2171.9|2163.2|10776
1627362000000|2021-07-27 05:00:00|2189.46|2180.76|2206.45|2197.75|2210.21|2201.51|2186.84|2178.14|10854
1627365600000|2021-07-27 06:00:00|2206.46|2197.76|2193.92|2185.22|2215.82|2207.12|2188.87|2180.17|10927
1627369200000|2021-07-27 07:00:00|2193.78|2185.08|2208.2|2199.5|2212.01|2203.31|2192.88|2184.18|10560
1627372800000|2021-07-27 08:00:00|2208.18|2199.48|2221.58|2212.88|2226.72|2218.02|2199.71|2191.01|10176
1627376400000|2021-07-27 09:00:00|2221.59|2212.89|2240.54|2231.84|2246.68|2237.98|2215.97|2207.27|10388
1627380000000|2021-07-27 10:00:00|2240.48|2231.78|2252.49|2243.79|2257.1|2248.4|2231.8|2223.1|9913
1627383600000|2021-07-27 11:00:00|2252.52|2243.82|2283.56|2274.86|2283.56|2274.86|2244.37|2235.67|10058
1627387200000|2021-07-27 12:00:00|2283.62|2274.92|2313.56|2304.86|2324.07|2315.37|2267.56|2258.86|11271
1627390800000|2021-07-27 13:00:00|2313.68|2304.98|2304.13|2295.43|2324.06|2315.36|2294.51|2285.81|11447
1627394400000|2021-07-27 14:00:00|2304.16|2295.46|2285.33|2276.63|2309.85|2301.15|2247.07|2238.37|12949
1627398000000|2021-07-27 15:00:00|2285.31|2276.61|2282.51|2273.81|2304.4|2295.7|2267.99|2259.29|12771
1627401600000|2021-07-27 16:00:00|2282.5|2273.8|2230.04|2221.34|2288.04|2279.34|2227.1|2218.4|12474
1627405200000|2021-07-27 17:00:00|2229.66|2220.96|2234.15|2225.45|2241.11|2232.41|2219.35|2210.65|11961
1627408800000|2021-07-27 18:00:00|2234.28|2225.58|2244.64|2235.94|2252.76|2244.06|2207.77|2199.07|12580
1627412400000|2021-07-27 19:00:00|2244.74|2236.04|2233.43|2224.73|2252.68|2243.98|2232.43|2223.73|11458
1627416000000|2021-07-27 20:00:00|2233.71|2225.01|2248.28|2239.58|2258.36|2249.66|2233.71|2225.01|11709
1627419600000|2021-07-27 21:00:00|2248.29|2239.59|2270.16|2261.46|2276.41|2267.71|2245.16|2236.46|10440
1627423200000|2021-07-27 22:00:00|2270.15|2261.45|2300.72|2292.02|2315.25|2306.55|2254.64|2245.94|12245
1627426800000|2021-07-27 23:00:00|2300.77|2292.07|2304.84|2296.14|2308.11|2299.41|2277|2268.3|11852
1627430400000|2021-07-28 00:00:00|2305.32|2296.62|2284.64|2275.94|2309.48|2300.78|2277.51|2268.81|12185
1627434000000|2021-07-28 01:00:00|2284.73|2276.03|2313.97|2305.27|2316.32|2307.62|2270.92|2262.22|12054
1627437600000|2021-07-28 02:00:00|2313.9|2305.2|2306.44|2297.74|2340.11|2331.41|2300.55|2291.85|12256
1627441200000|2021-07-28 03:00:00|2306.43|2297.73|2293.44|2284.74|2318.97|2310.27|2283.28|2274.58|12133
1627444800000|2021-07-28 04:00:00|2293.47|2284.77|2287.5|2278.8|2306.89|2298.19|2284.28|2275.58|11571
1627448400000|2021-07-28 05:00:00|2287.54|2278.84|2302.16|2293.46|2308.93|2300.23|2286.35|2277.65|11514
1627452000000|2021-07-28 06:00:00|2302.19|2293.49|2263.6|2254.9|2304.55|2295.85|2249.34|2240.64|12505
1627455600000|2021-07-28 07:00:00|2263.58|2254.88|2301.24|2292.54|2305.4|2296.7|2262.09|2253.39|11719
1627459200000|2021-07-28 08:00:00|2300.85|2292.15|2289.39|2280.69|2320.12|2311.42|2282.41|2273.71|12081
1627462800000|2021-07-28 09:00:00|2289.41|2280.71|2310.33|2301.63|2310.66|2301.96|2285.49|2276.79|10902
1627466400000|2021-07-28 10:00:00|2310.27|2301.57|2306.59|2297.89|2317.81|2309.11|2301.67|2292.97|11282
1627470000000|2021-07-28 11:00:00|2306.54|2297.84|2335.86|2327.16|2350.44|2341.74|2301.72|2293.02|11680
1627473600000|2021-07-28 12:00:00|2335.85|2327.15|2291.41|2282.71|2338.6|2329.9|2287.37|2278.67|12182
1627477200000|2021-07-28 13:00:00|2291.42|2282.72|2288.31|2279.61|2301.4|2292.7|2276.09|2267.39|10936
1627480800000|2021-07-28 14:00:00|2288.36|2279.66|2292.88|2284.18|2297.87|2289.17|2274.28|2265.58|11751
1627484400000|2021-07-28 15:00:00|2292.86|2284.16|2297.19|2288.49|2305.73|2297.03|2287.55|2278.85|11311
1627488000000|2021-07-28 16:00:00|2297.13|2288.43|2324.23|2315.53|2328.86|2320.16|2287.59|2278.89|11559
1627491600000|2021-07-28 17:00:00|2324.33|2315.63|2267.93|2259.23|2330.99|2322.29|2262.18|2253.48|11988
1627495200000|2021-07-28 18:00:00|2267.72|2259.02|2325.18|2316.48|2328.2|2319.5|2258.44|2249.74|12182
1627498800000|2021-07-28 19:00:00|2325.21|2316.51|2315.08|2306.38|2332.96|2324.26|2301.64|2292.94|11939
1627502400000|2021-07-28 20:00:00|2315.09|2306.39|2300.4|2291.7|2315.11|2306.41|2293.97|2285.27|11478
1627506000000|2021-07-28 21:00:00|2300.15|2291.45|2308.71|2300.01|2310.61|2301.91|2293.42|2284.72|10729
1627509600000|2021-07-28 22:00:00|2308.7|2300|2296.54|2287.84|2318.34|2309.64|2289.06|2280.36|11836
1627513200000|2021-07-28 23:00:00|2296.47|2287.77|2304.63|2295.93|2313.95|2305.25|2287.18|2278.48|11884
1627516800000|2021-07-29 00:00:00|2304.67|2295.97|2281.74|2273.04|2312.01|2303.31|2281.55|2272.85|11525
1627520400000|2021-07-29 01:00:00|2281.65|2272.95|2288.84|2280.14|2293.67|2284.97|2271.54|2262.84|11274
1627524000000|2021-07-29 02:00:00|2288.83|2280.13|2288.8|2280.1|2301.45|2292.75|2286.17|2277.47|10997
1627527600000|2021-07-29 03:00:00|2288.79|2280.09|2282.57|2273.87|2293.13|2284.43|2279.29|2270.59|10686
1627531200000|2021-07-29 04:00:00|2282.61|2273.91|2298.96|2290.26|2305.47|2296.77|2275.62|2266.92|11059
1627534800000|2021-07-29 05:00:00|2299.01|2290.31|2305.72|2297.02|2308.98|2300.28|2289.71|2281.01|9904
1627538400000|2021-07-29 06:00:00|2305.74|2297.04|2299.41|2290.71|2310.25|2301.55|2296.16|2287.46|9614
1627542000000|2021-07-29 07:00:00|2299.43|2290.73|2299.69|2290.99|2308.12|2299.42|2296.54|2287.84|9073
1627545600000|2021-07-29 08:00:00|2299.74|2291.04|2298.95|2290.25|2304.71|2296.01|2291.27|2282.57|10089
1627549200000|2021-07-29 09:00:00|2299.12|2290.42|2322.92|2314.22|2332.79|2324.09|2299.05|2290.35|11120
1627552800000|2021-07-29 10:00:00|2322.94|2314.24|2315.25|2306.55|2328.13|2319.43|2309.66|2300.96|10669
1627556400000|2021-07-29 11:00:00|2315.23|2306.53|2299.05|2290.35|2322.31|2313.61|2288.33|2279.63|10140
1627560000000|2021-07-29 12:00:00|2298.87|2290.17|2299.76|2291.06|2300.75|2292.05|2288.95|2280.25|10401
1627563600000|2021-07-29 13:00:00|2299.64|2290.94|2322.98|2314.28|2324.32|2315.62|2295.34|2286.64|9414
1627567200000|2021-07-29 14:00:00|2323.14|2314.44|2326.07|2317.37|2330.84|2322.14|2304.48|2295.78|10920
1627570800000|2021-07-29 15:00:00|2326.08|2317.38|2328.31|2319.61|2337.42|2328.72|2315.24|2306.54|10843
1627574400000|2021-07-29 16:00:00|2328.36|2319.66|2331.08|2322.38|2346.6|2337.9|2321.51|2312.81|11311
1627578000000|2021-07-29 17:00:00|2331.12|2322.42|2331.58|2322.88|2339.66|2330.96|2324.08|2315.38|9013
1627581600000|2021-07-29 18:00:00|2331.54|2322.84|2317.04|2308.34|2334|2325.3|2314.26|2305.56|9583
1627585200000|2021-07-29 19:00:00|2317.06|2308.36|2316.01|2307.31|2321.22|2312.52|2307.31|2298.61|8856
1627588800000|2021-07-29 20:00:00|2316.08|2307.38|2317.76|2309.06|2322.38|2313.68|2311.54|2302.84|9925
1627592400000|2021-07-29 21:00:00|2318.03|2309.33|2316.83|2308.13|2319.5|2310.8|2309.32|2300.62|8109
1627596000000|2021-07-29 22:00:00|2316.72|2308.02|2341.35|2332.65|2343.37|2334.67|2315.34|2306.64|10002
1627599600000|2021-07-29 23:00:00|2341.27|2332.57|2387.51|2378.81|2405.07|2396.37|2340.29|2331.59|12323
1627603200000|2021-07-30 00:00:00|2387.46|2378.76|2398.18|2389.48|2410.38|2401.68|2372.25|2363.55|11787
1627606800000|2021-07-30 01:00:00|2398.19|2389.49|2439.78|2431.08|2448.44|2439.74|2393.82|2385.12|11814
1627610400000|2021-07-30 02:00:00|2439.79|2431.09|2432.3|2423.6|2453.95|2445.25|2427.27|2418.57|11683
1627614000000|2021-07-30 03:00:00|2432.31|2423.61|2427.02|2418.32|2443.12|2434.42|2422.39|2413.69|10517
1627617600000|2021-07-30 04:00:00|2426.95|2418.25|2419.69|2410.99|2433.82|2425.12|2410.07|2401.37|11325
1627621200000|2021-07-30 05:00:00|2419.72|2411.02|2408.33|2399.63|2424.02|2415.32|2405.64|2396.94|11044
1627624800000|2021-07-30 06:00:00|2408.37|2399.67|2417.59|2408.89|2418.1|2409.4|2390.49|2381.79|10645
1627628400000|2021-07-30 07:00:00|2417.6|2408.9|2408.93|2400.23|2418.15|2409.45|2399.68|2390.98|9871
1627632000000|2021-07-30 08:00:00|2408.82|2400.12|2356.26|2347.56|2410.39|2401.69|2343.61|2334.91|11290
1627635600000|2021-07-30 09:00:00|2356.2|2347.5|2353.74|2345.04|2360.21|2351.51|2322.16|2313.46|12704
1627639200000|2021-07-30 10:00:00|2353.03|2344.33|2361.88|2353.18|2364.52|2355.82|2335.39|2326.69|10844
1627642800000|2021-07-30 11:00:00|2361.86|2353.16|2339.88|2331.18|2362.61|2353.91|2338.01|2329.31|11164
1627646400000|2021-07-30 12:00:00|2339.76|2331.06|2338|2329.3|2352.13|2343.43|2336.95|2328.25|11034
1627650000000|2021-07-30 13:00:00|2337.87|2329.17|2344.78|2336.08|2353.09|2344.39|2329.29|2320.59|9084
1627653600000|2021-07-30 14:00:00|2344.81|2336.11|2346.6|2337.9|2361.81|2353.11|2340.53|2331.83|7394
1627657200000|2021-07-30 15:00:00|2346.82|2338.12|2352.08|2343.38|2355.11|2346.41|2337.05|2328.35|10303
1627660800000|2021-07-30 16:00:00|2352.14|2343.44|2339.76|2331.06|2355.3|2346.6|2339.61|2330.91|10495
1627664400000|2021-07-30 17:00:00|2339.75|2331.05|2357.96|2349.26|2360.86|2352.16|2339.53|2330.83|9511
1627668000000|2021-07-30 18:00:00|2358.16|2349.46|2353.1|2344.4|2358.16|2349.46|2344.99|2336.29|9142
1627671600000|2021-07-30 19:00:00|2353.07|2344.37|2384.34|2375.64|2384.34|2375.64|2352.11|2343.41|9836
1627675200000|2021-07-30 20:00:00|2384.3|2375.6|2428.87|2420.17|2446.61|2437.91|2380.42|2371.72|12033
1627714800000|2021-07-31 07:00:00|2441.04|2432.34|2447.21|2438.51|2451.77|2443.07|2439.13|2430.43|9333
1627718400000|2021-07-31 08:00:00|2447.13|2438.43|2467.45|2458.75|2474.44|2465.74|2444.35|2435.65|10423
1627722000000|2021-07-31 09:00:00|2467.62|2458.92|2462.89|2454.19|2474.39|2465.69|2454.72|2446.02|9950
1627725600000|2021-07-31 10:00:00|2462.88|2454.18|2476.68|2467.98|2480.44|2471.74|2458.81|2450.11|9854
1627729200000|2021-07-31 11:00:00|2476.59|2467.89|2463.7|2455|2481.91|2473.21|2451.42|2442.72|10436
1627732800000|2021-07-31 12:00:00|2463.65|2454.95|2467.07|2458.37|2472.39|2463.69|2456.52|2447.82|10374
1627736400000|2021-07-31 13:00:00|2467.11|2458.41|2451.69|2442.99|2468.67|2459.97|2448.62|2439.92|10549
1627740000000|2021-07-31 14:00:00|2451.65|2442.95|2449.63|2440.93|2460.16|2451.46|2438.56|2429.86|10186
1627743600000|2021-07-31 15:00:00|2449.61|2440.91|2463.31|2454.61|2464.1|2455.4|2444.25|2435.55|9945
1627747200000|2021-07-31 16:00:00|2463.22|2454.52|2452.82|2444.12|2471.01|2462.31|2450.07|2441.37|10336
1627750800000|2021-07-31 17:00:00|2452.83|2444.13|2443.96|2435.26|2454.25|2445.55|2440.54|2431.84|9099
1627754400000|2021-07-31 18:00:00|2443.81|2435.11|2462.22|2453.52|2465.67|2456.97|2442.1|2433.4|9349
1627758000000|2021-07-31 19:00:00|2462.16|2453.46|2461.6|2452.9|2470.53|2461.83|2454.31|2445.61|8800
1627761600000|2021-07-31 20:00:00|2461.58|2452.88|2495.5|2486.8|2501.61|2492.91|2450.67|2441.97|10025
1627765200000|2021-07-31 21:00:00|2495.52|2486.82|2541.97|2533.27|2542.71|2534.01|2494.47|2485.77|11096
1627768800000|2021-07-31 22:00:00|2541.98|2533.28|2541.88|2533.18|2547.19|2538.49|2519.96|2511.26|11457
1627772400000|2021-07-31 23:00:00|2541.9|2533.2|2535.03|2526.33|2558.69|2549.99|2530.1|2521.4|11116
1627776000000|2021-08-01 00:00:00|2534.76|2526.06|2575.35|2566.65|2576.74|2568.04|2518.3|2509.6|11759
1627779600000|2021-08-01 01:00:00|2575.34|2566.64|2570.65|2561.95|2583.63|2574.93|2560.38|2551.68|10477
1627783200000|2021-08-01 02:00:00|2570.61|2561.91|2584.83|2576.13|2592.54|2583.84|2567.54|2558.84|8832
1627786800000|2021-08-01 03:00:00|2584.87|2576.17|2621.22|2612.52|2623.87|2615.17|2576.23|2567.53|10745
1627790400000|2021-08-01 04:00:00|2621.26|2612.56|2625.07|2616.37|2640.97|2632.27|2612.33|2603.63|11876
1627794000000|2021-08-01 05:00:00|2625.05|2616.35|2611.43|2602.73|2632.11|2623.41|2596.5|2587.8|10819
1627797600000|2021-08-01 06:00:00|2611.41|2602.71|2604.92|2596.22|2616.79|2608.09|2597.97|2589.27|10049
1627801200000|2021-08-01 07:00:00|2604.89|2596.19|2590.87|2582.17|2612.23|2603.53|2586.7|2578|10055
1627804800000|2021-08-01 08:00:00|2590.82|2582.12|2598.09|2589.39|2606.85|2598.15|2586.73|2578.03|10083
1627808400000|2021-08-01 09:00:00|2598.08|2589.38|2614.86|2606.16|2616.06|2607.36|2596.5|2587.8|10234
1627812000000|2021-08-01 10:00:00|2614.88|2606.18|2586.83|2578.13|2614.9|2606.2|2577.38|2568.68|11032
1627815600000|2021-08-01 11:00:00|2586.81|2578.11|2592.19|2583.49|2595.32|2586.62|2568.04|2559.34|11143
1627819200000|2021-08-01 12:00:00|2592.13|2583.43|2595.2|2586.5|2611.86|2603.16|2588.08|2579.38|10916
1627822800000|2021-08-01 13:00:00|2595.18|2586.48|2583.3|2574.6|2600.63|2591.93|2582.56|2573.86|10490
1627826400000|2021-08-01 14:00:00|2583.31|2574.61|2585.4|2576.7|2595.91|2587.21|2577.42|2568.72|10683
1627830000000|2021-08-01 15:00:00|2585.44|2576.74|2587.57|2578.87|2606.54|2597.84|2582.26|2573.56|10207
1627833600000|2021-08-01 16:00:00|2587.56|2578.86|2573.3|2564.6|2589.96|2581.26|2534.86|2526.16|12424
1627837200000|2021-08-01 17:00:00|2573.21|2564.51|2575.51|2566.81|2583.52|2574.82|2552.37|2543.67|11918
1627840800000|2021-08-01 18:00:00|2575.59|2566.89|2603.67|2594.97|2611.34|2602.64|2570.74|2562.04|10595
1627844400000|2021-08-01 19:00:00|2603.72|2595.02|2660.82|2650.62|2669.8|2659.6|2575.71|2567.01|12388
1627848000000|2021-08-01 20:00:00|2660.85|2650.65|2675.53|2665.33|2702.42|2692.22|2658.07|2647.87|12850
1627851600000|2021-08-01 21:00:00|2675.5|2665.3|2658.39|2649.69|2683.98|2673.78|2649.81|2639.61|10846
1627855200000|2021-08-01 22:00:00|2658.48|2649.78|2605.61|2596.91|2669.46|2660.76|2588.43|2579.73|12797
1627858800000|2021-08-01 23:00:00|2605.6|2596.9|2561.03|2552.33|2619.95|2611.25|2534.72|2526.02|12623
1627862400000|2021-08-02 00:00:00|2560.83|2552.13|2523.47|2514.77|2583.62|2574.92|2514.51|2505.81|12846
1627866000000|2021-08-02 01:00:00|2523.34|2514.64|2544.67|2535.97|2560.95|2552.25|2514.8|2506.1|12063
1627869600000|2021-08-02 02:00:00|2544.4|2535.7|2572.35|2563.65|2576.83|2568.13|2535.19|2526.49|11464
1627873200000|2021-08-02 03:00:00|2572.36|2563.66|2564.89|2556.19|2578.09|2569.39|2558.4|2549.7|10384
1627876800000|2021-08-02 04:00:00|2565.18|2556.48|2554.47|2545.77|2573.43|2564.73|2547.56|2538.86|10996
1627880400000|2021-08-02 05:00:00|2554.41|2545.71|2562.98|2554.28|2567.94|2559.24|2552.16|2543.46|10471
1627884000000|2021-08-02 06:00:00|2562.92|2554.22|2623.3|2614.6|2631.34|2622.64|2554.53|2545.83|11502
1627887600000|2021-08-02 07:00:00|2623.27|2614.57|2622.54|2613.84|2643.04|2634.34|2607.89|2599.19|11864
1627891200000|2021-08-02 08:00:00|2622.52|2613.82|2577.37|2568.67|2628.62|2619.92|2573.29|2564.59|12281
1627894800000|2021-08-02 09:00:00|2577.3|2568.6|2606.46|2597.76|2612.66|2603.96|2563.47|2554.77|11938
1627898400000|2021-08-02 10:00:00|2606.47|2597.77|2604.1|2595.4|2608.16|2599.46|2591.72|2583.02|11726
1627902000000|2021-08-02 11:00:00|2604.24|2595.54|2595.26|2586.56|2604.81|2596.11|2576.68|2567.98|11587
1627905600000|2021-08-02 12:00:00|2595.33|2586.63|2592.7|2584|2608.02|2599.32|2567.91|2559.21|12364
1627909200000|2021-08-02 13:00:00|2592.71|2584.01|2621.2|2612.5|2629.49|2620.79|2581.94|2573.24|11922
1627912800000|2021-08-02 14:00:00|2621.22|2612.52|2631.02|2622.32|2640.77|2632.07|2611.34|2602.64|12335
1627916400000|2021-08-02 15:00:00|2630.92|2622.22|2638.09|2629.39|2660|2651.3|2626.87|2618.17|12178
1627920000000|2021-08-02 16:00:00|2638.36|2629.66|2652.81|2644.11|2670.61|2661.91|2636.87|2628.17|12047
1627923600000|2021-08-02 17:00:00|2652.75|2644.05|2646.93|2638.23|2655.49|2646.79|2626.83|2618.13|11044
1627927200000|2021-08-02 18:00:00|2646.95|2638.25|2655.29|2646.59|2662.3|2653.6|2637.81|2629.11|10767
1627930800000|2021-08-02 19:00:00|2655.32|2646.62|2606.18|2597.48|2668.43|2659.73|2600.21|2591.51|11733
1627934400000|2021-08-02 20:00:00|2606.66|2597.96|2602.65|2593.95|2627.78|2619.08|2587.31|2578.61|12470
1627938000000|2021-08-02 21:00:00|2602.57|2593.87|2617.2|2608.5|2622.34|2613.64|2591.67|2582.97|11132
1627941600000|2021-08-02 22:00:00|2617.12|2608.42|2630.11|2621.41|2641.32|2632.62|2614.2|2605.5|11813
1627945200000|2021-08-02 23:00:00|2630.09|2621.39|2612.18|2603.48|2641.81|2633.11|2607.97|2599.27|11420
1627948800000|2021-08-03 00:00:00|2612.2|2603.5|2613.53|2604.83|2636.59|2627.89|2590.27|2581.57|12858
1627952400000|2021-08-03 01:00:00|2613.55|2604.85|2552.34|2543.64|2613.73|2605.03|2551.39|2542.69|12354
1627956000000|2021-08-03 02:00:00|2552.51|2543.81|2559.62|2550.92|2575.34|2566.64|2546.2|2537.5|11334
1627959600000|2021-08-03 03:00:00|2559.49|2550.79|2537.54|2528.84|2567.36|2558.66|2522.27|2513.57|11419
1627963200000|2021-08-03 04:00:00|2537.57|2528.87|2499.29|2490.59|2549.2|2540.5|2492.18|2483.48|11607
1627966800000|2021-08-03 05:00:00|2499.52|2490.82|2477.12|2468.42|2499.52|2490.82|2459.63|2450.93|12276
1627970400000|2021-08-03 06:00:00|2477.37|2468.67|2467.61|2458.91|2491.69|2482.99|2467.21|2458.51|11197
1627974000000|2021-08-03 07:00:00|2467.57|2458.87|2497.89|2489.19|2503.77|2495.07|2450.78|2442.08|11671
1627977600000|2021-08-03 08:00:00|2497.9|2489.2|2488.82|2480.12|2499.59|2490.89|2479.28|2470.58|11291
1627981200000|2021-08-03 09:00:00|2488.96|2480.26|2502.95|2494.25|2503.49|2494.79|2475.06|2466.36|10793
1627984800000|2021-08-03 10:00:00|2502.93|2494.23|2516.85|2508.15|2529.43|2520.73|2490.18|2481.48|11806
1627988400000|2021-08-03 11:00:00|2516.84|2508.14|2493.3|2484.6|2520.23|2511.53|2489.75|2481.05|12040
1627992000000|2021-08-03 12:00:00|2493.41|2484.71|2505.59|2496.89|2522.43|2513.73|2460.93|2452.23|12940
1627995600000|2021-08-03 13:00:00|2505.69|2496.99|2518.32|2509.62|2527.44|2518.74|2504.63|2495.93|11898
1627999200000|2021-08-03 14:00:00|2518.26|2509.56|2517.96|2509.26|2545.34|2536.64|2512.89|2504.19|12074
1628002800000|2021-08-03 15:00:00|2517.8|2509.1|2501.33|2492.63|2522.01|2513.31|2479.39|2470.69|12266
1628006400000|2021-08-03 16:00:00|2501.32|2492.62|2503.8|2495.1|2507.24|2498.54|2486.38|2477.68|12051
1628010000000|2021-08-03 17:00:00|2503.82|2495.12|2474.13|2465.43|2515|2506.3|2473.04|2464.34|11722
1628013600000|2021-08-03 18:00:00|2474.14|2465.44|2490.06|2481.36|2493.49|2484.79|2458.59|2449.89|12164
1628017200000|2021-08-03 19:00:00|2490.07|2481.37|2479.15|2470.45|2501.4|2492.7|2472.3|2463.6|11394
1628020800000|2021-08-03 20:00:00|2479.14|2470.44|2489.73|2481.03|2492.97|2484.27|2457.06|2448.36|12067
1628024400000|2021-08-03 21:00:00|2489.62|2480.92|2494.51|2485.81|2500.95|2492.25|2479.98|2471.28|10816
1628028000000|2021-08-03 22:00:00|2494.5|2485.8|2517.46|2508.76|2534.45|2525.75|2492.86|2484.16|11482
1628031600000|2021-08-03 23:00:00|2517.45|2508.75|2512.42|2503.72|2533.74|2525.04|2499.51|2490.81|12210
1628035200000|2021-08-04 00:00:00|2512.54|2503.84|2521.14|2512.44|2526.6|2517.9|2487.05|2478.35|12454
1628038800000|2021-08-04 01:00:00|2521.33|2512.63|2528.06|2519.36|2542.41|2533.71|2512.99|2504.29|11734
1628042400000|2021-08-04 02:00:00|2528.1|2519.4|2516.93|2508.23|2540.26|2531.56|2512.07|2503.37|11167
1628046000000|2021-08-04 03:00:00|2516.89|2508.19|2488.61|2479.91|2519.35|2510.65|2488|2479.3|11239
1628049600000|2021-08-04 04:00:00|2488.07|2479.37|2500.75|2492.05|2506.99|2498.29|2481.06|2472.36|11660
1628053200000|2021-08-04 05:00:00|2500.76|2492.06|2500.54|2491.84|2521.3|2512.6|2498.86|2490.16|10997
1628056800000|2021-08-04 06:00:00|2500.55|2491.85|2490.74|2482.04|2512.84|2504.14|2486.28|2477.58|11463
1628060400000|2021-08-04 07:00:00|2490.86|2482.16|2481.99|2473.29|2496.57|2487.87|2469.9|2461.2|11445
1628064000000|2021-08-04 08:00:00|2481.69|2472.99|2481.29|2472.59|2493.17|2484.47|2462.25|2453.55|12029
1628067600000|2021-08-04 09:00:00|2481.4|2472.7|2484.07|2475.37|2490.23|2481.53|2475.49|2466.79|9467
1628071200000|2021-08-04 10:00:00|2484.11|2475.41|2504.43|2495.73|2509.43|2500.73|2476.55|2467.85|10545
1628074800000|2021-08-04 11:00:00|2504.38|2495.68|2509.51|2500.81|2516.28|2507.58|2501.69|2492.99|11002
1628078400000|2021-08-04 12:00:00|2509.56|2500.86|2593.1|2584.4|2594.91|2586.21|2508.78|2500.08|11695
1628082000000|2021-08-04 13:00:00|2593.02|2584.32|2612.9|2604.2|2634.17|2625.47|2578.5|2569.8|12734
1628085600000|2021-08-04 14:00:00|2613.07|2604.37|2644.03|2635.33|2647.81|2639.11|2607.85|2599.15|12647
1628089200000|2021-08-04 15:00:00|2643.94|2635.24|2677.66|2668.96|2700.26|2691.56|2642.18|2633.48|12722
1628092800000|2021-08-04 16:00:00|2677.65|2668.95|2715.08|2706.38|2730.08|2721.38|2671.74|2663.04|13031
1628096400000|2021-08-04 17:00:00|2715.19|2706.49|2681.94|2673.24|2717.06|2708.36|2671.85|2663.15|11895
1628100000000|2021-08-04 18:00:00|2681.96|2673.26|2696.35|2687.65|2709.75|2701.05|2677.56|2668.86|11551
1628103600000|2021-08-04 19:00:00|2696.33|2687.63|2699.27|2690.57|2705.02|2696.32|2684.78|2676.08|11772
1628107200000|2021-08-04 20:00:00|2699.26|2690.56|2714.77|2706.07|2726.58|2717.88|2692.98|2684.28|11549
1628110800000|2021-08-04 21:00:00|2714.79|2706.09|2724.91|2716.21|2726.53|2717.83|2709.93|2701.23|10978
1628114400000|2021-08-04 22:00:00|2724.93|2716.23|2733.16|2724.46|2775.8|2767.1|2710.12|2701.42|12655
1628118000000|2021-08-04 23:00:00|2733.48|2724.78|2729.18|2720.48|2753.03|2744.33|2710.05|2701.35|12218
1628121600000|2021-08-05 00:00:00|2729.07|2720.37|2709.31|2700.61|2746.38|2737.68|2704.37|2695.67|12269
1628125200000|2021-08-05 01:00:00|2709.29|2700.59|2694.42|2685.72|2712.58|2703.88|2669.87|2661.17|12464
1628128800000|2021-08-05 02:00:00|2694.98|2686.28|2702.95|2694.25|2704.51|2695.81|2679.74|2671.04|12038
1628132400000|2021-08-05 03:00:00|2702.84|2694.14|2716.61|2707.91|2725.98|2717.28|2696.38|2687.68|11912
1628136000000|2021-08-05 04:00:00|2716.39|2707.69|2699.17|2690.47|2725.15|2716.45|2688.63|2679.93|11506
1628139600000|2021-08-05 05:00:00|2699.23|2690.53|2710.2|2701.5|2717.04|2708.34|2693.56|2684.86|11092
1628143200000|2021-08-05 06:00:00|2710.24|2701.54|2688.67|2679.97|2710.24|2701.54|2674.88|2666.18|11329
1628146800000|2021-08-05 07:00:00|2688.69|2679.99|2685.63|2676.93|2697.42|2688.72|2672.43|2663.73|11209
1628150400000|2021-08-05 08:00:00|2685.59|2676.89|2636.69|2627.99|2695.21|2686.51|2634.64|2625.94|11600
1628154000000|2021-08-05 09:00:00|2636.99|2628.29|2598.35|2589.65|2648.3|2639.6|2581.01|2572.31|12972
1628157600000|2021-08-05 10:00:00|2598.38|2589.68|2619.16|2610.46|2621.6|2612.9|2593.46|2584.76|12016
1628161200000|2021-08-05 11:00:00|2619.41|2610.71|2626.7|2618|2650.81|2642.11|2608.86|2600.16|12208
1628164800000|2021-08-05 12:00:00|2626.65|2617.95|2610.14|2601.44|2646.43|2637.73|2535.92|2527.22|12932
1628168400000|2021-08-05 13:00:00|2610.6|2601.9|2691|2682.3|2691.08|2682.38|2598.51|2589.81|13111
1628172000000|2021-08-05 14:00:00|2690.97|2682.27|2807.02|2798.32|2823.85|2815.15|2672.68|2663.98|13094
1628175600000|2021-08-05 15:00:00|2806.93|2798.23|2760.12|2751.42|2809.19|2800.49|2745.77|2737.07|13017
1628179200000|2021-08-05 16:00:00|2760.05|2751.35|2793.17|2784.47|2797.89|2789.19|2752.3|2743.6|13060
1628182800000|2021-08-05 17:00:00|2792.83|2784.13|2818.08|2809.38|2823.21|2814.51|2783.89|2775.19|13138
1628186400000|2021-08-05 18:00:00|2817.78|2809.08|2808.25|2799.55|2833.14|2824.44|2792.14|2783.44|12412
1628190000000|2021-08-05 19:00:00|2807.92|2799.22|2801.33|2792.63|2826.72|2818.02|2792.62|2783.92|12213
1628193600000|2021-08-05 20:00:00|2801.18|2792.48|2809.22|2800.52|2820.94|2812.24|2801.18|2792.48|11756
1628197200000|2021-08-05 21:00:00|2809.23|2800.53|2831.28|2822.58|2848.48|2839.78|2792.85|2784.15|11306
1628200800000|2021-08-05 22:00:00|2831.4|2822.7|2813.54|2804.84|2845.26|2836.56|2811.42|2802.72|12196
1628204400000|2021-08-05 23:00:00|2813.58|2804.88|2833.31|2824.61|2839.49|2830.79|2813.53|2804.83|11404
1628208000000|2021-08-06 00:00:00|2833.41|2824.71|2782.61|2773.91|2848.55|2839.85|2773.31|2764.61|12717
1628211600000|2021-08-06 01:00:00|2782.83|2774.13|2813.05|2804.35|2820.22|2811.52|2782.8|2774.1|12228
1628215200000|2021-08-06 02:00:00|2812.97|2804.27|2778.09|2769.39|2813.16|2804.46|2772.03|2763.33|11609
1628218800000|2021-08-06 03:00:00|2777.88|2769.18|2765.97|2757.27|2796.2|2787.5|2757.22|2748.52|11874
1628222400000|2021-08-06 04:00:00|2765.94|2757.24|2777.19|2768.49|2778.36|2769.66|2755.66|2746.96|11667
1628226000000|2021-08-06 05:00:00|2777.21|2768.51|2789.94|2781.24|2795.25|2786.55|2769.98|2761.28|11397
1628229600000|2021-08-06 06:00:00|2789.89|2781.19|2788.33|2779.63|2811.01|2802.31|2774.45|2765.75|12286
1628233200000|2021-08-06 07:00:00|2788.24|2779.54|2772.99|2764.29|2794.23|2785.53|2769.44|2760.74|11715
1628236800000|2021-08-06 08:00:00|2772.96|2764.26|2782.41|2773.71|2786.12|2777.42|2762.32|2753.62|10090
1628240400000|2021-08-06 09:00:00|2782.4|2773.7|2765.04|2756.34|2782.65|2773.95|2764.56|2755.86|10318
1628244000000|2021-08-06 10:00:00|2765.03|2756.33|2763.51|2754.81|2771.56|2762.86|2743.14|2734.44|11661
1628247600000|2021-08-06 11:00:00|2763.5|2754.8|2741.1|2732.4|2763.5|2754.8|2738.34|2729.64|11915
1628251200000|2021-08-06 12:00:00|2741.09|2732.39|2776.13|2767.43|2795.52|2786.82|2726.6|2717.9|12789
1628254800000|2021-08-06 13:00:00|2776.04|2767.34|2782.41|2773.71|2791.91|2783.21|2771.04|2762.34|11765
1628258400000|2021-08-06 14:00:00|2782.48|2773.78|2783.25|2774.55|2793.19|2784.49|2767.84|2759.14|11698
1628262000000|2021-08-06 15:00:00|2783.29|2774.59|2842.59|2833.89|2849.89|2841.19|2775.26|2766.56|12680
1628265600000|2021-08-06 16:00:00|2842.78|2834.08|2867.21|2858.51|2887.2|2878.5|2842.78|2834.08|13281
1628269200000|2021-08-06 17:00:00|2867.06|2858.36|2918.24|2909.54|2921.32|2912.62|2866.89|2858.19|12364
1628272800000|2021-08-06 18:00:00|2918.23|2909.53|2924.2|2915.5|2936.44|2927.74|2909.33|2900.63|12165
1628276400000|2021-08-06 19:00:00|2924.21|2915.51|2934.34|2925.64|2953.17|2944.47|2920.45|2911.75|11812
1628280000000|2021-08-06 20:00:00|2934.86|2926.16|2914.93|2906.23|2945.15|2936.45|2886.91|2878.21|12268
1628326800000|2021-08-07 09:00:00|2975.05|2966.35|3048.08|3039.38|3050.01|3041.31|2974.37|2965.67|12574
1628330400000|2021-08-07 10:00:00|3047.97|3039.27|3075.17|3066.47|3094.64|3085.94|3042.26|3033.56|12867
1628334000000|2021-08-07 11:00:00|3075.16|3066.46|3111.24|3102.54|3118.3|3109.6|3061.61|3052.91|12769
1628337600000|2021-08-07 12:00:00|3111.23|3102.53|3096.53|3087.83|3176.71|3168.01|3074.74|3066.04|13605
1628341200000|2021-08-07 13:00:00|3096.45|3087.75|3062.29|3053.59|3130.05|3121.35|3060.3|3051.6|13306
1628344800000|2021-08-07 14:00:00|3062.28|3053.58|3088.77|3080.07|3108.39|3099.69|3062.28|3053.58|12903
1628348400000|2021-08-07 15:00:00|3088.83|3080.13|3088.74|3080.04|3113.03|3104.33|3073.46|3064.76|12856
1628352000000|2021-08-07 16:00:00|3088.73|3080.03|3096.21|3087.51|3100.35|3091.65|3008.34|2999.64|13610
1628355600000|2021-08-07 17:00:00|3096.25|3087.55|3053.3|3044.6|3098.1|3089.4|3036|3027.3|12864
1628359200000|2021-08-07 18:00:00|3053.37|3044.67|3063.3|3054.6|3078.68|3069.98|3034.28|3025.58|12475
1628362800000|2021-08-07 19:00:00|3063.29|3054.59|3081.83|3073.13|3088.95|3080.25|3042.44|3033.74|12197
1628366400000|2021-08-07 20:00:00|3081.82|3073.12|3085.68|3076.98|3101.56|3092.86|3063.97|3055.27|12381
1628370000000|2021-08-07 21:00:00|3085.86|3077.16|3076.56|3067.86|3134.94|3126.24|3071.01|3062.31|11966
1628373600000|2021-08-07 22:00:00|3076.48|3067.78|3093.02|3084.32|3117.13|3108.43|3069.43|3060.73|12397
1628377200000|2021-08-07 23:00:00|3093.03|3084.33|3165.82|3157.12|3174.98|3166.28|3093.03|3084.33|12602
1628380800000|2021-08-08 00:00:00|3165.83|3157.13|3166.91|3158.21|3194.58|3185.88|3138.2|3129.5|13318
1628384400000|2021-08-08 01:00:00|3166.89|3158.19|3112.96|3104.26|3168.74|3160.04|3100.76|3092.06|12734
1628388000000|2021-08-08 02:00:00|3113.03|3104.33|3094.84|3086.14|3113.45|3104.75|3079.77|3071.07|12092
1628391600000|2021-08-08 03:00:00|3094.85|3086.15|3125.23|3116.53|3134.39|3125.69|3091.24|3082.54|11536
1628395200000|2021-08-08 04:00:00|3125.32|3116.62|3116.24|3107.54|3141.44|3132.74|3100.34|3091.64|11584
1628398800000|2021-08-08 05:00:00|3116.2|3107.5|3136.17|3127.47|3143.01|3134.31|3099.81|3091.11|11560
1628402400000|2021-08-08 06:00:00|3136.21|3127.51|3172.44|3163.74|3189.78|3181.08|3136.03|3127.33|12743
1628406000000|2021-08-08 07:00:00|3172.56|3163.86|3143.14|3134.44|3190.37|3181.67|3137.2|3128.5|12760
1628409600000|2021-08-08 08:00:00|3143.25|3134.55|3129.32|3120.62|3160.78|3152.08|3126.73|3118.03|11601
1628413200000|2021-08-08 09:00:00|3129.24|3120.54|3144.51|3135.81|3161.26|3152.56|3127.71|3119.01|11147
1628416800000|2021-08-08 10:00:00|3144.49|3135.79|3106.71|3098.01|3156.4|3147.7|3087.36|3078.66|11721
1628420400000|2021-08-08 11:00:00|3106.95|3098.25|3107.29|3098.59|3123.18|3114.48|3089.99|3081.29|11949
1628424000000|2021-08-08 12:00:00|3107.56|3098.86|3142.23|3133.53|3149.76|3141.06|3101.06|3092.36|11998
1628427600000|2021-08-08 13:00:00|3142.22|3133.52|3120.43|3111.73|3154.44|3145.74|3110.56|3101.86|12214
1628431200000|2021-08-08 14:00:00|3120.62|3111.92|3033.2|3024.5|3127.73|3119.03|3030.26|3021.56|12796
1628434800000|2021-08-08 15:00:00|3033.17|3024.47|3036.24|3027.54|3056.73|3048.03|3021.24|3012.54|12656
1628438400000|2021-08-08 16:00:00|3036.13|3027.43|3014.18|3005.48|3073.77|3065.07|3008.22|2999.52|12498
1628442000000|2021-08-08 17:00:00|3014.22|3005.52|2993.94|2985.24|3021.1|3012.4|2976.49|2967.79|12768
1628445600000|2021-08-08 18:00:00|2993.97|2985.27|2980.28|2971.58|3013.39|3004.69|2970.18|2961.48|12232
1628449200000|2021-08-08 19:00:00|2980.32|2971.62|2989.68|2980.98|3004.51|2995.81|2953.46|2944.76|13076
1628452800000|2021-08-08 20:00:00|2989.65|2980.95|2994.17|2985.47|3027.99|3019.29|2968.15|2959.45|12775
1628456400000|2021-08-08 21:00:00|2994.18|2985.48|3042.44|3033.74|3043.43|3034.73|2989.58|2980.88|11084
1628460000000|2021-08-08 22:00:00|3042.4|3033.7|3050.13|3041.43|3071.4|3062.7|3036.48|3027.78|12076
1628463600000|2021-08-08 23:00:00|3050.12|3041.42|3016.96|3008.26|3069.81|3061.11|3007.25|2998.55|11403
1628467200000|2021-08-09 00:00:00|3017.74|3009.04|2938.93|2930.23|3040.24|3031.54|2932.14|2923.44|13140
1628470800000|2021-08-09 01:00:00|2938.63|2929.93|2921.98|2913.28|2946.93|2938.23|2904.44|2895.74|12469
1628474400000|2021-08-09 02:00:00|2922.13|2913.43|2949.7|2941|2952.78|2944.08|2917.7|2909|10695
1628478000000|2021-08-09 03:00:00|2950.31|2941.61|2954.26|2945.56|2968.48|2959.78|2931.57|2922.87|10735
1628481600000|2021-08-09 04:00:00|2954.51|2945.81|2959.9|2951.2|2966.62|2957.92|2931.56|2922.86|10888
1628485200000|2021-08-09 05:00:00|2959.89|2951.19|2940.21|2931.51|2969.22|2960.52|2925.64|2916.94|10799
1628488800000|2021-08-09 06:00:00|2941.06|2932.36|2928.4|2919.7|2945.7|2937|2898.27|2889.57|12023
1628492400000|2021-08-09 07:00:00|2928.42|2919.72|2949.83|2941.13|2959.75|2951.05|2916.35|2907.65|12028
1628496000000|2021-08-09 08:00:00|2949.91|2941.21|2963.07|2954.37|2978.49|2969.79|2938.37|2929.67|10790
1628499600000|2021-08-09 09:00:00|2963.36|2954.66|3045.2|3036.5|3053.7|3045|2956.36|2947.66|12419
1628503200000|2021-08-09 10:00:00|3045.19|3036.49|3105.96|3097.26|3113.66|3104.96|3045.19|3036.49|12676
1628506800000|2021-08-09 11:00:00|3105.83|3097.13|3139.35|3130.65|3147.2|3138.5|3094.66|3085.96|13034
1628510400000|2021-08-09 12:00:00|3139.45|3130.75|3137.7|3129|3144.75|3136.05|3106.09|3097.39|12318
1628514000000|2021-08-09 13:00:00|3137.04|3128.34|3101.13|3092.43|3155.29|3146.59|3089.68|3080.98|12677
1628517600000|2021-08-09 14:00:00|3100.8|3092.1|3117.34|3108.64|3156.38|3147.68|3100.71|3092.01|13229
1628521200000|2021-08-09 15:00:00|3117.35|3108.65|3173.15|3164.45|3177.79|3169.09|3117.06|3108.36|12376
1628524800000|2021-08-09 16:00:00|3173.14|3164.44|3162.44|3153.74|3179.86|3171.16|3137.47|3128.77|12599
1628528400000|2021-08-09 17:00:00|3162.45|3153.75|3145.26|3136.56|3175.32|3166.62|3143.23|3134.53|11783
1628532000000|2021-08-09 18:00:00|3144.23|3135.53|3169.52|3160.82|3192.58|3183.88|3144.17|3135.47|12260
1628535600000|2021-08-09 19:00:00|3169.5|3160.8|3152.11|3143.41|3185.05|3176.35|3141.22|3132.52|11813
1628539200000|2021-08-09 20:00:00|3152.09|3143.39|3074.76|3066.06|3168.92|3160.22|3071.82|3063.12|12572
1628542800000|2021-08-09 21:00:00|3074.68|3065.98|3102.04|3093.34|3115.87|3107.17|3042.67|3033.97|11480
1628546400000|2021-08-09 22:00:00|3102.24|3093.54|3150.64|3141.94|3154.09|3145.39|3093.1|3084.4|12370
1628550000000|2021-08-09 23:00:00|3150.48|3141.78|3168.07|3159.37|3183.6|3174.9|3145.07|3136.37|12706
1628553600000|2021-08-10 00:00:00|3167.85|3159.15|3127.81|3119.11|3206.09|3197.39|3099.01|3090.31|13064
1628557200000|2021-08-10 01:00:00|3127.82|3119.12|3136.52|3127.82|3144.85|3136.15|3100.42|3091.72|12571
1628560800000|2021-08-10 02:00:00|3136.4|3127.7|3146.8|3138.1|3149.43|3140.73|3120.65|3111.95|11832
1628564400000|2021-08-10 03:00:00|3146.79|3138.09|3120.28|3111.58|3151|3142.3|3111.56|3102.86|11199
1628568000000|2021-08-10 04:00:00|3120.24|3111.54|3105.06|3096.36|3133.21|3124.51|3104.8|3096.1|11456
1628571600000|2021-08-10 05:00:00|3104.99|3096.29|3117.64|3108.94|3141.96|3133.26|3094.69|3085.99|11963
1628575200000|2021-08-10 06:00:00|3117.61|3108.91|3126.86|3118.16|3132.42|3123.72|3106.73|3098.03|12185
1628578800000|2021-08-10 07:00:00|3126.92|3118.22|3147.46|3138.76|3152.53|3143.83|3107.88|3099.18|11212
1628582400000|2021-08-10 08:00:00|3147.5|3138.8|3170|3161.3|3170|3161.3|3134.26|3125.56|11187
1628586000000|2021-08-10 09:00:00|3170.15|3161.45|3150.94|3142.24|3178.34|3169.64|3141.9|3133.2|11154
1628589600000|2021-08-10 10:00:00|3150.62|3141.92|3123.09|3114.39|3156.75|3148.05|3117.69|3108.99|11540
1628593200000|2021-08-10 11:00:00|3122.91|3114.21|3128.22|3119.52|3157.84|3149.14|3118.15|3109.45|12304
1628596800000|2021-08-10 12:00:00|3128.61|3119.91|3186.12|3177.42|3188.8|3180.1|3120.88|3112.18|12231
1628600400000|2021-08-10 13:00:00|3186.11|3177.41|3168.88|3160.18|3238.36|3229.66|3144.28|3135.58|12694
1628604000000|2021-08-10 14:00:00|3168.91|3160.21|3138.3|3129.6|3172.49|3163.79|3123.1|3114.4|12612
1628607600000|2021-08-10 15:00:00|3138.34|3129.64|3126.51|3117.81|3153.12|3144.42|3098.33|3089.63|12809
1628611200000|2021-08-10 16:00:00|3126.55|3117.85|3076.89|3068.19|3135.5|3126.8|3056.66|3047.96|13024
1628614800000|2021-08-10 17:00:00|3076.84|3068.14|3105.97|3097.27|3108.13|3099.43|3076.36|3067.66|11956
1628618400000|2021-08-10 18:00:00|3106.1|3097.4|3133.6|3124.9|3135.27|3126.57|3102.17|3093.47|11625
1628622000000|2021-08-10 19:00:00|3133.56|3124.86|3148.67|3139.97|3150.27|3141.57|3126.07|3117.37|11417
1628625600000|2021-08-10 20:00:00|3148.63|3139.93|3161.43|3152.73|3170.1|3161.4|3140.59|3131.89|11845
1628629200000|2021-08-10 21:00:00|3161.42|3152.72|3174.23|3165.53|3196.12|3187.42|3141.49|3132.79|11769
1628632800000|2021-08-10 22:00:00|3174.22|3165.52|3155.48|3146.78|3194.7|3186|3151.38|3142.68|12276
1628636400000|2021-08-10 23:00:00|3155.45|3146.75|3145.59|3136.89|3169.41|3160.71|3125.79|3117.09|12293
1628640000000|2021-08-11 00:00:00|3145.9|3137.2|3172.55|3163.85|3174.13|3165.43|3139.91|3131.21|13051
1628643600000|2021-08-11 01:00:00|3172.84|3164.14|3175.6|3166.9|3190.81|3182.11|3162.33|3153.63|11990
1628647200000|2021-08-11 02:00:00|3175.69|3166.99|3144.29|3135.59|3186.37|3177.67|3126.44|3117.74|11843
1628650800000|2021-08-11 03:00:00|3144.24|3135.54|3163.73|3155.03|3165.86|3157.16|3136.23|3127.53|11305
1628654400000|2021-08-11 04:00:00|3163.77|3155.07|3171.15|3162.45|3181.19|3172.49|3151.89|3143.19|11168
1628658000000|2021-08-11 05:00:00|3170.93|3162.23|3182.62|3173.92|3189.23|3180.53|3159.59|3150.89|11630
1628661600000|2021-08-11 06:00:00|3182.64|3173.94|3202.61|3193.91|3223.13|3214.43|3166.18|3157.48|12702
1628665200000|2021-08-11 07:00:00|3202.46|3193.76|3236.72|3228.02|3252.63|3243.93|3202.46|3193.76|12640
1628668800000|2021-08-11 08:00:00|3236.76|3228.06|3221.18|3212.48|3247.87|3239.17|3209.59|3200.89|12396
1628672400000|2021-08-11 09:00:00|3221.14|3212.44|3231.04|3222.34|3239.03|3230.33|3213.31|3204.61|11024
1628676000000|2021-08-11 10:00:00|3230.9|3222.2|3228.88|3220.18|3253.77|3245.07|3215.26|3206.56|11675
1628679600000|2021-08-11 11:00:00|3229.11|3220.41|3220.73|3212.03|3246.31|3237.61|3216.39|3207.69|11561
1628683200000|2021-08-11 12:00:00|3220.57|3211.87|3224.99|3216.29|3237.82|3229.12|3212.99|3204.29|11390
1628686800000|2021-08-11 13:00:00|3224.86|3216.16|3248.94|3240.24|3268.38|3259.68|3217.44|3208.74|11447
1628690400000|2021-08-11 14:00:00|3248.28|3239.58|3261.26|3252.56|3277.98|3269.28|3233.68|3224.98|11735
1628694000000|2021-08-11 15:00:00|3261.29|3252.59|3251.24|3242.54|3268.49|3259.79|3239.29|3230.59|11094
1628697600000|2021-08-11 16:00:00|3251.25|3242.55|3243.19|3234.49|3260.47|3251.77|3227.41|3218.71|12079
1628701200000|2021-08-11 17:00:00|3243.2|3234.5|3249.16|3240.46|3256.13|3247.43|3236.34|3227.64|10684
1628704800000|2021-08-11 18:00:00|3249.23|3240.53|3233.36|3224.66|3252.24|3243.54|3227.14|3218.44|10903
1628708400000|2021-08-11 19:00:00|3233.38|3224.68|3255.19|3246.49|3259.85|3251.15|3228.46|3219.76|10004
1628712000000|2021-08-11 20:00:00|3255.25|3246.55|3239.81|3231.11|3269.25|3260.55|3239.67|3230.97|11060
1628715600000|2021-08-11 21:00:00|3239.88|3231.18|3239.12|3230.42|3245.8|3237.1|3204.36|3195.66|11073
1628719200000|2021-08-11 22:00:00|3239.08|3230.38|3175.78|3167.08|3239.44|3230.74|3154.77|3146.07|12557
1628722800000|2021-08-11 23:00:00|3175.62|3166.92|3166.79|3158.09|3188.89|3180.19|3164.35|3155.65|12167
1628726400000|2021-08-12 00:00:00|3166.56|3157.86|3190.15|3181.45|3197.96|3189.26|3153.97|3145.27|12289
1628730000000|2021-08-12 01:00:00|3190.05|3181.35|3232.42|3223.72|3241.53|3232.83|3182.85|3174.15|11142
1628733600000|2021-08-12 02:00:00|3232.37|3223.67|3239.58|3230.88|3242.77|3234.07|3224.12|3215.42|10532
1628737200000|2021-08-12 03:00:00|3239.24|3230.54|3217.19|3208.49|3239.82|3231.12|3214.7|3206|10662
1628740800000|2021-08-12 04:00:00|3217.77|3209.07|3178.93|3170.23|3224.42|3215.72|3176.59|3167.89|11689
1628744400000|2021-08-12 05:00:00|3178.96|3170.26|3132.95|3124.25|3184.9|3176.2|3110.53|3101.83|12067
1628748000000|2021-08-12 06:00:00|3132.93|3124.23|3133.92|3125.22|3143.02|3134.32|3098.6|3089.9|12190
1628751600000|2021-08-12 07:00:00|3133.88|3125.18|3147.21|3138.51|3150.56|3141.86|3124.17|3115.47|12285
1628755200000|2021-08-12 08:00:00|3147.13|3138.43|3135.27|3126.57|3153.18|3144.48|3132.53|3123.83|11426
1628758800000|2021-08-12 09:00:00|3135.24|3126.54|3151.77|3143.07|3176.17|3167.47|3105.75|3097.05|12522
1628762400000|2021-08-12 10:00:00|3151.95|3143.25|3155.07|3146.37|3168.65|3159.95|3150.39|3141.69|10690
1628766000000|2021-08-12 11:00:00|3154.98|3146.28|3098.72|3090.02|3161.59|3152.89|3094.17|3085.47|11927
1628769600000|2021-08-12 12:00:00|3098.86|3090.16|3105.17|3096.47|3119.14|3110.44|3072.08|3063.38|12910
1628773200000|2021-08-12 13:00:00|3105.15|3096.45|3103.32|3094.62|3121.29|3112.59|3092.86|3084.16|11584
1628776800000|2021-08-12 14:00:00|3103.31|3094.61|3040.98|3032.28|3103.33|3094.63|3024.9|3016.2|13084
1628780400000|2021-08-12 15:00:00|3041.32|3032.62|3034.32|3025.62|3059.16|3050.46|3030.16|3021.46|12569
1628784000000|2021-08-12 16:00:00|3034.25|3025.55|3007.12|2998.42|3042.98|3034.28|2985.59|2976.89|13396
1628787600000|2021-08-12 17:00:00|3006.81|2998.11|3022.55|3013.85|3042.86|3034.16|2999.75|2991.05|11662
1628791200000|2021-08-12 18:00:00|3022.31|3013.61|3064.61|3055.91|3073.01|3064.31|3022.1|3013.4|11001
1628794800000|2021-08-12 19:00:00|3064.59|3055.89|3055.59|3046.89|3070.21|3061.51|3049.63|3040.93|10465
1628798400000|2021-08-12 20:00:00|3055.28|3046.58|3071.96|3063.26|3079.8|3071.1|3041.21|3032.51|10256
1628802000000|2021-08-12 21:00:00|3072.06|3063.36|3048.78|3040.08|3074.8|3066.1|3037.4|3028.7|10281
1628805600000|2021-08-12 22:00:00|3048.59|3039.89|3004.38|2995.68|3054.98|3046.28|2992.4|2983.7|11096
1628809200000|2021-08-12 23:00:00|3004.4|2995.7|3051.09|3042.39|3055.18|3046.48|3004.16|2995.46|12275
1628812800000|2021-08-13 00:00:00|3051.07|3042.37|3068.16|3059.46|3079.3|3070.6|3039.95|3031.25|12697
1628816400000|2021-08-13 01:00:00|3068.11|3059.41|3094.18|3085.48|3102.44|3093.74|3062|3053.3|11672
1628820000000|2021-08-13 02:00:00|3094.19|3085.49|3136.48|3127.78|3147.68|3138.98|3093.17|3084.47|10618
1628823600000|2021-08-13 03:00:00|3136.45|3127.75|3121.42|3112.72|3142.28|3133.58|3118.26|3109.56|9473
1628827200000|2021-08-13 04:00:00|3121.43|3112.73|3126.85|3118.15|3134.88|3126.18|3099.52|3090.82|10804
1628830800000|2021-08-13 05:00:00|3127.21|3118.51|3135.16|3126.46|3151.06|3142.36|3117.39|3108.69|10710
1628834400000|2021-08-13 06:00:00|3135.12|3126.42|3191.38|3182.68|3192.49|3183.79|3124.85|3116.15|11250
1628838000000|2021-08-13 07:00:00|3191.45|3182.75|3228.84|3220.14|3237.63|3228.93|3191.45|3182.75|11836
1628841600000|2021-08-13 08:00:00|3229.1|3220.4|3240.59|3231.89|3257.22|3248.52|3225.34|3216.64|11413
1628845200000|2021-08-13 09:00:00|3240.63|3231.93|3232.03|3223.33|3254.73|3246.03|3228.18|3219.48|11601
1628848800000|2021-08-13 10:00:00|3231.91|3223.21|3242.15|3233.45|3267.17|3258.47|3230.76|3222.06|10783
1628852400000|2021-08-13 11:00:00|3242.49|3233.79|3220.1|3211.4|3255.46|3246.76|3218.33|3209.63|11070
1628856000000|2021-08-13 12:00:00|3219.89|3211.19|3240.43|3231.73|3250.14|3241.44|3218.59|3209.89|11473
1628859600000|2021-08-13 13:00:00|3240.51|3231.81|3239|3230.3|3246.84|3238.14|3228.35|3219.65|10844
1628863200000|2021-08-13 14:00:00|3238.9|3230.2|3220.26|3211.56|3250.28|3241.58|3210.93|3202.23|11765
1628866800000|2021-08-13 15:00:00|3220.38|3211.68|3220.88|3212.18|3228.16|3219.46|3186.67|3177.97|12038
1628870400000|2021-08-13 16:00:00|3220.85|3212.15|3245.09|3236.39|3245.98|3237.28|3204.12|3195.42|11752
1628874000000|2021-08-13 17:00:00|3245.59|3236.89|3237.24|3228.54|3248.87|3240.17|3226.16|3217.46|11631
1628877600000|2021-08-13 18:00:00|3237.18|3228.48|3235.91|3227.21|3243.36|3234.66|3225.1|3216.4|10989
1628881200000|2021-08-13 19:00:00|3235.77|3227.07|3229.33|3220.63|3238.26|3229.56|3218.45|3209.75|10931
1628884800000|2021-08-13 20:00:00|3229.35|3220.65|3283.87|3275.17|3297.6|3288.9|3221.36|3212.66|12519
1628924400000|2021-08-14 07:00:00|3305.54|3296.84|3313.42|3304.72|3328.98|3320.28|3304.91|3296.21|9421
1628928000000|2021-08-14 08:00:00|3313.43|3304.73|3305.36|3296.66|3316.05|3307.35|3299.13|3290.43|9011
1628931600000|2021-08-14 09:00:00|3305.34|3296.64|3277.15|3268.45|3336.67|3327.97|3262.67|3253.97|10507
1628935200000|2021-08-14 10:00:00|3277.23|3268.53|3228.65|3219.95|3290.18|3281.48|3212.49|3203.79|13377
1628938800000|2021-08-14 11:00:00|3228.66|3219.96|3249.64|3240.94|3249.87|3241.17|3212.59|3203.89|12414
1628942400000|2021-08-14 12:00:00|3249.82|3241.12|3227.24|3218.54|3259.5|3250.8|3227.14|3218.44|11865
1628946000000|2021-08-14 13:00:00|3227.27|3218.57|3240.03|3231.33|3245.82|3237.12|3217.73|3209.03|10877
1628949600000|2021-08-14 14:00:00|3239.97|3231.27|3280.38|3271.68|3283.24|3274.54|3233.88|3225.18|11487
1628953200000|2021-08-14 15:00:00|3280.49|3271.79|3276.29|3267.59|3281.46|3272.76|3248.66|3239.96|11355
1628956800000|2021-08-14 16:00:00|3276.22|3267.52|3265.56|3256.86|3279.07|3270.37|3255.9|3247.2|11659
1628960400000|2021-08-14 17:00:00|3265.47|3256.77|3265.04|3256.34|3265.94|3257.24|3253.97|3245.27|3444
1628964000000|2021-08-14 18:00:00|3255.42|3246.72|3254.73|3246.03|3269.18|3260.48|3246.96|3238.26|9953
1628967600000|2021-08-14 19:00:00|3254.72|3246.02|3268.68|3259.98|3294.75|3286.05|3243.86|3235.16|10384
1628971200000|2021-08-14 20:00:00|3268.64|3259.94|3235.99|3227.29|3268.95|3260.25|3221.84|3213.14|11771
1628974800000|2021-08-14 21:00:00|3235.95|3227.25|3272.21|3263.51|3272.44|3263.74|3235.71|3227.01|9278
1628978400000|2021-08-14 22:00:00|3272.28|3263.58|3248.47|3239.77|3277.4|3268.7|3248|3239.3|10966
1628982000000|2021-08-14 23:00:00|3248.46|3239.76|3270.15|3261.45|3281.9|3273.2|3242.97|3234.27|10600
1628985600000|2021-08-15 00:00:00|3270.18|3261.48|3279.67|3270.97|3289.13|3280.43|3257.68|3248.98|11529
1628989200000|2021-08-15 01:00:00|3279.77|3271.07|3267.9|3259.2|3284.54|3275.84|3265.62|3256.92|11204
1628992800000|2021-08-15 02:00:00|3267.88|3259.18|3278.69|3269.99|3292.71|3284.01|3267.7|3259|9838
1628996400000|2021-08-15 03:00:00|3278.71|3270.01|3253.36|3244.66|3285.24|3276.54|3251.59|3242.89|10327
1629000000000|2021-08-15 04:00:00|3253.42|3244.72|3252.88|3244.18|3262.57|3253.87|3236.46|3227.76|10530
1629003600000|2021-08-15 05:00:00|3253.06|3244.36|3240.4|3231.7|3261.27|3252.57|3236.5|3227.8|10394
1629007200000|2021-08-15 06:00:00|3240.39|3231.69|3227.05|3218.35|3258.21|3249.51|3221.8|3213.1|10517
1629010800000|2021-08-15 07:00:00|3227.12|3218.42|3166.62|3157.92|3234.1|3225.4|3160.28|3151.58|11818
1629014400000|2021-08-15 08:00:00|3166.58|3157.88|3156.32|3147.62|3181.15|3172.45|3154.76|3146.06|11276
1629018000000|2021-08-15 09:00:00|3156.31|3147.61|3169.51|3160.81|3181.24|3172.54|3139.15|3130.45|10965
1629021600000|2021-08-15 10:00:00|3169.52|3160.82|3160.73|3152.03|3181.77|3173.07|3147.63|3138.93|10797
1629025200000|2021-08-15 11:00:00|3160.72|3152.02|3166.37|3157.67|3170|3161.3|3143.49|3134.79|11378
1629028800000|2021-08-15 12:00:00|3166.4|3157.7|3160.06|3151.36|3178.89|3170.19|3150.24|3141.54|11219
1629032400000|2021-08-15 13:00:00|3160.09|3151.39|3172.01|3163.31|3176.08|3167.38|3141.66|3132.96|11048
1629036000000|2021-08-15 14:00:00|3171.98|3163.28|3154.46|3145.76|3201.81|3193.11|3152.48|3143.78|12509
1629039600000|2021-08-15 15:00:00|3154.39|3145.69|3162.66|3153.96|3167.25|3158.55|3149.3|3140.6|11590
1629043200000|2021-08-15 16:00:00|3162.75|3154.05|3150.51|3141.81|3175.91|3167.21|3148.51|3139.81|11151
1629046800000|2021-08-15 17:00:00|3150.5|3141.8|3163.13|3154.43|3167.19|3158.49|3116.85|3108.15|12001
1629050400000|2021-08-15 18:00:00|3163.09|3154.39|3196.51|3187.81|3198.05|3189.35|3157.7|3149|11494
1629054000000|2021-08-15 19:00:00|3196.32|3187.62|3214.47|3205.77|3217.27|3208.57|3176.48|3167.78|11413
1629057600000|2021-08-15 20:00:00|3214.48|3205.78|3267.29|3257.09|3274.51|3264.31|3209.89|3199.69|11862
1629061200000|2021-08-15 21:00:00|3267.3|3257.1|3265.3|3255.1|3281.95|3271.75|3249.4|3239.2|10923
1629064800000|2021-08-15 22:00:00|3265.43|3255.23|3310.03|3301.33|3310.11|3301.41|3265.43|3255.23|11639
1629068400000|2021-08-15 23:00:00|3309.96|3301.26|3315.03|3306.33|3327.07|3318.37|3303.73|3295.03|11446
1629072000000|2021-08-16 00:00:00|3315.05|3306.35|3319.13|3310.43|3342.44|3333.74|3294.81|3286.11|12883
1629075600000|2021-08-16 01:00:00|3319.11|3310.41|3316.91|3308.21|3326.97|3318.27|3302.86|3294.16|11459
1629079200000|2021-08-16 02:00:00|3316.93|3308.23|3324.29|3315.59|3326.65|3317.95|3308.8|3300.1|10980
1629082800000|2021-08-16 03:00:00|3324.41|3315.71|3267.3|3258.6|3326.68|3317.98|3265.68|3256.98|11631
1629086400000|2021-08-16 04:00:00|3267.36|3258.66|3285.14|3276.44|3293.25|3284.55|3264.5|3255.8|10364
1629090000000|2021-08-16 05:00:00|3285.12|3276.42|3306.61|3297.91|3307.25|3298.55|3285.11|3276.41|10085
1629093600000|2021-08-16 06:00:00|3306.63|3297.93|3280.72|3272.02|3317.97|3309.27|3266.14|3257.44|10174
1629097200000|2021-08-16 07:00:00|3280.69|3271.99|3281.53|3272.83|3296.76|3288.06|3274.11|3265.41|10195
1629100800000|2021-08-16 08:00:00|3281.52|3272.82|3274.78|3266.08|3295.59|3286.89|3254.84|3246.14|11258
1629104400000|2021-08-16 09:00:00|3274.82|3266.12|3279.97|3271.27|3281.36|3272.66|3268.74|3260.04|10494
1629108000000|2021-08-16 10:00:00|3280.03|3271.33|3300.91|3292.21|3302.62|3293.92|3280.03|3271.33|10454
1629111600000|2021-08-16 11:00:00|3300.94|3292.24|3295.32|3286.62|3315.6|3306.9|3290.76|3282.06|10027
1629115200000|2021-08-16 12:00:00|3295.18|3286.48|3289.09|3280.39|3303.33|3294.63|3274.24|3265.54|11543
1629118800000|2021-08-16 13:00:00|3289.48|3280.78|3225.05|3216.35|3294.02|3285.32|3212.77|3204.07|11751
1629122400000|2021-08-16 14:00:00|3225.15|3216.45|3209.21|3200.51|3241.19|3232.49|3206.71|3198.01|11940
1629126000000|2021-08-16 15:00:00|3208.82|3200.12|3229.72|3221.02|3230.69|3221.99|3187.15|3178.45|12253
1629129600000|2021-08-16 16:00:00|3229.74|3221.04|3228.3|3219.6|3249.79|3241.09|3220.51|3211.81|12066
1629133200000|2021-08-16 17:00:00|3228.37|3219.67|3223.58|3214.88|3233.76|3225.06|3208.75|3200.05|11224
1629136800000|2021-08-16 18:00:00|3224.03|3215.33|3233.94|3225.24|3241.07|3232.37|3215.19|3206.49|11438
1629140400000|2021-08-16 19:00:00|3233.98|3225.28|3181.46|3172.76|3234.09|3225.39|3171.03|3162.33|11265
1629144000000|2021-08-16 20:00:00|3181.44|3172.74|3169.57|3160.87|3181.44|3172.74|3140.54|3131.84|12984
1629147600000|2021-08-16 21:00:00|3169.17|3160.47|3179.89|3171.19|3202.04|3193.34|3155.32|3146.62|10631
1629151200000|2021-08-16 22:00:00|3179.96|3171.26|3189.85|3181.15|3205.66|3196.96|3172.62|3163.92|12330
1629154800000|2021-08-16 23:00:00|3189.89|3181.19|3151.23|3142.53|3193.11|3184.41|3150.1|3141.4|12550
1629158400000|2021-08-17 00:00:00|3151.46|3142.76|3139.5|3130.8|3167.93|3159.23|3120.78|3112.08|12835
1629162000000|2021-08-17 01:00:00|3139.48|3130.78|3179.93|3171.23|3184.64|3175.94|3136.21|3127.51|11549
1629165600000|2021-08-17 02:00:00|3179.9|3171.2|3198.91|3190.21|3201.21|3192.51|3173.63|3164.93|11281
1629169200000|2021-08-17 03:00:00|3199.07|3190.37|3199.45|3190.75|3214.1|3205.4|3185.12|3176.42|9878
1629172800000|2021-08-17 04:00:00|3199.42|3190.72|3198.47|3189.77|3220.03|3211.33|3190.51|3181.81|10538
1629176400000|2021-08-17 05:00:00|3198.15|3189.45|3178.5|3169.8|3205.95|3197.25|3173.41|3164.71|11558
1629180000000|2021-08-17 06:00:00|3178.48|3169.78|3151.75|3143.05|3186.47|3177.77|3150.19|3141.49|11686
1629183600000|2021-08-17 07:00:00|3151.84|3143.14|3175.69|3166.99|3176.73|3168.03|3141.03|3132.33|11907
1629187200000|2021-08-17 08:00:00|3175.67|3166.97|3187.78|3179.08|3208.78|3200.08|3174.46|3165.76|12114
1629190800000|2021-08-17 09:00:00|3187.79|3179.09|3247.27|3238.57|3252|3243.3|3187.37|3178.67|12051
1629194400000|2021-08-17 10:00:00|3247.28|3238.58|3229.16|3220.46|3255.36|3246.66|3227.92|3219.22|11098
1629198000000|2021-08-17 11:00:00|3229.05|3220.35|3264.1|3255.4|3284.76|3276.06|3229.05|3220.35|11277
1629201600000|2021-08-17 12:00:00|3263.74|3255.04|3245.42|3236.72|3295.54|3286.84|3245.34|3236.64|11747
1629205200000|2021-08-17 13:00:00|3245.46|3236.76|3237.19|3228.49|3260.46|3251.76|3227.34|3218.64|12095
1629208800000|2021-08-17 14:00:00|3237.28|3228.58|3198.89|3190.19|3247.64|3238.94|3186.78|3178.08|12681
1629212400000|2021-08-17 15:00:00|3198.87|3190.17|3169.55|3160.85|3208.3|3199.6|3166.59|3157.89|12465
1629216000000|2021-08-17 16:00:00|3169.8|3161.1|3157.36|3148.66|3194.3|3185.6|3151.65|3142.95|12150
1629219600000|2021-08-17 17:00:00|3156.85|3148.15|3172.19|3163.49|3182.17|3173.47|3150.92|3142.22|11382
1629223200000|2021-08-17 18:00:00|3172.52|3163.82|3165.55|3156.85|3192.84|3184.14|3153.86|3145.16|12087
1629226800000|2021-08-17 19:00:00|3166.06|3157.36|3122.97|3114.27|3169.41|3160.71|3108.62|3099.92|12232
1629230400000|2021-08-17 20:00:00|3122.73|3114.03|3076.12|3067.42|3131.56|3122.86|3020.63|3011.93|12977
1629234000000|2021-08-17 21:00:00|3076.14|3067.44|3031.36|3022.66|3076.36|3067.66|3023.27|3014.57|12228
1629237600000|2021-08-17 22:00:00|3031.44|3022.74|3056.36|3047.66|3059.33|3050.63|2998.52|2989.82|12892
1629241200000|2021-08-17 23:00:00|3056.37|3047.67|3016.01|3007.31|3056.64|3047.94|3009.41|3000.71|12784
1629244800000|2021-08-18 00:00:00|3016.19|3007.49|3025.32|3016.62|3046.73|3038.03|2986.93|2978.23|13137
1629248400000|2021-08-18 01:00:00|3025.47|3016.77|3047.59|3038.89|3047.99|3039.29|2958.33|2949.63|12857
1629252000000|2021-08-18 02:00:00|3048.25|3039.55|3037.92|3029.22|3050.15|3041.45|3014.35|3005.65|12243
1629255600000|2021-08-18 03:00:00|3038.42|3029.72|3053.74|3045.04|3053.74|3045.04|3014.08|3005.38|12483
1629259200000|2021-08-18 04:00:00|3053.76|3045.06|3049.05|3040.35|3063.83|3055.13|3032.33|3023.63|12221
1629262800000|2021-08-18 05:00:00|3049.11|3040.41|3088.3|3079.6|3089.89|3081.19|3043.82|3035.12|11985
1629266400000|2021-08-18 06:00:00|3088.28|3079.58|3075|3066.3|3088.75|3080.05|3063.58|3054.88|11843
1629270000000|2021-08-18 07:00:00|3074.99|3066.29|3035.98|3027.28|3081.35|3072.65|3028.32|3019.62|12005
1629273600000|2021-08-18 08:00:00|3035.72|3027.02|3048.14|3039.44|3054.49|3045.79|3020.63|3011.93|12236
1629277200000|2021-08-18 09:00:00|3048.11|3039.41|3059.42|3050.72|3065.62|3056.92|3040.98|3032.28|11503
1629280800000|2021-08-18 10:00:00|3059.4|3050.7|3039.53|3030.83|3073.48|3064.78|3031.72|3023.02|11954
1629284400000|2021-08-18 11:00:00|3039.66|3030.96|3005.16|2996.46|3061.2|3052.5|2996.04|2987.34|12361
1629288000000|2021-08-18 12:00:00|3005.37|2996.67|3033|3024.3|3043.8|3035.1|3001.33|2992.63|12420
1629291600000|2021-08-18 13:00:00|3033.2|3024.5|3061.71|3053.01|3072.24|3063.54|3033.2|3024.5|11988
1629295200000|2021-08-18 14:00:00|3061.5|3052.8|3079.27|3070.57|3085.29|3076.59|3056.29|3047.59|11392
1629298800000|2021-08-18 15:00:00|3079.18|3070.48|3115.86|3107.16|3120.02|3111.32|3058.66|3049.96|11497
1629302400000|2021-08-18 16:00:00|3115.96|3107.26|3125.53|3116.83|3130.53|3121.83|3090.52|3081.82|12267
1629306000000|2021-08-18 17:00:00|3125.55|3116.85|3112.33|3103.63|3128.79|3120.09|3102.58|3093.88|11237
1629309600000|2021-08-18 18:00:00|3112.32|3103.62|3061.72|3053.02|3122.54|3113.84|3060.59|3051.89|12081
1629313200000|2021-08-18 19:00:00|3061.7|3053|3035.26|3026.56|3073.24|3064.54|3027.45|3018.75|12164
1629316800000|2021-08-18 20:00:00|3035.36|3026.66|3012.54|3003.84|3045.78|3037.08|3010.23|3001.53|12374
1629320400000|2021-08-18 21:00:00|3012.53|3003.83|3009.03|3000.33|3030.6|3021.9|3003.5|2994.8|10854
1629324000000|2021-08-18 22:00:00|3008.82|3000.12|3044.14|3035.44|3046.9|3038.2|3004.64|2995.94|11065
1629327600000|2021-08-18 23:00:00|3044.02|3035.32|3019.21|3010.51|3064.45|3055.75|3016.35|3007.65|11680
1629331200000|2021-08-19 00:00:00|3018.98|3010.28|3048.92|3040.22|3052.37|3043.67|3004.07|2995.37|12997
1629334800000|2021-08-19 01:00:00|3048.86|3040.16|3032.64|3023.94|3055.4|3046.7|3031.14|3022.44|12173
1629338400000|2021-08-19 02:00:00|3032.51|3023.81|3012.36|3003.66|3032.51|3023.81|3010.54|3001.84|11919
1629342000000|2021-08-19 03:00:00|3012.05|3003.35|2972.02|2963.32|3012.34|3003.64|2972.02|2963.32|12691
1629345600000|2021-08-19 04:00:00|2971.94|2963.24|2987.52|2978.82|2996.9|2988.2|2964.49|2955.79|12138
1629349200000|2021-08-19 05:00:00|2987.51|2978.81|3011.13|3002.43|3021.65|3012.95|2977.21|2968.51|11874
1629352800000|2021-08-19 06:00:00|3010.93|3002.23|3001.33|2992.63|3014.46|3005.76|2992.13|2983.43|10941
1629356400000|2021-08-19 07:00:00|3001.41|2992.71|2999.26|2990.56|3014.25|3005.55|2978.05|2969.35|11561
1629360000000|2021-08-19 08:00:00|2999.66|2990.96|3007.32|2998.62|3026.09|3017.39|2985.37|2976.67|12003
1629363600000|2021-08-19 09:00:00|3007.41|2998.71|3008.8|3000.1|3018.99|3010.29|3003.7|2995|11224
1629367200000|2021-08-19 10:00:00|3008.61|2999.91|2987.29|2978.59|3017.58|3008.88|2986.52|2977.82|11760
1629370800000|2021-08-19 11:00:00|2987.3|2978.6|2979.03|2970.33|3005.46|2996.76|2978.59|2969.89|11941
1629374400000|2021-08-19 12:00:00|2978.77|2970.07|3001.99|2993.29|3007.94|2999.24|2968.98|2960.28|11695
1629378000000|2021-08-19 13:00:00|3002.37|2993.67|3025.47|3016.77|3025.84|3017.14|2987.34|2978.64|11460
1629381600000|2021-08-19 14:00:00|3025.56|3016.86|3048.41|3039.71|3060.45|3051.75|3025.55|3016.85|12384
1629385200000|2021-08-19 15:00:00|3048|3039.3|3072.81|3064.11|3081.42|3072.72|3047.28|3038.58|11579
1629388800000|2021-08-19 16:00:00|3072.84|3064.14|3052.46|3043.76|3082.07|3073.37|3051.86|3043.16|11595
1629392400000|2021-08-19 17:00:00|3051.9|3043.2|3053.88|3045.18|3062.73|3054.03|3030.2|3021.5|11214
1629396000000|2021-08-19 18:00:00|3054.01|3045.31|3137.46|3128.76|3143|3134.3|3052.38|3043.68|11733
1629399600000|2021-08-19 19:00:00|3137.53|3128.83|3151.41|3142.71|3168.71|3160.01|3136.25|3127.55|12347
1629403200000|2021-08-19 20:00:00|3151.47|3142.77|3162.81|3154.11|3169.4|3160.7|3148.04|3139.34|11834
1629406800000|2021-08-19 21:00:00|3162.79|3154.09|3168.45|3159.75|3175.69|3166.99|3150.1|3141.4|9858
1629410400000|2021-08-19 22:00:00|3168.46|3159.76|3174.69|3165.99|3180.95|3172.25|3153.95|3145.25|11160
1629414000000|2021-08-19 23:00:00|3174.68|3165.98|3189.35|3180.65|3192.4|3183.7|3161.43|3152.73|12437
1629417600000|2021-08-20 00:00:00|3189.32|3180.62|3234.01|3225.31|3248.44|3239.74|3183.17|3174.47|12833
1629421200000|2021-08-20 01:00:00|3233.95|3225.25|3242.24|3233.54|3247.35|3238.65|3218.26|3209.56|11791
1629424800000|2021-08-20 02:00:00|3242.28|3233.58|3235.73|3227.03|3246.36|3237.66|3227.42|3218.72|10642
1629428400000|2021-08-20 03:00:00|3235.75|3227.05|3221.87|3213.17|3239.18|3230.48|3214.27|3205.57|10386
1629432000000|2021-08-20 04:00:00|3222|3213.3|3227.89|3219.19|3235.31|3226.61|3213.96|3205.26|10309
1629435600000|2021-08-20 05:00:00|3227.71|3219.01|3229.62|3220.92|3231.47|3222.77|3208.4|3199.7|10386
1629439200000|2021-08-20 06:00:00|3230.12|3221.42|3233.34|3224.64|3239.46|3230.76|3220.01|3211.31|9515
1629442800000|2021-08-20 07:00:00|3233.25|3224.55|3220.32|3211.62|3236.73|3228.03|3212.43|3203.73|10820
1629446400000|2021-08-20 08:00:00|3220.47|3211.77|3203.96|3195.26|3231.12|3222.42|3193.74|3185.04|11084
1629450000000|2021-08-20 09:00:00|3204|3195.3|3213.37|3204.67|3221.6|3212.9|3200.01|3191.31|11386
1629453600000|2021-08-20 10:00:00|3213.38|3204.68|3223.09|3214.39|3229.21|3220.51|3208.43|3199.73|11184
1629457200000|2021-08-20 11:00:00|3222.95|3214.25|3209.3|3200.6|3223.07|3214.37|3203.35|3194.65|11135
1629460800000|2021-08-20 12:00:00|3209.29|3200.59|3241.86|3233.16|3245.58|3236.88|3208.37|3199.67|11090
1629464400000|2021-08-20 13:00:00|3241.77|3233.07|3264.7|3256|3266.48|3257.78|3231.96|3223.26|11399
1629468000000|2021-08-20 14:00:00|3264.77|3256.07|3287.24|3278.54|3307.12|3298.42|3255.79|3247.09|11305
1629471600000|2021-08-20 15:00:00|3287.06|3278.36|3288.31|3279.61|3295.23|3286.53|3265.93|3257.23|12059
1629475200000|2021-08-20 16:00:00|3288.3|3279.6|3269.65|3260.95|3302.55|3293.85|3250.3|3241.6|11618
1629478800000|2021-08-20 17:00:00|3269.72|3261.02|3256.82|3248.12|3279.52|3270.82|3253.84|3245.14|11014
1629482400000|2021-08-20 18:00:00|3256.57|3247.87|3239.66|3230.96|3263.08|3254.38|3224.27|3215.57|11507
1629486000000|2021-08-20 19:00:00|3239.67|3230.97|3258.19|3249.49|3263.29|3254.59|3239.67|3230.97|9923
1629489600000|2021-08-20 20:00:00|3258.14|3249.44|3265.53|3256.83|3282.04|3273.34|3251.53|3242.83|9895
1629529200000|2021-08-21 07:00:00|3282.39|3273.69|3299.51|3290.81|3300.34|3291.64|3272.42|3263.72|9505
1629532800000|2021-08-21 08:00:00|3299.52|3290.82|3300.86|3292.16|3301.07|3292.37|3295.11|3286.41|625
1629536400000|2021-08-21 09:00:00|3292.9|3284.2|3287.07|3278.37|3295.86|3287.16|3280.37|3271.67|9412
1629540000000|2021-08-21 10:00:00|3287.11|3278.41|3302.27|3293.57|3310.37|3301.67|3283|3274.3|9438
1629543600000|2021-08-21 11:00:00|3302.33|3293.63|3256.62|3247.92|3307.76|3299.06|3247.03|3232.18|11849
1629547200000|2021-08-21 12:00:00|3256.6|3247.9|3296.25|3287.55|3299.55|3290.85|3251.58|3242.88|10393
1629550800000|2021-08-21 13:00:00|3296.28|3287.58|3288.23|3279.53|3302.32|3293.62|3281.93|3273.23|10798
1629554400000|2021-08-21 14:00:00|3288.25|3279.55|3264.74|3256.04|3289.5|3280.8|3261.38|3252.68|10437
1629558000000|2021-08-21 15:00:00|3264.78|3256.08|3279.46|3270.76|3284.38|3275.68|3262.34|3253.64|9660
1629561600000|2021-08-21 16:00:00|3279.36|3270.66|3292.54|3283.84|3297.89|3289.19|3268.18|3259.48|11120
1629565200000|2021-08-21 17:00:00|3292.45|3283.75|3283.33|3274.63|3294.45|3285.75|3270.92|3262.22|10234
1629568800000|2021-08-21 18:00:00|3283.46|3274.76|3267.38|3258.68|3283.95|3275.25|3255.87|3247.17|10720
1629572400000|2021-08-21 19:00:00|3267.36|3258.66|3222.38|3213.68|3268.53|3259.83|3213.7|3205|11461
1629576000000|2021-08-21 20:00:00|3222.34|3213.64|3234.17|3225.47|3240.51|3231.81|3218.48|3209.78|10274
1629579600000|2021-08-21 21:00:00|3234.15|3225.45|3257.44|3248.74|3261.42|3252.72|3228.2|3219.5|8330
1629583200000|2021-08-21 22:00:00|3257.47|3248.77|3258.11|3249.41|3267.51|3258.81|3238.02|3229.32|9185
1629586800000|2021-08-21 23:00:00|3258.12|3249.42|3230.01|3221.31|3262.03|3253.33|3228.96|3220.26|10265
1629590400000|2021-08-22 00:00:00|3229.99|3221.29|3251.38|3242.68|3256.37|3247.67|3225.39|3216.69|10367
1629594000000|2021-08-22 01:00:00|3251.37|3242.67|3255.43|3246.73|3262.32|3253.62|3240.29|3231.59|9522
1629597600000|2021-08-22 02:00:00|3255.56|3246.86|3235.07|3226.37|3255.71|3247.01|3225.91|3217.21|9060
1629601200000|2021-08-22 03:00:00|3235.08|3226.38|3232.52|3223.82|3242.7|3234|3223.37|3214.67|10381
1629604800000|2021-08-22 04:00:00|3232.42|3223.72|3250.97|3242.27|3251.93|3243.23|3231.45|3222.75|10018
1629608400000|2021-08-22 05:00:00|3250.99|3242.29|3234.6|3225.9|3254.85|3246.15|3232.67|3223.97|8589
1629612000000|2021-08-22 06:00:00|3234.58|3225.88|3262.17|3253.47|3273.21|3264.51|3234.53|3225.83|9223
1629615600000|2021-08-22 07:00:00|3262.41|3253.71|3269.01|3260.31|3277.96|3269.26|3262.41|3253.71|6893
1629619200000|2021-08-22 08:00:00|3268.99|3260.29|3256.75|3248.05|3274.85|3266.15|3247.44|3238.74|9338
1629622800000|2021-08-22 09:00:00|3256.73|3248.03|3270.79|3262.09|3278.55|3269.85|3256.73|3248.03|9372
1629626400000|2021-08-22 10:00:00|3270.8|3262.1|3256.82|3248.12|3275.52|3266.82|3254.54|3245.84|9904
1629630000000|2021-08-22 11:00:00|3256.8|3248.1|3261.3|3252.6|3265.69|3256.99|3255.1|3246.4|8826
1629633600000|2021-08-22 12:00:00|3261.33|3252.63|3242.33|3233.63|3268.62|3259.92|3241.07|3232.37|10307
1629637200000|2021-08-22 13:00:00|3242.29|3233.59|3239.93|3231.23|3245.57|3236.87|3224.09|3215.39|10104
1629640800000|2021-08-22 14:00:00|3240.07|3231.37|3171.51|3162.81|3244.73|3236.03|3169.02|3160.32|11249
1629644400000|2021-08-22 15:00:00|3171.47|3162.77|3186.75|3178.05|3193.53|3184.83|3160.63|3151.93|11043
1629648000000|2021-08-22 16:00:00|3186.63|3177.93|3184.57|3175.87|3198.27|3189.57|3164.68|3155.98|10559
1629651600000|2021-08-22 17:00:00|3184.59|3175.89|3182.24|3173.54|3195.26|3186.56|3175.18|3166.48|9422
1629655200000|2021-08-22 18:00:00|3182.18|3173.48|3157.68|3148.98|3182.26|3173.56|3132.73|3124.03|11379
1629658800000|2021-08-22 19:00:00|3157.7|3149|3182.47|3172.27|3182.84|3172.74|3156.17|3147.47|9051
1629662400000|2021-08-22 20:00:00|3182.4|3172.2|3159.24|3149.04|3182.4|3172.2|3141.19|3130.99|10608
1629666000000|2021-08-22 21:00:00|3159.25|3149.05|3173.82|3165.12|3178.79|3168.59|3149.57|3139.37|8510
1629669600000|2021-08-22 22:00:00|3173.93|3165.23|3221.63|3212.93|3223.58|3214.88|3167.02|3158.32|10881
1629673200000|2021-08-22 23:00:00|3221.45|3212.75|3245.26|3236.56|3259.89|3251.19|3216.1|3207.4|11189
1629676800000|2021-08-23 00:00:00|3245.27|3236.57|3253.88|3245.18|3264.28|3255.58|3237.86|3229.16|9799
1629680400000|2021-08-23 01:00:00|3253.81|3245.11|3266.53|3257.83|3276.16|3267.46|3251.15|3242.45|9488
1629684000000|2021-08-23 02:00:00|3266.64|3257.94|3302.56|3293.86|3310.05|3301.35|3259.87|3251.17|10370
1629687600000|2021-08-23 03:00:00|3302.54|3293.84|3347.22|3338.52|3362.17|3353.47|3302.52|3293.82|12012
1629691200000|2021-08-23 04:00:00|3347.31|3338.61|3353.84|3345.14|3360.59|3351.89|3346.8|3338.1|10665
1629694800000|2021-08-23 05:00:00|3353.82|3345.12|3335.5|3326.8|3357.59|3348.89|3325.5|3316.8|10026
1629698400000|2021-08-23 06:00:00|3335.52|3326.82|3334.27|3325.57|3348.36|3339.66|3324.34|3315.64|10069
1629702000000|2021-08-23 07:00:00|3334.28|3325.58|3330.05|3321.35|3336.84|3328.14|3319.04|3310.34|9476
1629705600000|2021-08-23 08:00:00|3330.03|3321.33|3340.28|3331.58|3344.15|3335.45|3322.69|3313.99|9929
1629709200000|2021-08-23 09:00:00|3340.3|3331.6|3356.22|3347.52|3357.22|3348.52|3337.02|3328.32|9386
1629712800000|2021-08-23 10:00:00|3356.47|3347.77|3336.68|3327.98|3369.32|3360.62|3324.02|3315.32|11640
1629716400000|2021-08-23 11:00:00|3336.66|3327.96|3350.01|3341.31|3356.42|3347.72|3328.07|3319.37|10127
1629720000000|2021-08-23 12:00:00|3350.04|3341.34|3345.14|3336.44|3358.25|3349.55|3341.82|3333.12|9354
1629723600000|2021-08-23 13:00:00|3345.18|3336.48|3350.48|3341.78|3355.72|3347.02|3334.78|3326.08|10061
1629727200000|2021-08-23 14:00:00|3350.3|3341.6|3317.38|3308.68|3383.07|3374.37|3309.94|3301.24|11272
1629730800000|2021-08-23 15:00:00|3317.13|3308.43|3331.37|3322.67|3340.69|3331.99|3306.03|3297.33|11623
1629734400000|2021-08-23 16:00:00|3331.31|3322.61|3357.37|3348.67|3358.17|3349.47|3325.39|3316.69|11277
1629738000000|2021-08-23 17:00:00|3357.09|3348.39|3335.12|3326.42|3361.29|3352.59|3334.04|3325.34|9947
1629741600000|2021-08-23 18:00:00|3335.11|3326.41|3333.56|3324.86|3346.98|3338.28|3322.45|3313.75|10015
1629745200000|2021-08-23 19:00:00|3333.54|3324.84|3314.65|3305.95|3333.54|3324.84|3309.01|3300.31|11167
1629748800000|2021-08-23 20:00:00|3314.74|3306.04|3344.44|3335.74|3347.8|3339.1|3284.72|3276.02|10802
1629752400000|2021-08-23 21:00:00|3344.4|3335.7|3345.18|3336.48|3349.75|3341.05|3330.55|3321.85|8839
1629756000000|2021-08-23 22:00:00|3345.29|3336.59|3339.92|3331.22|3345.38|3336.68|3328.17|3319.47|10620
1629759600000|2021-08-23 23:00:00|3339.86|3331.16|3327.15|3318.45|3340.41|3331.71|3319.61|3310.91|10943
1629763200000|2021-08-24 00:00:00|3327.11|3318.41|3316.55|3307.85|3354.93|3346.23|3298.83|3290.13|12094
1629766800000|2021-08-24 01:00:00|3316.51|3307.81|3298.33|3289.63|3318.84|3310.14|3288|3279.3|10991
1629770400000|2021-08-24 02:00:00|3298.31|3289.61|3310.38|3301.68|3312.92|3304.22|3295.92|3287.22|9951
1629774000000|2021-08-24 03:00:00|3310.32|3301.62|3329.75|3321.05|3331.08|3322.38|3310.27|3301.57|9774
1629777600000|2021-08-24 04:00:00|3329.83|3321.13|3340.53|3331.83|3346.78|3338.08|3322.16|3313.46|10768
1629781200000|2021-08-24 05:00:00|3340.58|3331.88|3339.6|3330.9|3350.68|3341.98|3334.54|3325.84|9024
1629784800000|2021-08-24 06:00:00|3339.63|3330.93|3355.88|3347.18|3356.96|3348.26|3329|3320.3|9514
1629788400000|2021-08-24 07:00:00|3356.09|3347.39|3353.01|3344.31|3364.11|3355.41|3346.13|3337.43|8235
1629792000000|2021-08-24 08:00:00|3353|3344.3|3339.87|3331.17|3358.6|3349.9|3337.7|3329|9482
1629795600000|2021-08-24 09:00:00|3339.9|3331.2|3331.06|3322.36|3342.23|3333.53|3325.28|3316.58|8215
1629799200000|2021-08-24 10:00:00|3331.02|3322.32|3314.36|3305.66|3347.18|3338.48|3313.44|3304.74|10352
1629802800000|2021-08-24 11:00:00|3314.39|3305.69|3328.86|3320.16|3329.94|3321.24|3304.62|3295.92|10377
1629806400000|2021-08-24 12:00:00|3328.84|3320.14|3322.32|3313.62|3329.7|3321|3304.95|3296.25|10971
1629810000000|2021-08-24 13:00:00|3322.31|3313.61|3254.1|3245.4|3325.48|3316.78|3247.5|3238.8|12362
1629813600000|2021-08-24 14:00:00|3254.24|3245.54|3242.5|3233.8|3258.2|3249.5|3226.21|3217.51|11788
1629817200000|2021-08-24 15:00:00|3242.56|3233.86|3214.68|3205.98|3248.22|3239.52|3206.06|3197.36|12036
1629820800000|2021-08-24 16:00:00|3215.05|3206.35|3171.47|3162.77|3215.05|3206.35|3153.43|3144.73|12864
1629824400000|2021-08-24 17:00:00|3171.48|3162.78|3183.36|3174.66|3205.45|3196.75|3165.45|3156.75|11162
1629828000000|2021-08-24 18:00:00|3183.32|3174.62|3192.9|3184.2|3196.53|3187.83|3169.15|3160.45|10990
1629831600000|2021-08-24 19:00:00|3192.71|3184.01|3222.41|3213.71|3233.81|3225.11|3175.02|3166.32|11175
1629835200000|2021-08-24 20:00:00|3222.22|3213.52|3221.51|3212.81|3225.62|3216.92|3193.9|3185.2|11121
1629838800000|2021-08-24 21:00:00|3221.86|3213.16|3202.44|3193.74|3224.13|3215.43|3182.2|3173.5|9659
1629842400000|2021-08-24 22:00:00|3202.47|3193.77|3219.97|3211.27|3229.86|3221.16|3195.72|3187.02|11053
1629846000000|2021-08-24 23:00:00|3219.94|3211.24|3175.37|3166.67|3223.28|3214.58|3172.45|3163.75|12259
1629849600000|2021-08-25 00:00:00|3175.39|3166.69|3199.8|3191.1|3217.74|3209.04|3174.19|3165.49|12310
1629853200000|2021-08-25 01:00:00|3199.81|3191.11|3208.51|3199.81|3208.91|3200.21|3173.75|3165.05|11328
1629856800000|2021-08-25 02:00:00|3208.13|3199.43|3210.42|3201.72|3220.52|3211.82|3195.94|3187.24|11353
1629860400000|2021-08-25 03:00:00|3210.45|3201.75|3180.86|3172.16|3211.54|3202.84|3178.52|3169.82|11169
1629864000000|2021-08-25 04:00:00|3181.02|3172.32|3180.07|3171.37|3197.1|3188.4|3165.03|3156.33|11101
1629867600000|2021-08-25 05:00:00|3180.02|3171.32|3216.51|3207.81|3221.25|3212.55|3179.3|3170.6|11240
1629871200000|2021-08-25 06:00:00|3216.49|3207.79|3205.81|3197.11|3227.11|3218.41|3204.68|3195.98|10761
1629874800000|2021-08-25 07:00:00|3205.89|3197.19|3188.17|3179.47|3216.52|3207.82|3179.55|3170.85|10409
1629878400000|2021-08-25 08:00:00|3188.18|3179.48|3108.53|3099.83|3191.21|3182.51|3107.84|3099.14|12384
1629882000000|2021-08-25 09:00:00|3109.12|3100.42|3102.44|3093.74|3124.03|3115.33|3084.28|3075.58|11987
1629885600000|2021-08-25 10:00:00|3102.46|3093.76|3129.87|3121.17|3135.33|3126.63|3098.89|3090.19|11357
1629889200000|2021-08-25 11:00:00|3129.92|3121.22|3144.35|3135.65|3147.8|3139.1|3117.82|3109.12|11106
1629892800000|2021-08-25 12:00:00|3144.71|3136.01|3155.15|3146.45|3160.37|3151.67|3120.69|3111.99|11449
1629896400000|2021-08-25 13:00:00|3154.8|3146.1|3137.68|3128.98|3164.29|3155.59|3128.49|3119.79|11322
1629900000000|2021-08-25 14:00:00|3137.69|3128.99|3192.03|3183.33|3196.15|3187.45|3108.91|3100.21|12164
1629903600000|2021-08-25 15:00:00|3192|3183.3|3222.57|3213.87|3229.84|3221.14|3179.57|3170.87|11711
1629907200000|2021-08-25 16:00:00|3222.7|3214|3220.39|3211.69|3235.3|3226.6|3207.8|3199.1|11307
1629910800000|2021-08-25 17:00:00|3220.37|3211.67|3230.3|3221.6|3244.31|3235.61|3206.94|3198.24|10667
1629914400000|2021-08-25 18:00:00|3230.21|3221.51|3237.07|3228.37|3244.05|3235.35|3225.83|3217.13|10479
1629918000000|2021-08-25 19:00:00|3237.12|3228.42|3219.88|3211.18|3253.26|3244.56|3210.93|3202.23|9937
1629921600000|2021-08-25 20:00:00|3219.84|3211.14|3213.17|3204.47|3243.67|3234.97|3204.36|3195.66|11264
1629925200000|2021-08-25 21:00:00|3213.18|3204.48|3227.5|3218.8|3229.52|3220.82|3209.66|3200.96|9900
1629928800000|2021-08-25 22:00:00|3227.54|3218.84|3223.09|3214.39|3242.82|3234.12|3216.01|3207.31|11365
1629932400000|2021-08-25 23:00:00|3222.97|3214.27|3232.54|3223.84|3242.54|3233.84|3212.73|3204.03|10938
1629936000000|2021-08-26 00:00:00|3232.48|3223.78|3251.37|3242.67|3255.48|3246.78|3214.51|3205.81|11348
1629939600000|2021-08-26 01:00:00|3251.35|3242.65|3215.61|3206.91|3254.38|3245.68|3215.61|3206.91|10375
1629943200000|2021-08-26 02:00:00|3215.62|3206.92|3218.16|3209.46|3227.63|3218.93|3212.79|3204.09|10811
1629946800000|2021-08-26 03:00:00|3218.06|3209.36|3153.89|3145.19|3219.42|3210.72|3145.74|3137.04|11220
1629950400000|2021-08-26 04:00:00|3154.14|3145.44|3162.84|3154.14|3168.5|3159.8|3140.77|3132.07|11345
1629954000000|2021-08-26 05:00:00|3162.78|3154.08|3124.8|3116.1|3171.98|3163.28|3111.67|3102.97|12033
1629957600000|2021-08-26 06:00:00|3124.7|3116|3096.9|3088.2|3136.98|3128.28|3094.61|3085.91|12244
1629961200000|2021-08-26 07:00:00|3096.93|3088.23|3108.43|3099.73|3124.14|3115.44|3066.52|3057.82|12303
1629964800000|2021-08-26 08:00:00|3108.53|3099.83|3105.37|3096.67|3120.81|3112.11|3090.28|3081.58|11569
1629968400000|2021-08-26 09:00:00|3105.66|3096.96|3089.43|3080.73|3114.63|3105.93|3087.12|3078.42|11492
1629972000000|2021-08-26 10:00:00|3089.47|3080.77|3104.73|3096.03|3114.69|3105.99|3080.92|3072.22|11599
1629975600000|2021-08-26 11:00:00|3104.45|3095.75|3092.45|3083.75|3122.4|3113.7|3091.78|3083.08|11664
1629979200000|2021-08-26 12:00:00|3092.7|3084|3103.89|3095.19|3135|3126.3|3059.76|3051.06|12972
1629982800000|2021-08-26 13:00:00|3103.92|3095.22|3130.27|3121.57|3135.99|3127.29|3098.71|3090.01|12201
1629986400000|2021-08-26 14:00:00|3130.23|3121.53|3122.07|3113.37|3153.04|3144.34|3113.96|3105.26|11800
1629990000000|2021-08-26 15:00:00|3121.99|3113.29|3109.15|3100.45|3137.87|3129.17|3099.82|3091.12|11859
1629993600000|2021-08-26 16:00:00|3109.27|3100.57|3116.2|3107.5|3124.18|3115.48|3081.44|3072.74|12073
1629997200000|2021-08-26 17:00:00|3116.09|3107.39|3117.51|3108.81|3131.34|3122.64|3113.49|3104.79|11437
1630000800000|2021-08-26 18:00:00|3117.38|3108.68|3127.84|3119.14|3138.46|3129.76|3099.6|3090.9|11609
1630004400000|2021-08-26 19:00:00|3127.96|3119.26|3114.32|3105.62|3130.81|3122.11|3100.96|3092.26|10769
1630008000000|2021-08-26 20:00:00|3114.35|3105.65|3123.24|3114.54|3128.5|3119.8|3110.3|3101.6|11246
1630011600000|2021-08-26 21:00:00|3123.17|3114.47|3141.03|3132.33|3145.21|3136.51|3123.11|3114.41|9732
1630015200000|2021-08-26 22:00:00|3141|3132.3|3130.69|3121.99|3152.56|3143.86|3125.75|3117.05|11442
1630018800000|2021-08-26 23:00:00|3130.7|3122|3097.4|3088.7|3142.16|3133.46|3095.08|3086.38|11194
1630022400000|2021-08-27 00:00:00|3097.43|3088.73|3118.25|3109.55|3119.42|3110.72|3065.51|3056.81|12769
1630026000000|2021-08-27 01:00:00|3118.23|3109.53|3125.02|3116.32|3149.32|3140.62|3118.23|3109.53|11316
1630029600000|2021-08-27 02:00:00|3124.99|3116.29|3114.48|3105.78|3138.33|3129.63|3114.03|3105.33|11307
1630033200000|2021-08-27 03:00:00|3114.44|3105.74|3098.64|3089.94|3118.39|3109.69|3088.18|3079.48|11235
1630036800000|2021-08-27 04:00:00|3098.71|3090.01|3106.84|3098.14|3111.41|3102.71|3081.02|3072.32|11750
1630040400000|2021-08-27 05:00:00|3106.99|3098.29|3115.93|3107.23|3123.69|3114.99|3102.85|3094.15|10914
1630044000000|2021-08-27 06:00:00|3115.92|3107.22|3113.23|3104.53|3122.46|3113.76|3107.17|3098.47|10377
1630047600000|2021-08-27 07:00:00|3113.26|3104.56|3132.2|3123.5|3135.58|3126.88|3097.45|3088.75|10699
1630051200000|2021-08-27 08:00:00|3131.91|3123.21|3117.32|3108.62|3134.54|3125.84|3112.46|3103.76|10595
1630054800000|2021-08-27 09:00:00|3117.34|3108.64|3117.12|3108.42|3124.5|3115.8|3108.14|3099.44|9756
1630058400000|2021-08-27 10:00:00|3117.22|3108.52|3125.55|3116.85|3128.72|3120.02|3114.63|3105.93|10745
1630062000000|2021-08-27 11:00:00|3125.56|3116.86|3161.48|3152.78|3178.42|3169.72|3122.29|3113.59|11647
1630065600000|2021-08-27 12:00:00|3161.34|3152.64|3161.63|3152.93|3171.78|3163.08|3152.88|3144.18|11242
1630069200000|2021-08-27 13:00:00|3161.64|3152.94|3172.1|3163.4|3176.38|3167.68|3138.96|3130.26|11070
1630072800000|2021-08-27 14:00:00|3172.12|3163.42|3234.07|3225.37|3248.34|3239.64|3166.87|3158.17|11395
1630076400000|2021-08-27 15:00:00|3234.24|3225.54|3244.48|3235.78|3253.34|3244.64|3229.31|3220.61|11571
1630080000000|2021-08-27 16:00:00|3244.78|3236.08|3238.33|3229.63|3254.17|3245.47|3227.62|3218.92|11262
1630083600000|2021-08-27 17:00:00|3238.39|3229.69|3238.5|3229.8|3249.93|3241.23|3236.23|3227.53|10251
1630087200000|2021-08-27 18:00:00|3238.53|3229.83|3235.82|3227.12|3245.35|3236.65|3233.37|3224.67|10462
1630090800000|2021-08-27 19:00:00|3235.81|3227.11|3238.2|3229.5|3248.16|3239.46|3230.53|3221.83|10001
1630094400000|2021-08-27 20:00:00|3238.3|3229.6|3268.31|3259.61|3280.68|3271.98|3229.55|3190.53|10431
1630134000000|2021-08-28 07:00:00|3251.32|3242.62|3235.93|3227.23|3251.35|3242.65|3235.78|3227.08|8759
1630137600000|2021-08-28 08:00:00|3235.99|3227.29|3243.37|3234.67|3253.98|3245.28|3235.92|3227.22|6713
1630141200000|2021-08-28 09:00:00|3244.4|3235.7|3252.96|3244.26|3262.7|3254|3243.44|3234.74|7188
1630144800000|2021-08-28 10:00:00|3253.01|3244.31|3245.94|3237.24|3254.8|3246.1|3244.01|3235.31|7710
1630148400000|2021-08-28 11:00:00|3245.93|3237.23|3228.04|3219.34|3247.31|3238.61|3217.28|3208.58|9663
1630152000000|2021-08-28 12:00:00|3228|3219.3|3245.9|3237.2|3253.15|3244.45|3225.77|3217.07|9867
1630155600000|2021-08-28 13:00:00|3245.93|3237.23|3231.8|3223.1|3247.79|3239.09|3229.9|3221.2|9883
1630159200000|2021-08-28 14:00:00|3231.82|3223.12|3237.25|3228.55|3239.86|3231.16|3217.14|3208.44|10208
1630162800000|2021-08-28 15:00:00|3237.23|3228.53|3251.93|3243.23|3252.86|3244.16|3224.97|3216.27|9492
1630166400000|2021-08-28 16:00:00|3251.9|3243.2|3255.16|3246.46|3271|3262.3|3242.85|3234.15|10315
1630170000000|2021-08-28 17:00:00|3255.14|3246.44|3253.27|3244.57|3257.76|3249.06|3245.91|3237.21|9229
1630173600000|2021-08-28 18:00:00|3253.26|3244.56|3237.18|3228.48|3256.41|3247.71|3237.03|3228.33|8943
1630177200000|2021-08-28 19:00:00|3237.15|3228.45|3234.99|3226.29|3239.43|3230.73|3226.28|3217.58|9865
1630180800000|2021-08-28 20:00:00|3234.97|3226.27|3244.37|3235.67|3245.66|3236.96|3233.27|3224.57|8356
1630184400000|2021-08-28 21:00:00|3244.32|3235.62|3253.63|3244.93|3255.69|3246.99|3241.17|3232.47|5815
1630188000000|2021-08-28 22:00:00|3253.61|3244.91|3240.04|3231.34|3260.08|3251.38|3235.77|3227.07|9293
1630191600000|2021-08-28 23:00:00|3240.06|3231.36|3250.72|3242.02|3251.63|3242.93|3240|3231.3|8993
1630195200000|2021-08-29 00:00:00|3250.78|3242.08|3288.52|3279.82|3288.52|3279.82|3239.22|3230.52|10990
1630198800000|2021-08-29 01:00:00|3288.37|3279.67|3275.93|3267.23|3291.82|3283.12|3267.76|3259.06|10762
1630202400000|2021-08-29 02:00:00|3275.9|3267.2|3235.02|3226.32|3280.82|3272.12|3228.42|3219.72|9852
1630206000000|2021-08-29 03:00:00|3235.08|3226.38|3186.09|3177.39|3238.23|3229.53|3165.14|3156.44|11898
1630209600000|2021-08-29 04:00:00|3186.13|3177.43|3185.12|3176.42|3193.63|3184.93|3158.65|3149.95|10589
1630213200000|2021-08-29 05:00:00|3185.11|3176.41|3196.78|3188.08|3202.9|3194.2|3177.81|3169.11|9039
1630216800000|2021-08-29 06:00:00|3196.81|3188.11|3198.23|3189.53|3206.61|3197.91|3191.8|3183.1|9335
1630220400000|2021-08-29 07:00:00|3198.25|3189.55|3212.24|3203.54|3214.72|3206.02|3198.1|3189.4|8847
1630224000000|2021-08-29 08:00:00|3212.19|3203.49|3212.96|3204.26|3225.17|3216.47|3199.01|3190.31|9584
1630227600000|2021-08-29 09:00:00|3212.91|3204.21|3208.93|3200.23|3215.55|3206.85|3197.29|3188.59|10195
1630231200000|2021-08-29 10:00:00|3208.96|3200.26|3209.11|3200.41|3215.63|3206.93|3198.08|3189.38|9495
1630234800000|2021-08-29 11:00:00|3209.12|3200.42|3187.98|3179.28|3213.96|3205.26|3187.73|3179.03|10083
1630238400000|2021-08-29 12:00:00|3188.03|3179.33|3201.44|3192.74|3212.41|3203.71|3184.12|3175.42|10075
1630242000000|2021-08-29 13:00:00|3201.45|3192.75|3192.89|3184.19|3208.63|3199.93|3191.76|3183.06|8955
1630245600000|2021-08-29 14:00:00|3192.91|3184.21|3179.94|3171.24|3204.33|3195.63|3178.69|3169.99|10374
1630249200000|2021-08-29 15:00:00|3180.04|3171.34|3192.68|3183.98|3195.07|3186.37|3172.83|3164.13|9337
1630252800000|2021-08-29 16:00:00|3192.84|3184.14|3210.77|3202.07|3221.39|3212.69|3188.17|3179.47|9912
1630256400000|2021-08-29 17:00:00|3210.76|3202.06|3210.59|3201.89|3214.05|3205.35|3199|3190.3|8633
1630260000000|2021-08-29 18:00:00|3210.58|3201.88|3211.64|3202.94|3214.68|3205.98|3202.24|3193.54|8131
1630263600000|2021-08-29 19:00:00|3211.68|3202.98|3226.86|3216.66|3230.54|3221.84|3211.6|3202.9|9219
1630267200000|2021-08-29 20:00:00|3226.82|3216.62|3243.15|3232.95|3249.34|3239.14|3225.76|3215.56|8656
1630270800000|2021-08-29 21:00:00|3243.05|3232.85|3248.67|3238.47|3253.95|3243.75|3224.06|3213.86|8311
1630274400000|2021-08-29 22:00:00|3248.69|3238.49|3242|3233.3|3263.64|3254.94|3239.59|3230.89|11380
1630278000000|2021-08-29 23:00:00|3241.86|3233.16|3229.76|3221.06|3252.88|3244.18|3228.04|3219.34|10614
1630281600000|2021-08-30 00:00:00|3229.67|3220.97|3196.63|3187.93|3235.31|3226.61|3188.62|3179.92|10405
1630285200000|2021-08-30 01:00:00|3196.71|3188.01|3211.72|3203.02|3229.81|3221.11|3193.14|3184.44|9935
1630288800000|2021-08-30 02:00:00|3211.79|3203.09|3202.08|3193.38|3222.54|3213.84|3199.69|3190.99|10598
1630292400000|2021-08-30 03:00:00|3202.26|3193.56|3168.01|3159.31|3203.98|3195.28|3149.47|3140.77|11170
1630296000000|2021-08-30 04:00:00|3167.86|3159.16|3170.26|3161.56|3177.3|3168.6|3151.69|3142.99|10635
1630299600000|2021-08-30 05:00:00|3170.18|3161.48|3176.11|3167.41|3181.36|3172.66|3162.3|3153.6|9760
1630303200000|2021-08-30 06:00:00|3175.97|3167.27|3175.37|3166.67|3182.47|3173.77|3156.76|3148.06|10885
1630306800000|2021-08-30 07:00:00|3175.29|3166.59|3186.03|3177.33|3192.2|3183.5|3166.52|3157.82|10824
1630310400000|2021-08-30 08:00:00|3186.01|3177.31|3199.9|3191.2|3209.82|3201.12|3180.58|3171.88|8304
1630314000000|2021-08-30 09:00:00|3199.83|3191.13|3186.81|3178.11|3203.63|3194.93|3185.15|3176.45|9082
1630317600000|2021-08-30 10:00:00|3186.8|3178.1|3198.35|3189.65|3201.69|3192.99|3183.78|3175.08|8958
1630321200000|2021-08-30 11:00:00|3198.28|3189.58|3193.28|3184.58|3200.28|3191.58|3172.75|3164.05|9110
1630324800000|2021-08-30 12:00:00|3193.51|3184.81|3164.42|3155.72|3194.41|3185.71|3159.76|3151.06|10806
1630328400000|2021-08-30 13:00:00|3164.33|3155.63|3182.53|3173.83|3184.11|3175.41|3156|3147.3|10563
1630332000000|2021-08-30 14:00:00|3182.49|3173.79|3176.03|3167.33|3189.48|3180.78|3170.19|3161.49|10507
1630335600000|2021-08-30 15:00:00|3176.09|3167.39|3224.43|3215.73|3230.5|3221.8|3173.16|3164.46|10583
1630339200000|2021-08-30 16:00:00|3224.44|3215.74|3274.81|3266.11|3275.16|3266.46|3220.79|3212.09|10796
1630342800000|2021-08-30 17:00:00|3274.84|3266.14|3298.68|3289.98|3300.34|3291.64|3262.74|3254.04|11181
1630346400000|2021-08-30 18:00:00|3298.71|3290.01|3329.84|3321.14|3330.68|3321.98|3284.67|3275.97|11065
1630350000000|2021-08-30 19:00:00|3329.68|3320.98|3346.9|3338.2|3346.93|3338.23|3308.45|3299.75|11139
1630353600000|2021-08-30 20:00:00|3346.92|3338.22|3344.86|3336.16|3353.27|3344.57|3330.59|3321.89|10583
1630357200000|2021-08-30 21:00:00|3344.87|3336.17|3337.44|3328.74|3346.59|3337.89|3315.29|3306.59|10078
1630360800000|2021-08-30 22:00:00|3336.97|3328.27|3288.75|3280.05|3344.42|3335.72|3280.29|3271.59|11688
1630364400000|2021-08-30 23:00:00|3288.79|3280.09|3233.69|3224.99|3288.98|3280.28|3216.87|3208.17|12245
1630368000000|2021-08-31 00:00:00|3233.9|3225.2|3218.79|3210.09|3253.69|3244.99|3195.52|3186.82|12472
1630371600000|2021-08-31 01:00:00|3218.8|3210.1|3220.24|3211.54|3229.41|3220.71|3208.51|3199.81|11206
1630375200000|2021-08-31 02:00:00|3220.21|3211.51|3224.48|3215.78|3233.43|3224.73|3207.09|3198.39|10652
1630378800000|2021-08-31 03:00:00|3223.88|3215.18|3243.15|3234.45|3249.69|3240.99|3220.17|3211.47|10085
1630382400000|2021-08-31 04:00:00|3243.11|3234.41|3234.19|3225.49|3258.21|3249.51|3227.79|3219.09|10025
1630386000000|2021-08-31 05:00:00|3234.24|3225.54|3242.71|3234.01|3247.68|3238.98|3229.42|3220.72|9973
1630389600000|2021-08-31 06:00:00|3242.7|3234|3237.17|3228.47|3255.96|3247.26|3231.1|3222.4|9933
1630393200000|2021-08-31 07:00:00|3237.74|3229.04|3363.88|3355.18|3373.7|3365|3221.78|3213.08|12404
1630396800000|2021-08-31 08:00:00|3363.72|3355.02|3352.08|3343.38|3375.64|3366.94|3342.66|3333.96|11710
1630400400000|2021-08-31 09:00:00|3352.12|3343.42|3339.88|3331.18|3358.39|3349.69|3325.07|3316.37|11538
1630404000000|2021-08-31 10:00:00|3340.44|3331.74|3337.44|3328.74|3360.59|3351.89|3315.87|3307.17|11765
1630407600000|2021-08-31 11:00:00|3337.46|3328.76|3435.78|3427.08|3443.55|3434.85|3328.62|3319.92|11920
1630411200000|2021-08-31 12:00:00|3436.03|3427.33|3422.09|3413.39|3443.03|3434.33|3405.51|3396.81|11038
1630414800000|2021-08-31 13:00:00|3422.13|3413.43|3437.56|3428.86|3449.03|3440.33|3413.7|3405|10884
1630418400000|2021-08-31 14:00:00|3437.39|3428.69|3383.09|3374.39|3478.14|3469.44|3377.36|3368.66|12690
1630422000000|2021-08-31 15:00:00|3382.63|3373.93|3392.96|3384.26|3406.65|3397.95|3372.1|3363.4|12345
1630425600000|2021-08-31 16:00:00|3393.13|3384.43|3392.4|3383.7|3419.32|3410.62|3381.41|3372.71|11683
1630429200000|2021-08-31 17:00:00|3392.51|3383.81|3370.8|3362.1|3399.84|3391.14|3346.6|3337.9|11418
1630432800000|2021-08-31 18:00:00|3370.44|3361.74|3419.14|3410.44|3421.96|3413.26|3362.96|3354.26|11485
1630436400000|2021-08-31 19:00:00|3418.94|3410.24|3420.58|3411.88|3428.32|3419.62|3401.23|3392.53|11078
1630440000000|2021-08-31 20:00:00|3420.64|3411.94|3395.68|3386.98|3432|3423.3|3387.73|3379.03|11539
1630443600000|2021-08-31 21:00:00|3395.71|3387.01|3407.71|3399.01|3439.81|3431.11|3383.26|3374.56|10497
1630447200000|2021-08-31 22:00:00|3407.77|3399.07|3417.29|3408.59|3419.65|3410.95|3376.77|3368.07|11114
1630450800000|2021-08-31 23:00:00|3417.65|3408.95|3435.13|3426.43|3450.64|3441.94|3406.06|3397.36|11273
1630454400000|2021-09-01 00:00:00|3435.1|3426.4|3404.31|3395.61|3450.36|3441.66|3398.22|3389.52|12376
1630458000000|2021-09-01 01:00:00|3404.21|3395.51|3430.53|3421.83|3440.71|3432.01|3388.31|3379.61|11209
1630461600000|2021-09-01 02:00:00|3430.73|3422.03|3426.48|3417.78|3451.65|3442.95|3420.54|3411.84|10803
1630465200000|2021-09-01 03:00:00|3426.49|3417.79|3448.43|3439.73|3450.61|3441.91|3414.5|3405.8|11045
1630468800000|2021-09-01 04:00:00|3448.33|3439.63|3465.48|3456.78|3465.48|3456.78|3433.87|3425.17|11745
1630472400000|2021-09-01 05:00:00|3465.22|3456.52|3531.57|3522.87|3537.15|3528.45|3460.26|3451.56|12557
1630476000000|2021-09-01 06:00:00|3531.56|3522.86|3525.36|3516.66|3538.56|3529.86|3512.71|3504.01|12235
1630479600000|2021-09-01 07:00:00|3525.27|3516.57|3522.5|3513.8|3548.02|3539.32|3507.02|3498.32|11730
1630483200000|2021-09-01 08:00:00|3522.56|3513.86|3537.9|3529.2|3542.67|3533.97|3518.63|3509.93|11862
1630486800000|2021-09-01 09:00:00|3537.56|3528.86|3544.31|3535.61|3564.02|3555.32|3533.7|3525|12326
1630490400000|2021-09-01 10:00:00|3543.98|3535.28|3549.58|3540.88|3557.73|3549.03|3527.96|3519.26|11530
1630494000000|2021-09-01 11:00:00|3549.4|3540.7|3536.7|3528|3561.14|3552.44|3531.98|3523.28|10268
1630497600000|2021-09-01 12:00:00|3536.73|3528.03|3542.17|3533.47|3549.47|3540.77|3523.53|3514.83|9854
1630501200000|2021-09-01 13:00:00|3542.2|3533.5|3541.05|3532.35|3558.54|3549.84|3524.14|3515.44|11264
1630504800000|2021-09-01 14:00:00|3541.25|3532.55|3536.19|3527.49|3571.58|3562.88|3535.83|3527.13|11564
1630508400000|2021-09-01 15:00:00|3536.16|3527.46|3587.34|3578.64|3591.58|3582.88|3535.87|3527.17|11472
1630512000000|2021-09-01 16:00:00|3587.28|3578.58|3746.93|3738.23|3789.22|3780.52|3583.7|3575|12906
1630515600000|2021-09-01 17:00:00|3746.95|3738.25|3698.8|3690.1|3748.5|3739.8|3689.02|3680.32|13299
1630519200000|2021-09-01 18:00:00|3698.92|3690.22|3701.9|3693.2|3728.35|3719.65|3695.88|3687.18|11974
1630522800000|2021-09-01 19:00:00|3701.93|3693.23|3719.35|3710.65|3725.1|3716.4|3699.14|3690.44|12014
1630526400000|2021-09-01 20:00:00|3719.37|3710.67|3734.34|3725.64|3746.31|3737.61|3716.56|3707.86|11348
1630530000000|2021-09-01 21:00:00|3734.33|3725.63|3772.62|3763.92|3788.26|3779.56|3732.76|3724.06|11308
1630533600000|2021-09-01 22:00:00|3772.5|3763.8|3767.23|3758.53|3802.81|3794.11|3758.87|3750.17|12055
1630537200000|2021-09-01 23:00:00|3766.57|3757.87|3832.99|3824.29|3845.71|3837.01|3766.11|3757.41|11959
1630540800000|2021-09-02 00:00:00|3832.81|3824.11|3784.34|3775.64|3841.91|3833.21|3775.16|3766.46|12640
1630544400000|2021-09-02 01:00:00|3784.33|3775.63|3777.58|3768.88|3807.34|3798.64|3759.35|3750.65|12091
1630548000000|2021-09-02 02:00:00|3777.57|3768.87|3748.07|3739.37|3787.28|3778.58|3741.91|3733.21|12128
1630551600000|2021-09-02 03:00:00|3748.1|3739.4|3769.9|3761.2|3774.73|3766.03|3746.78|3738.08|11241
1630555200000|2021-09-02 04:00:00|3769.98|3761.28|3765.11|3756.41|3774.53|3765.83|3748.32|3739.62|10348
1630558800000|2021-09-02 05:00:00|3765.38|3756.68|3763.92|3755.22|3775.4|3766.7|3756.72|3748.02|9429
1630562400000|2021-09-02 06:00:00|3763.85|3755.15|3758.44|3749.74|3773.26|3764.56|3734.44|3725.74|10290
1630566000000|2021-09-02 07:00:00|3758.38|3749.68|3739.95|3731.25|3775.61|3766.91|3727.96|3719.26|11461
1630569600000|2021-09-02 08:00:00|3739.9|3731.2|3751.55|3742.85|3760.6|3751.9|3737.01|3728.31|10698
1630573200000|2021-09-02 09:00:00|3751.43|3742.73|3744.28|3735.58|3758.34|3749.64|3731.97|3723.27|11068
1630576800000|2021-09-02 10:00:00|3744.4|3735.7|3765.05|3756.35|3770.8|3762.1|3734.84|3726.14|10760
1630580400000|2021-09-02 11:00:00|3765.09|3756.39|3766.7|3758|3773.49|3764.79|3750.91|3742.21|10011
1630584000000|2021-09-02 12:00:00|3766.71|3758.01|3780.84|3772.14|3801.22|3792.52|3764.56|3755.86|12293
1630587600000|2021-09-02 13:00:00|3780.79|3772.09|3799.43|3790.73|3809.57|3800.87|3770.64|3761.94|11941
1630591200000|2021-09-02 14:00:00|3799.47|3790.77|3769.12|3760.42|3839.05|3830.35|3758.7|3750|13089
1630594800000|2021-09-02 15:00:00|3769.51|3760.81|3762.18|3753.48|3781.8|3773.1|3746.02|3737.32|12265
1630598400000|2021-09-02 16:00:00|3762.15|3753.45|3787.68|3778.98|3796.5|3787.8|3760.63|3751.93|12362
1630602000000|2021-09-02 17:00:00|3788.33|3779.63|3804.12|3795.42|3808.82|3800.12|3774.28|3765.58|11982
1630605600000|2021-09-02 18:00:00|3804.04|3795.34|3782.75|3774.05|3812.98|3804.28|3766.41|3757.71|11697
1630609200000|2021-09-02 19:00:00|3782.55|3773.85|3789.28|3780.58|3795.72|3787.02|3775|3766.3|10902
1630612800000|2021-09-02 20:00:00|3789.4|3780.7|3813.05|3804.35|3816.55|3807.85|3782.68|3773.98|12008
1630616400000|2021-09-02 21:00:00|3813.06|3804.36|3835.26|3826.56|3835.95|3827.25|3806.5|3797.8|11169
1630620000000|2021-09-02 22:00:00|3834.92|3826.22|3809.25|3800.55|3834.92|3826.22|3798.88|3790.18|10747
1630623600000|2021-09-02 23:00:00|3809.35|3800.65|3791.49|3782.79|3809.35|3800.65|3786.06|3777.36|11110
1630627200000|2021-09-03 00:00:00|3791.48|3782.78|3735.68|3726.98|3809.32|3800.62|3729.3|3720.6|11406
1630630800000|2021-09-03 01:00:00|3735.61|3726.91|3747.77|3739.07|3749.36|3740.66|3716.61|3707.91|11824
1630634400000|2021-09-03 02:00:00|3747.81|3739.11|3778.02|3769.32|3779.88|3771.18|3742.76|3734.06|11534
1630638000000|2021-09-03 03:00:00|3778.06|3769.36|3812.05|3803.35|3820.32|3811.62|3771.85|3763.15|11075
1630641600000|2021-09-03 04:00:00|3812.03|3803.33|3814.94|3806.24|3829.56|3820.86|3802.3|3793.6|11420
1630645200000|2021-09-03 05:00:00|3814.73|3806.03|3802.25|3793.55|3822.57|3813.87|3789.94|3781.24|11254
1630648800000|2021-09-03 06:00:00|3802.31|3793.61|3796.24|3787.54|3816.75|3808.05|3785.48|3776.78|9314
1630652400000|2021-09-03 07:00:00|3796.23|3787.53|3801.55|3792.85|3817.24|3808.54|3786.88|3778.18|10147
1630656000000|2021-09-03 08:00:00|3801.54|3792.84|3897.93|3889.23|3902.34|3893.64|3795.56|3786.86|10562
1630659600000|2021-09-03 09:00:00|3897.8|3889.1|3970.64|3961.94|3976.06|3967.36|3884.28|3875.58|13105
1630663200000|2021-09-03 10:00:00|3970.72|3962.02|3955.06|3946.36|3988.31|3979.61|3934.7|3926|12495
1630666800000|2021-09-03 11:00:00|3955.04|3946.34|3959.25|3950.55|3968.48|3959.78|3928.86|3920.16|12659
1630670400000|2021-09-03 12:00:00|3959.13|3950.43|3956.03|3947.33|3984.31|3975.61|3931.9|3923.2|12835
1630674000000|2021-09-03 13:00:00|3956.06|3947.36|3969.01|3960.31|3972.6|3963.9|3947.8|3939.1|12165
1630677600000|2021-09-03 14:00:00|3968.88|3960.18|3984.65|3975.95|4032.44|4023.74|3957.54|3948.84|12785
1630681200000|2021-09-03 15:00:00|3984.82|3976.12|3973.68|3964.98|3988.24|3979.54|3959.55|3950.85|11915
1630684800000|2021-09-03 16:00:00|3973.63|3964.93|3974.88|3966.18|3988.88|3980.18|3962.22|3953.52|11871
1630688400000|2021-09-03 17:00:00|3975.17|3966.47|3969.26|3960.56|3987.34|3978.64|3959.16|3950.46|11094
1630692000000|2021-09-03 18:00:00|3969.08|3960.38|3957.77|3949.07|3969.45|3960.75|3937.87|3929.17|10279
1630695600000|2021-09-03 19:00:00|3957.81|3949.11|3949.51|3940.81|3958.06|3949.36|3932.83|3924.13|10990
1630699200000|2021-09-03 20:00:00|3949.69|3940.99|3922.81|3914.11|3949.83|3941.13|3912.2|3903.5|10753
1630738800000|2021-09-04 07:00:00|3926.69|3917.99|3920.95|3912.25|3938.2|3929.5|3914.15|3905.45|9699
1630742400000|2021-09-04 08:00:00|3921.23|3912.53|3938.78|3930.08|3957.16|3948.46|3914.93|3906.23|10239
1630746000000|2021-09-04 09:00:00|3939.23|3930.53|3933.26|3924.56|3949.43|3940.73|3928.9|3920.2|10177
1630749600000|2021-09-04 10:00:00|3933.28|3924.58|3910.55|3901.85|3951.78|3943.08|3910.53|3901.83|11307
1630753200000|2021-09-04 11:00:00|3910.58|3901.88|3892.88|3884.18|3917.22|3908.52|3891.25|3882.55|11787
1630756800000|2021-09-04 12:00:00|3892.8|3884.1|3920.78|3912.08|3932.54|3923.84|3885.99|3877.29|11982
1630760400000|2021-09-04 13:00:00|3920.79|3912.09|3915.4|3906.7|3926.19|3917.49|3904.87|3896.17|11001
1630764000000|2021-09-04 14:00:00|3915.41|3906.71|3908.59|3899.89|3917.07|3908.37|3895.16|3886.46|11212
1630767600000|2021-09-04 15:00:00|3908.57|3899.87|3923.61|3914.91|3925.25|3916.55|3906.91|3898.21|11097
1630771200000|2021-09-04 16:00:00|3923.62|3914.92|3906.54|3897.84|3930.48|3921.78|3902.97|3894.27|11473
1630774800000|2021-09-04 17:00:00|3906.57|3897.87|3884.93|3876.23|3909.76|3901.06|3842.93|3834.23|12147
1630778400000|2021-09-04 18:00:00|3884.92|3876.22|3864.69|3855.99|3894.74|3886.04|3861.13|3852.43|11110
1630782000000|2021-09-04 19:00:00|3864.67|3855.97|3864.33|3855.63|3881.49|3872.79|3839.19|3830.49|12064
1630785600000|2021-09-04 20:00:00|3864.31|3855.61|3884.14|3875.44|3887.31|3878.61|3860.01|3851.31|10855
1630789200000|2021-09-04 21:00:00|3884.33|3875.63|3895.5|3886.8|3906.33|3897.63|3884.33|3875.63|8714
1630792800000|2021-09-04 22:00:00|3895.51|3886.81|3890.31|3881.61|3906.73|3898.03|3883.6|3874.9|10751
1630796400000|2021-09-04 23:00:00|3890.33|3881.63|3890.93|3882.23|3904.12|3895.42|3870.99|3862.29|11112
1630800000000|2021-09-05 00:00:00|3891.07|3882.37|3909.38|3900.68|3918.4|3909.7|3875.11|3866.41|11611
1630803600000|2021-09-05 01:00:00|3909.54|3900.84|3898.7|3890|3913.44|3904.74|3886.75|3878.05|11184
1630807200000|2021-09-05 02:00:00|3898.69|3889.99|3896.49|3887.79|3911.78|3903.08|3895.16|3886.46|10654
1630810800000|2021-09-05 03:00:00|3896.48|3887.78|3851.17|3842.47|3901.61|3892.91|3850.87|3842.17|11239
1630814400000|2021-09-05 04:00:00|3851.13|3842.43|3876.7|3868|3878.6|3869.9|3848.77|3840.07|10132
1630818000000|2021-09-05 05:00:00|3876.71|3868.01|3867.71|3859.01|3880.23|3871.53|3864.83|3856.13|9438
1630821600000|2021-09-05 06:00:00|3867.86|3859.16|3881.58|3872.88|3881.69|3872.99|3839.26|3830.56|11280
1630825200000|2021-09-05 07:00:00|3881.62|3872.92|3876.04|3867.34|3894.02|3885.32|3868.85|3860.15|10657
1630828800000|2021-09-05 08:00:00|3875.97|3867.27|3923.62|3914.92|3926.41|3917.71|3866.48|3857.78|10948
1630832400000|2021-09-05 09:00:00|3923.63|3914.93|3934.4|3925.7|3935.69|3926.99|3915.19|3906.49|10734
1630836000000|2021-09-05 10:00:00|3934.41|3925.71|3926.3|3917.6|3960.7|3952|3917.87|3909.17|11212
1630839600000|2021-09-05 11:00:00|3926.31|3917.61|3929.74|3921.04|3944.86|3936.16|3915.35|3906.65|11746
1630843200000|2021-09-05 12:00:00|3929.73|3921.03|3936.95|3928.25|3958.81|3950.11|3922.56|3913.86|11584
1630846800000|2021-09-05 13:00:00|3936.94|3928.24|3935.74|3927.04|3949.86|3941.16|3925.33|3916.63|11292
1630850400000|2021-09-05 14:00:00|3935.55|3926.85|3924.46|3915.76|3947.7|3939|3918.9|3910.2|11298
1630854000000|2021-09-05 15:00:00|3924.64|3915.94|3913.13|3904.43|3927.72|3919.02|3904.75|3896.05|11570
1630857600000|2021-09-05 16:00:00|3913.12|3904.42|3921.52|3912.82|3931.15|3922.45|3905.47|3896.77|11452
1630861200000|2021-09-05 17:00:00|3921.48|3912.78|3933.03|3924.33|3936.07|3927.37|3918.77|3910.07|10909
1630864800000|2021-09-05 18:00:00|3933.02|3924.32|3927.87|3919.17|3935.35|3926.65|3922.45|3913.75|10385
1630868400000|2021-09-05 19:00:00|3927.9|3919.2|3934.53|3924.33|3955.47|3946.77|3924.92|3916.22|11115
1630872000000|2021-09-05 20:00:00|3934.57|3924.37|3974.81|3964.61|3977.27|3967.07|3927.47|3917.27|10343
1630875600000|2021-09-05 21:00:00|3974.84|3964.64|3958.32|3949.62|3987.03|3976.83|3945.9|3935.7|9849
1630879200000|2021-09-05 22:00:00|3958.31|3949.61|3953.4|3944.7|3961.23|3952.53|3936.03|3927.33|10217
1630882800000|2021-09-05 23:00:00|3954.2|3945.5|3956.48|3947.78|3969.99|3961.29|3946.18|3937.48|11097
1630886400000|2021-09-06 00:00:00|3956.41|3947.71|3936.87|3928.17|3967.29|3958.59|3930.61|3921.91|11510
1630890000000|2021-09-06 01:00:00|3936.88|3928.18|3933.4|3924.7|3939.62|3930.92|3920.26|3911.56|11254
1630893600000|2021-09-06 02:00:00|3933.41|3924.71|3923.64|3914.94|3933.82|3925.12|3921.62|3912.92|10854
1630897200000|2021-09-06 03:00:00|3923.66|3914.96|3909.91|3901.21|3940.78|3932.08|3905.55|3896.85|10341
1630900800000|2021-09-06 04:00:00|3910.04|3901.34|3928.46|3919.76|3931.42|3922.72|3904.4|3895.7|9802
1630904400000|2021-09-06 05:00:00|3928.57|3919.87|3936.16|3927.46|3937.4|3928.7|3914.4|3905.7|10579
1630908000000|2021-09-06 06:00:00|3936.21|3927.51|3938.8|3930.1|3948.4|3939.7|3933.2|3924.5|10290
1630911600000|2021-09-06 07:00:00|3938.87|3930.17|3949.76|3941.06|3958.91|3950.21|3934|3925.3|10050
1630915200000|2021-09-06 08:00:00|3949.46|3940.76|3964.85|3956.15|3975.64|3966.94|3946.12|3937.42|9904
1630918800000|2021-09-06 09:00:00|3964.86|3956.16|3962.88|3954.18|3970.88|3962.18|3948.65|3939.95|10381
1630922400000|2021-09-06 10:00:00|3962.8|3954.1|3954.26|3945.56|3965.02|3956.32|3946.24|3937.54|9497
1630926000000|2021-09-06 11:00:00|3954.27|3945.57|3909.03|3900.33|3960.99|3952.29|3905.45|3896.75|11412
1630929600000|2021-09-06 12:00:00|3909.22|3900.52|3910.48|3901.78|3921.37|3912.67|3873.7|3865|11923
1630933200000|2021-09-06 13:00:00|3910.53|3901.83|3921.53|3912.83|3923.13|3914.43|3895.43|3886.73|11192
1630936800000|2021-09-06 14:00:00|3921.59|3912.89|3945.48|3936.78|3946.84|3938.14|3917.17|3908.47|11414
1630940400000|2021-09-06 15:00:00|3945.49|3936.79|3930.99|3922.29|3951.68|3942.98|3928.92|3920.22|10148
1630944000000|2021-09-06 16:00:00|3931.09|3922.39|3931.21|3922.51|3947.83|3939.13|3918.6|3909.9|11636
1630947600000|2021-09-06 17:00:00|3931.14|3922.44|3938.69|3929.99|3946.11|3937.41|3930.04|3921.34|10806
1630951200000|2021-09-06 18:00:00|3938.68|3929.98|3953.51|3944.81|3955.38|3946.68|3931.69|3922.99|10740
1630954800000|2021-09-06 19:00:00|3953.61|3944.91|3943.56|3934.86|3964.25|3955.55|3943.36|3934.66|10891
1630958400000|2021-09-06 20:00:00|3943.32|3934.62|3957.26|3948.56|3957.44|3948.74|3931.76|3923.06|10983
1630962000000|2021-09-06 21:00:00|3957.11|3948.41|3959.98|3951.28|3969.67|3960.97|3944.72|3936.02|8980
1630965600000|2021-09-06 22:00:00|3959.89|3951.19|3945.34|3936.64|3974.53|3965.83|3940.6|3931.9|11437
1630969200000|2021-09-06 23:00:00|3945.43|3936.73|3932.43|3923.73|3949.88|3941.18|3925.68|3916.98|11664
1630972800000|2021-09-07 00:00:00|3932.45|3923.75|3904.37|3895.67|3937.92|3929.22|3894.89|3886.19|11655
1630976400000|2021-09-07 01:00:00|3904.39|3895.69|3923.69|3914.99|3924.02|3915.32|3896.37|3887.67|11001
1630980000000|2021-09-07 02:00:00|3923.65|3914.95|3938.62|3929.92|3951.7|3943|3923.49|3914.79|10925
1630983600000|2021-09-07 03:00:00|3938.6|3929.9|3917.9|3909.2|3942.41|3933.71|3913.87|3905.17|11084
1630987200000|2021-09-07 04:00:00|3917.89|3909.19|3922.2|3913.5|3940.39|3931.69|3909.28|3900.58|10926
1630990800000|2021-09-07 05:00:00|3922.18|3913.48|3928|3919.3|3931.27|3922.57|3912.37|3903.67|10667
1630994400000|2021-09-07 06:00:00|3927.79|3919.09|3905.08|3896.38|3936.22|3927.52|3905.06|3896.36|10853
1630998000000|2021-09-07 07:00:00|3905.11|3896.41|3889.43|3880.73|3911.48|3902.78|3884.93|3876.23|11212
1631001600000|2021-09-07 08:00:00|3889.53|3880.83|3761.94|3753.24|3889.53|3880.83|3722.43|3713.73|13389
1631005200000|2021-09-07 09:00:00|3761.98|3753.28|3718.23|3709.53|3788.78|3780.08|3679.21|3670.51|12955
1631008800000|2021-09-07 10:00:00|3718.08|3709.38|3768.62|3759.92|3781|3772.3|3715.6|3706.9|13246
1631012400000|2021-09-07 11:00:00|3768.58|3759.88|3754.25|3745.55|3772.93|3764.23|3748.55|3739.85|12620
1631016000000|2021-09-07 12:00:00|3754.33|3745.63|3758.27|3749.57|3768.01|3759.31|3717.49|3708.79|12596
1631019600000|2021-09-07 13:00:00|3758.2|3749.5|3734.58|3725.88|3777.54|3768.84|3733.12|3724.42|11855
1631023200000|2021-09-07 14:00:00|3734.54|3725.84|3415.03|3406.33|3754.3|3745.6|3414.95|3406.25|13529
1631026800000|2021-09-07 15:00:00|3415.44|3406.74|3465.26|3456.56|3507.59|3498.89|3024.59|3015.89|13475
1631030400000|2021-09-07 16:00:00|3465.71|3457.01|3569.28|3560.58|3585.14|3576.44|3428.94|3420.24|11584
1631034000000|2021-09-07 17:00:00|3571.76|3563.06|3431.12|3422.42|3577.76|3569.06|3427.93|3419.23|12705
1631037600000|2021-09-07 18:00:00|3432.61|3423.91|3453.18|3444.48|3488.67|3479.97|3352.64|3343.94|13615
1631041200000|2021-09-07 19:00:00|3453.12|3444.42|3417.18|3408.48|3479.93|3471.23|3409.26|3400.56|12655
1631044800000|2021-09-07 20:00:00|3416.8|3408.1|3419.3|3410.6|3461.64|3452.94|3367.8|3359.1|13244
1631048400000|2021-09-07 21:00:00|3419.22|3410.52|3380.94|3372.24|3430.47|3421.77|3327.49|3318.79|12512
1631052000000|2021-09-07 22:00:00|3380.48|3371.78|3440.8|3432.1|3454.59|3445.89|3343.96|3335.26|13225
1631055600000|2021-09-07 23:00:00|3441.95|3433.25|3437.63|3428.93|3466.17|3457.47|3391.95|3383.25|12995
1631059200000|2021-09-08 00:00:00|3437.79|3429.09|3463.46|3454.76|3470.38|3461.68|3384.1|3375.4|12954
1631062800000|2021-09-08 01:00:00|3464.05|3455.35|3528.26|3519.56|3533.31|3524.61|3430.9|3422.2|12121
1631066400000|2021-09-08 02:00:00|3528.46|3519.76|3501.41|3492.71|3546.65|3537.95|3496.38|3487.68|11913
1631070000000|2021-09-08 03:00:00|3501.17|3492.47|3435.5|3426.8|3509.69|3500.99|3411.39|3402.69|12442
1631073600000|2021-09-08 04:00:00|3435.89|3427.19|3443.28|3434.58|3483.83|3475.13|3422.39|3413.69|12444
1631077200000|2021-09-08 05:00:00|3443.3|3434.6|3416.74|3408.04|3487.79|3479.09|3411.99|3403.29|12620
1631080800000|2021-09-08 06:00:00|3416.37|3407.67|3301.62|3292.92|3437.86|3429.16|3291.03|3282.33|13708
1631084400000|2021-09-08 07:00:00|3301.69|3292.99|3263.91|3255.21|3351.31|3342.61|3259.75|3251.05|13489
1631088000000|2021-09-08 08:00:00|3264.23|3255.53|3366.14|3357.44|3377.9|3369.2|3221.39|3212.69|13865
1631091600000|2021-09-08 09:00:00|3366.12|3357.42|3377.52|3368.82|3396.49|3387.79|3339|3330.3|13194
1631095200000|2021-09-08 10:00:00|3377.19|3368.49|3399.22|3390.52|3409.59|3400.89|3321.21|3312.51|13096
1631098800000|2021-09-08 11:00:00|3399.23|3390.53|3413.23|3404.53|3459.41|3450.71|3377.83|3369.13|12879
1631102400000|2021-09-08 12:00:00|3413.01|3404.31|3410.19|3401.49|3458.57|3449.87|3402.45|3393.75|12883
1631106000000|2021-09-08 13:00:00|3410.27|3401.57|3411.93|3403.23|3449.33|3440.63|3370.98|3362.28|12479
1631109600000|2021-09-08 14:00:00|3410.5|3401.8|3381.21|3372.51|3427.01|3418.31|3357.96|3349.26|12447
1631113200000|2021-09-08 15:00:00|3381.09|3372.39|3423.85|3415.15|3442.27|3433.57|3379.82|3371.12|13387
1631116800000|2021-09-08 16:00:00|3424.3|3415.6|3492.68|3483.98|3502.49|3493.79|3405.28|3396.58|12622
1631120400000|2021-09-08 17:00:00|3492.79|3484.09|3484.01|3475.31|3494.13|3485.43|3453.82|3445.12|12670
1631124000000|2021-09-08 18:00:00|3484|3475.3|3539.85|3531.15|3539.85|3531.15|3471.03|3462.33|12521
1631127600000|2021-09-08 19:00:00|3540.07|3531.37|3529.04|3520.34|3548.07|3539.37|3512.72|3504.02|12154
1631131200000|2021-09-08 20:00:00|3529.05|3520.35|3476.2|3467.5|3529.92|3521.22|3463.88|3455.18|12747
1631134800000|2021-09-08 21:00:00|3476.19|3467.49|3465.27|3456.57|3496.22|3487.52|3449.63|3440.93|11120
1631138400000|2021-09-08 22:00:00|3465.21|3456.51|3540.4|3531.7|3564.84|3556.14|3457.36|3448.66|13134
1631142000000|2021-09-08 23:00:00|3540.41|3531.71|3504.14|3495.44|3554.05|3545.35|3485.5|3476.8|12951
1631145600000|2021-09-09 00:00:00|3504.2|3495.5|3521.2|3512.5|3525.76|3517.06|3467.74|3459.04|12889
1631149200000|2021-09-09 01:00:00|3521.11|3512.41|3498.67|3489.97|3521.11|3512.41|3468.5|3459.8|12229
1631152800000|2021-09-09 02:00:00|3498.56|3489.86|3453.32|3444.62|3520.15|3511.45|3450.64|3441.94|12525
1631156400000|2021-09-09 03:00:00|3453.31|3444.61|3474.64|3465.94|3479.08|3470.38|3432.61|3423.91|12664
1631160000000|2021-09-09 04:00:00|3474.54|3465.84|3489.28|3480.58|3503.44|3494.74|3468.45|3459.75|12550
1631163600000|2021-09-09 05:00:00|3489.35|3480.65|3510.43|3501.73|3513.24|3504.54|3479.35|3470.65|11622
1631167200000|2021-09-09 06:00:00|3510.45|3501.75|3492.53|3483.83|3518.01|3509.31|3484.2|3475.5|11859
1631170800000|2021-09-09 07:00:00|3492.47|3483.77|3505.1|3496.4|3510.33|3501.63|3459.13|3450.43|12052
1631174400000|2021-09-09 08:00:00|3504.96|3496.26|3533.07|3524.37|3571.97|3563.27|3492.52|3483.82|12304
1631178000000|2021-09-09 09:00:00|3533.1|3524.4|3503.37|3494.67|3540.9|3532.2|3503.03|3494.33|12376
1631181600000|2021-09-09 10:00:00|3503.39|3494.69|3474.84|3466.14|3506.68|3497.98|3456|3447.3|12423
1631185200000|2021-09-09 11:00:00|3474.92|3466.22|3486.22|3477.52|3493.74|3485.04|3467.24|3458.54|12292
1631188800000|2021-09-09 12:00:00|3485.97|3477.27|3495.89|3487.19|3527.56|3518.86|3398.89|3390.19|13377
1631192400000|2021-09-09 13:00:00|3495.92|3487.22|3518.55|3509.85|3558.2|3549.5|3493.41|3484.71|13031
1631196000000|2021-09-09 14:00:00|3517.98|3509.28|3528.3|3519.6|3556.92|3548.22|3517.98|3509.28|12387
1631199600000|2021-09-09 15:00:00|3528.42|3519.72|3528.54|3519.84|3543.12|3534.42|3505.94|3497.24|12676
1631203200000|2021-09-09 16:00:00|3528.56|3519.86|3545.66|3536.96|3560.62|3551.92|3510.52|3501.82|12221
1631206800000|2021-09-09 17:00:00|3545.27|3536.57|3518.91|3510.21|3557.42|3548.72|3518.21|3509.51|11920
1631210400000|2021-09-09 18:00:00|3519.07|3510.37|3477.49|3468.79|3525.54|3516.84|3466.18|3457.48|12662
1631214000000|2021-09-09 19:00:00|3477.47|3468.77|3469.22|3460.52|3489.8|3481.1|3456.28|3447.58|11998
1631217600000|2021-09-09 20:00:00|3469.16|3460.46|3435.63|3426.93|3484.75|3476.05|3430.78|3422.08|12101
1631221200000|2021-09-09 21:00:00|3435.56|3426.86|3462.77|3454.07|3474.46|3465.76|3429.74|3421.04|9448
1631224800000|2021-09-09 22:00:00|3462.8|3454.1|3453.76|3445.06|3478.4|3469.7|3434.71|3426.01|11055
1631228400000|2021-09-09 23:00:00|3453.8|3445.1|3428.95|3420.25|3470.89|3462.19|3420.02|3411.32|11792
1631232000000|2021-09-10 00:00:00|3428.92|3420.22|3455.63|3446.93|3466.97|3458.27|3414.73|3406.03|12047
1631235600000|2021-09-10 01:00:00|3455.69|3446.99|3504.73|3496.03|3518.73|3510.03|3454.9|3446.2|12132
1631239200000|2021-09-10 02:00:00|3504.71|3496.01|3477.92|3469.22|3505.31|3496.61|3476.56|3467.86|11381
1631242800000|2021-09-10 03:00:00|3477.93|3469.23|3469.47|3460.77|3480.82|3472.12|3452.98|3444.28|11726
1631246400000|2021-09-10 04:00:00|3469.52|3460.82|3457.3|3448.6|3485.54|3476.84|3454.97|3446.27|10914
1631250000000|2021-09-10 05:00:00|3457.2|3448.5|3459.84|3451.14|3461.94|3453.24|3428.94|3420.24|12164
1631253600000|2021-09-10 06:00:00|3459.98|3451.28|3423.37|3414.67|3463.51|3454.81|3420.37|3411.67|11217
1631257200000|2021-09-10 07:00:00|3423.39|3414.69|3406.48|3397.78|3436.58|3427.88|3398.83|3390.13|12118
1631260800000|2021-09-10 08:00:00|3407.16|3398.46|3379.9|3371.2|3433.34|3424.64|3360.14|3351.44|13198
1631264400000|2021-09-10 09:00:00|3379.78|3371.08|3405.4|3396.7|3409.68|3400.98|3359.32|3350.62|12605
1631268000000|2021-09-10 10:00:00|3405.32|3396.62|3408.61|3399.91|3422.29|3413.59|3388.49|3379.79|11743
1631271600000|2021-09-10 11:00:00|3408.82|3400.12|3405.48|3396.78|3411.83|3403.13|3378.27|3369.57|12313
1631275200000|2021-09-10 12:00:00|3405.4|3396.7|3377.57|3368.87|3421.32|3412.62|3375.83|3367.13|12336
1631278800000|2021-09-10 13:00:00|3377.62|3368.92|3329.98|3321.28|3384.2|3375.5|3320.65|3311.95|13012
1631282400000|2021-09-10 14:00:00|3329.82|3321.12|3255.23|3246.53|3342.02|3333.32|3223.92|3215.22|13807
1631286000000|2021-09-10 15:00:00|3254.56|3245.86|3303.59|3294.89|3315.99|3307.29|3214.05|3205.35|13422
1631289600000|2021-09-10 16:00:00|3303.54|3294.84|3301.44|3292.74|3311.34|3302.64|3286.44|3277.74|12457
1631293200000|2021-09-10 17:00:00|3301.36|3292.66|3338.16|3329.46|3340.48|3331.78|3288.71|3280.01|12071
1631296800000|2021-09-10 18:00:00|3338.09|3329.39|3332.28|3323.58|3348.04|3339.34|3325.72|3317.02|11226
1631300400000|2021-09-10 19:00:00|3332.29|3323.59|3314.48|3305.78|3334.76|3326.06|3310.36|3301.66|10897
1631304000000|2021-09-10 20:00:00|3314.39|3305.69|3254.81|3246.11|3334.09|3325.39|3251.07|3242.37|11494
1631343600000|2021-09-11 07:00:00|3272.36|3263.66|3249.8|3241.1|3277.16|3268.46|3225.43|3216.73|11916
1631347200000|2021-09-11 08:00:00|3250.13|3241.43|3257.21|3248.51|3267.9|3259.2|3226.52|3217.82|11793
1631350800000|2021-09-11 09:00:00|3257.32|3248.62|3282.9|3274.2|3284.97|3276.27|3224.65|3215.95|11792
1631354400000|2021-09-11 10:00:00|3282.89|3274.19|3313.03|3304.33|3320.63|3311.93|3271.86|3263.16|12021
1631358000000|2021-09-11 11:00:00|3313|3304.3|3297.6|3288.9|3316|3307.3|3286.9|3278.2|11447
1631361600000|2021-09-11 12:00:00|3297.71|3289.01|3324.29|3315.59|3348.15|3339.45|3289.06|3280.36|11790
1631365200000|2021-09-11 13:00:00|3324.3|3315.6|3327.77|3319.07|3337.36|3328.66|3305.59|3296.89|11089
1631368800000|2021-09-11 14:00:00|3327.67|3318.97|3331.62|3322.92|3352.18|3343.48|3322.16|3313.46|11224
1631372400000|2021-09-11 15:00:00|3331.61|3322.91|3315.76|3307.06|3332.69|3323.99|3308.15|3299.45|10556
1631376000000|2021-09-11 16:00:00|3315.87|3307.17|3331.52|3322.82|3345.47|3336.77|3288.5|3279.8|11873
1631379600000|2021-09-11 17:00:00|3331.49|3322.79|3322.28|3313.58|3342.99|3334.29|3312.8|3304.1|10586
1631383200000|2021-09-11 18:00:00|3322.27|3313.57|3319.64|3310.94|3322.27|3313.57|3304.98|3296.28|9776
1631386800000|2021-09-11 19:00:00|3319.66|3310.96|3303.02|3294.32|3328.33|3319.63|3290.6|3281.9|9859
1631390400000|2021-09-11 20:00:00|3303.01|3294.31|3299.49|3290.79|3309.14|3300.44|3278.9|3270.2|10123
1631394000000|2021-09-11 21:00:00|3299.46|3290.76|3302.18|3293.48|3312.72|3304.02|3293.12|3284.42|8925
1631397600000|2021-09-11 22:00:00|3302.2|3293.5|3258.1|3249.4|3302.41|3293.71|3255.6|3246.9|11525
1631401200000|2021-09-11 23:00:00|3258|3249.3|3271.25|3262.55|3273.08|3264.38|3247.87|3239.17|11201
1631404800000|2021-09-12 00:00:00|3271.31|3262.61|3260.99|3252.29|3283.9|3275.2|3237.25|3228.55|11959
1631408400000|2021-09-12 01:00:00|3260.98|3252.28|3257.28|3248.58|3268.88|3260.18|3236.62|3227.92|10972
1631412000000|2021-09-12 02:00:00|3257.29|3248.59|3296.09|3287.39|3298.66|3289.96|3255.53|3246.83|10609
1631415600000|2021-09-12 03:00:00|3296.12|3287.42|3332.14|3323.44|3333.81|3325.11|3288.78|3280.08|10463
1631419200000|2021-09-12 04:00:00|3332.23|3323.53|3320.68|3311.98|3339.08|3330.38|3317.73|3309.03|9930
1631422800000|2021-09-12 05:00:00|3320.73|3312.03|3333.8|3325.1|3338.49|3329.79|3317.22|3308.52|8905
1631426400000|2021-09-12 06:00:00|3333.81|3325.11|3300.73|3292.03|3343.71|3335.01|3300.68|3291.98|9270
1631430000000|2021-09-12 07:00:00|3300.76|3292.06|3326.33|3317.63|3328.84|3320.14|3298.27|3289.57|9017
1631433600000|2021-09-12 08:00:00|3326.04|3317.34|3443.47|3434.77|3444.04|3435.34|3320.78|3312.08|12578
1631437200000|2021-09-12 09:00:00|3443.44|3434.74|3418.51|3409.81|3455.92|3447.22|3415.26|3406.56|11417
1631440800000|2021-09-12 10:00:00|3418.45|3409.75|3431.57|3422.87|3438.87|3430.17|3412.55|3403.85|10650
1631444400000|2021-09-12 11:00:00|3431.44|3422.74|3441.67|3432.97|3443.6|3434.9|3420.64|3411.94|10093
1631448000000|2021-09-12 12:00:00|3441.83|3433.13|3440.52|3431.82|3476.4|3467.7|3437.63|3428.93|11721
1631451600000|2021-09-12 13:00:00|3440.46|3431.76|3428.75|3420.05|3453.95|3445.25|3415.19|3406.49|11198
1631455200000|2021-09-12 14:00:00|3428.74|3420.04|3423.1|3414.4|3444.81|3436.11|3423.1|3414.4|11025
1631458800000|2021-09-12 15:00:00|3423.14|3414.44|3421.83|3413.13|3435.21|3426.51|3399.82|3391.12|10556
1631462400000|2021-09-12 16:00:00|3421.79|3413.09|3416|3407.3|3444.92|3436.22|3413.51|3404.81|10468
1631466000000|2021-09-12 17:00:00|3415.96|3407.26|3423.17|3414.47|3428.56|3419.86|3407.89|3399.19|9723
1631469600000|2021-09-12 18:00:00|3422.96|3414.26|3410.14|3401.44|3429.75|3421.05|3403.55|3394.85|10460
1631473200000|2021-09-12 19:00:00|3410.15|3401.45|3411.22|3401.02|3417.38|3408.68|3385.03|3376.33|9445
1631476800000|2021-09-12 20:00:00|3411.23|3401.03|3325.2|3315|3441.67|3431.47|3315.91|3305.71|12438
1631480400000|2021-09-12 21:00:00|3325.3|3315.1|3341.18|3332.48|3343.02|3334.32|3310.89|3300.69|11783
1631484000000|2021-09-12 22:00:00|3341.17|3332.47|3384.07|3375.37|3387.43|3378.73|3336.85|3328.15|11980
1631487600000|2021-09-12 23:00:00|3383.84|3375.14|3408.88|3400.18|3450.51|3441.81|3383.76|3375.06|12164
1631491200000|2021-09-13 00:00:00|3408.83|3400.13|3398.34|3389.64|3434.01|3425.31|3387.12|3378.42|11582
1631494800000|2021-09-13 01:00:00|3398.83|3390.13|3333.21|3324.51|3403.74|3395.04|3323.35|3314.65|12878
1631498400000|2021-09-13 02:00:00|3333.13|3324.43|3295.87|3287.17|3348.61|3339.91|3272.6|3263.9|12974
1631502000000|2021-09-13 03:00:00|3295.92|3287.22|3262.53|3253.83|3316|3307.3|3258.43|3249.73|12447
1631505600000|2021-09-13 04:00:00|3262.87|3254.17|3283.38|3274.68|3289.62|3280.92|3253.27|3244.57|12971
1631509200000|2021-09-13 05:00:00|3283.18|3274.48|3285.27|3276.57|3300.48|3291.78|3246.44|3237.74|12792
1631512800000|2021-09-13 06:00:00|3285.2|3276.5|3283.55|3274.85|3292.34|3283.64|3269.42|3260.72|11944
1631516400000|2021-09-13 07:00:00|3283.61|3274.91|3208.92|3200.22|3288.87|3280.17|3182.04|3173.34|13092
1631520000000|2021-09-13 08:00:00|3208.81|3200.11|3208.76|3200.06|3217.43|3208.73|3172.23|3163.53|13156
1631523600000|2021-09-13 09:00:00|3208.77|3200.07|3213.17|3204.47|3231|3222.3|3204.65|3195.95|12331
1631527200000|2021-09-13 10:00:00|3213.2|3204.5|3237.15|3228.45|3247.23|3238.53|3209.26|3200.56|11603
1631530800000|2021-09-13 11:00:00|3237.13|3228.43|3256.56|3247.86|3261.02|3252.32|3184.05|3175.35|12762
1631534400000|2021-09-13 12:00:00|3256.55|3247.85|3216.26|3207.56|3260.92|3252.22|3210.99|3202.29|12501
1631538000000|2021-09-13 13:00:00|3216.15|3207.45|3319|3310.3|3390.49|3381.79|3211.35|3202.65|13084
1631541600000|2021-09-13 14:00:00|3318.98|3310.28|3185.75|3177.05|3324.58|3315.88|3118.39|3109.69|13682
1631545200000|2021-09-13 15:00:00|3185.8|3177.1|3207.71|3199.01|3229.45|3220.75|3179.37|3170.67|12969
1631548800000|2021-09-13 16:00:00|3207.64|3198.94|3213.78|3205.08|3216.82|3208.12|3189.27|3180.57|12216
1631552400000|2021-09-13 17:00:00|3213.82|3205.12|3225.41|3216.71|3231.42|3222.72|3202.33|3193.63|11895
1631556000000|2021-09-13 18:00:00|3225.16|3216.46|3226.63|3217.93|3239.35|3230.65|3211.41|3202.71|11112
1631559600000|2021-09-13 19:00:00|3226.61|3217.91|3258.46|3249.76|3263.94|3255.24|3221.2|3212.5|10596
1631563200000|2021-09-13 20:00:00|3258.53|3249.83|3293.9|3285.2|3300.87|3292.17|3258.53|3249.83|11604
1631566800000|2021-09-13 21:00:00|3293.84|3285.14|3281.01|3272.31|3311|3302.3|3268.8|3260.1|11080
1631570400000|2021-09-13 22:00:00|3280.86|3272.16|3292.65|3283.95|3307.53|3298.83|3276.9|3268.2|11085
1631574000000|2021-09-13 23:00:00|3292.37|3283.67|3289.83|3281.13|3304.78|3296.08|3275.4|3266.7|10948
1631577600000|2021-09-14 00:00:00|3289.84|3281.14|3320.75|3312.05|3342.46|3333.76|3275.42|3266.72|12742
1631581200000|2021-09-14 01:00:00|3320.72|3312.02|3309.3|3300.6|3343.01|3334.31|3303.74|3295.04|11180
1631584800000|2021-09-14 02:00:00|3309.42|3300.72|3288.5|3279.8|3314.65|3305.95|3287.75|3279.05|11859
1631588400000|2021-09-14 03:00:00|3288.56|3279.86|3295.7|3287|3319.66|3310.96|3287.37|3278.67|11181
1631592000000|2021-09-14 04:00:00|3295.55|3286.85|3282.32|3273.62|3308.98|3300.28|3277.75|3269.05|10546
1631595600000|2021-09-14 05:00:00|3282.26|3273.56|3292.5|3283.8|3302.52|3293.82|3280.76|3272.06|9798
1631599200000|2021-09-14 06:00:00|3292.59|3283.89|3323.83|3315.13|3334.6|3325.9|3285.62|3276.92|11286
1631602800000|2021-09-14 07:00:00|3323.96|3315.26|3316.63|3307.93|3340.73|3332.03|3305.74|3297.04|11822
1631606400000|2021-09-14 08:00:00|3316.69|3307.99|3348.97|3340.27|3362.28|3353.58|3316.02|3307.32|11457
1631610000000|2021-09-14 09:00:00|3348.86|3340.16|3329.16|3320.46|3366.67|3357.97|3321.7|3313|11825
1631613600000|2021-09-14 10:00:00|3329.24|3320.54|3348.16|3339.46|3349.63|3340.93|3328.77|3320.07|10276
1631617200000|2021-09-14 11:00:00|3348.18|3339.48|3334.7|3326|3352.85|3344.15|3321.94|3313.24|11010
1631620800000|2021-09-14 12:00:00|3334.69|3325.99|3356.56|3347.86|3361.05|3352.35|3297.05|3288.35|12477
1631624400000|2021-09-14 13:00:00|3356.6|3347.9|3344.43|3335.73|3372.76|3364.06|3340.46|3331.76|12592
1631628000000|2021-09-14 14:00:00|3344.37|3335.67|3349.88|3341.18|3351.44|3342.74|3323.91|3315.21|11649
1631631600000|2021-09-14 15:00:00|3349.95|3341.25|3393.04|3384.34|3413.45|3404.75|3346.8|3338.1|12465
1631635200000|2021-09-14 16:00:00|3392.8|3384.1|3377.31|3368.61|3405.01|3396.31|3374.92|3366.22|11423
1631638800000|2021-09-14 17:00:00|3377.12|3368.42|3386.11|3377.41|3390.13|3381.43|3367.44|3358.74|11048
1631642400000|2021-09-14 18:00:00|3385.93|3377.23|3360.52|3351.82|3386.78|3378.08|3346.13|3337.43|10751
1631646000000|2021-09-14 19:00:00|3360.55|3351.85|3354.87|3346.17|3372.25|3363.55|3352.86|3344.16|9942
1631649600000|2021-09-14 20:00:00|3354.93|3346.23|3380.87|3372.17|3391.34|3382.64|3353.55|3344.85|10968
1631653200000|2021-09-14 21:00:00|3380.8|3372.1|3352.41|3343.71|3382.77|3374.07|3337.33|3328.63|10381
1631656800000|2021-09-14 22:00:00|3352.43|3343.73|3425|3416.3|3433.08|3424.38|3345.68|3336.98|12359
1631660400000|2021-09-14 23:00:00|3425.04|3416.34|3440.28|3431.58|3441.87|3433.17|3412.78|3404.08|11077
1631664000000|2021-09-15 00:00:00|3440.29|3431.59|3407.28|3398.58|3454.42|3445.72|3407.09|3398.39|11455
1631667600000|2021-09-15 01:00:00|3407.31|3398.61|3404.09|3395.39|3424|3415.3|3396.69|3387.99|11473
1631671200000|2021-09-15 02:00:00|3404.26|3395.56|3420.75|3412.05|3427.41|3418.71|3393.54|3384.84|10469
1631674800000|2021-09-15 03:00:00|3420.96|3412.26|3402.69|3393.99|3421.65|3412.95|3402.63|3393.93|10389
1631678400000|2021-09-15 04:00:00|3402.64|3393.94|3399.87|3391.17|3413.45|3404.75|3391.4|3382.7|10434
1631682000000|2021-09-15 05:00:00|3399.95|3391.25|3398.24|3389.54|3406.65|3397.95|3389.95|3381.25|9707
1631685600000|2021-09-15 06:00:00|3398.3|3389.6|3385.49|3376.79|3400.24|3391.54|3364.94|3356.24|10922
1631689200000|2021-09-15 07:00:00|3385.51|3376.81|3408.93|3400.23|3412.44|3403.74|3378.92|3370.22|10480
1631692800000|2021-09-15 08:00:00|3408.72|3400.02|3400.81|3392.11|3418.12|3409.42|3396.56|3387.86|10341
1631696400000|2021-09-15 09:00:00|3400.78|3392.08|3389.28|3380.58|3412.13|3403.43|3385.1|3376.4|10820
1631700000000|2021-09-15 10:00:00|3389.23|3380.53|3429.1|3420.4|3440.04|3431.34|3387.28|3378.58|11613
1631703600000|2021-09-15 11:00:00|3429.14|3420.44|3416.2|3407.5|3429.32|3420.62|3402.63|3393.93|10673
1631707200000|2021-09-15 12:00:00|3416.27|3407.57|3410.55|3401.85|3447.85|3439.15|3406.69|3397.99|11018
1631710800000|2021-09-15 13:00:00|3410.48|3401.78|3436.67|3427.97|3444.56|3435.86|3402.65|3393.95|11535
1631714400000|2021-09-15 14:00:00|3436.73|3428.03|3440.7|3432|3451.61|3442.91|3425.76|3417.06|11339
1631718000000|2021-09-15 15:00:00|3440.73|3432.03|3504.17|3495.47|3515.26|3506.56|3437.54|3428.84|12412
1631721600000|2021-09-15 16:00:00|3503.81|3495.11|3515.49|3506.79|3537.42|3528.72|3502.15|3493.45|11826
1631725200000|2021-09-15 17:00:00|3515.54|3506.84|3545.86|3537.16|3559.52|3550.82|3511.54|3502.84|11320
1631728800000|2021-09-15 18:00:00|3545.58|3536.88|3546.69|3537.99|3554.44|3545.74|3531.28|3522.58|11615
1631732400000|2021-09-15 19:00:00|3546.61|3537.91|3540.29|3531.59|3552.73|3544.03|3524.97|3516.27|9592
1631736000000|2021-09-15 20:00:00|3540.18|3531.48|3559.71|3551.01|3578.92|3570.22|3540.18|3531.48|11136
1631739600000|2021-09-15 21:00:00|3559.68|3550.98|3568.29|3559.59|3583.21|3574.51|3559.14|3550.44|10597
1631743200000|2021-09-15 22:00:00|3568.3|3559.6|3599.61|3590.91|3601.23|3592.53|3560.35|3551.65|10947
1631746800000|2021-09-15 23:00:00|3600.01|3591.31|3619.42|3610.72|3620.79|3612.09|3581.86|3573.16|10742
1631750400000|2021-09-16 00:00:00|3619.34|3610.64|3586.7|3578|3625.69|3616.99|3583.05|3574.35|11972
1631754000000|2021-09-16 01:00:00|3586.76|3578.06|3596.41|3587.71|3611.26|3602.56|3583.79|3575.09|10857
1631757600000|2021-09-16 02:00:00|3596.42|3587.72|3589.14|3580.44|3611.86|3603.16|3583.92|3575.22|10425
1631761200000|2021-09-16 03:00:00|3589.19|3580.49|3548.65|3539.95|3591.55|3582.85|3532.44|3523.74|11272
1631764800000|2021-09-16 04:00:00|3548.66|3539.96|3655.59|3646.89|3679.13|3670.43|3545.33|3536.63|12857
1631768400000|2021-09-16 05:00:00|3655.61|3646.91|3634.25|3625.55|3662.92|3654.22|3631.2|3622.5|11318
1631772000000|2021-09-16 06:00:00|3634.52|3625.82|3637.09|3628.39|3651.36|3642.66|3631.45|3622.75|10665
1631775600000|2021-09-16 07:00:00|3636.8|3628.1|3639.82|3631.12|3652.06|3643.36|3631.19|3622.49|8645
1631779200000|2021-09-16 08:00:00|3639.81|3631.11|3631.18|3622.48|3641.06|3632.36|3603.44|3594.74|11122
1631782800000|2021-09-16 09:00:00|3630.87|3622.17|3614.74|3606.04|3637.88|3629.18|3612.34|3603.64|10338
1631786400000|2021-09-16 10:00:00|3614.66|3605.96|3599.99|3591.29|3621.02|3612.32|3574.97|3566.27|10776
1631790000000|2021-09-16 11:00:00|3600|3591.3|3625.33|3616.63|3631.15|3622.45|3591.2|3582.5|9494
1631793600000|2021-09-16 12:00:00|3624.85|3616.15|3633.77|3625.07|3648.37|3639.67|3604.01|3595.31|12063
1631797200000|2021-09-16 13:00:00|3633.72|3625.02|3565.19|3556.49|3647.81|3639.11|3561.49|3552.79|12023
1631800800000|2021-09-16 14:00:00|3564.7|3556|3582.11|3573.41|3593.03|3584.33|3541.08|3532.38|12518
1631804400000|2021-09-16 15:00:00|3582.07|3573.37|3623.94|3615.24|3638.81|3630.11|3562.73|3554.03|12141
1631808000000|2021-09-16 16:00:00|3623.53|3614.83|3606.87|3598.17|3638.73|3630.03|3604.33|3595.63|11264
1631811600000|2021-09-16 17:00:00|3606.88|3598.18|3551.8|3543.1|3619.05|3610.35|3547.01|3538.31|11689
1631815200000|2021-09-16 18:00:00|3551.73|3543.03|3586.59|3577.89|3586.59|3577.89|3547.09|3538.39|11878
1631818800000|2021-09-16 19:00:00|3586.96|3578.26|3569.52|3560.82|3596.23|3587.53|3568.97|3560.27|11564
1631822400000|2021-09-16 20:00:00|3569.53|3560.83|3502.41|3493.71|3583.23|3574.53|3489.3|3480.6|12070
1631826000000|2021-09-16 21:00:00|3502.38|3493.68|3563.1|3554.4|3565|3556.3|3496.09|3487.39|11054
1631829600000|2021-09-16 22:00:00|3563.13|3554.43|3559.03|3550.33|3573.53|3564.83|3539.07|3530.37|11120
1631833200000|2021-09-16 23:00:00|3559.02|3550.32|3573.06|3564.36|3581.49|3572.79|3549.55|3540.85|11363
1631836800000|2021-09-17 00:00:00|3573.12|3564.42|3541.01|3532.31|3591.31|3582.61|3540.78|3532.08|11340
1631840400000|2021-09-17 01:00:00|3541.07|3532.37|3592.7|3584|3599.01|3590.31|3533.84|3525.14|10905
1631844000000|2021-09-17 02:00:00|3593.37|3584.67|3563.1|3554.4|3597.64|3588.94|3560.32|3551.62|10813
1631847600000|2021-09-17 03:00:00|3563.16|3554.46|3568.15|3559.45|3587.17|3578.47|3554.99|3546.29|11396
1631851200000|2021-09-17 04:00:00|3568.25|3559.55|3582.54|3573.84|3584.6|3575.9|3549.77|3541.07|11313
1631854800000|2021-09-17 05:00:00|3582.46|3573.76|3566.35|3557.65|3590.67|3581.97|3553.32|3544.62|10916
1631858400000|2021-09-17 06:00:00|3566.32|3557.62|3571|3562.3|3576.13|3567.43|3542.91|3534.21|10508
1631862000000|2021-09-17 07:00:00|3570.89|3562.19|3525.65|3516.95|3579.7|3571|3520.45|3511.75|11603
1631865600000|2021-09-17 08:00:00|3525.4|3516.7|3536.73|3528.03|3541.54|3532.84|3515.18|3506.48|10652
1631869200000|2021-09-17 09:00:00|3535.83|3527.13|3510.95|3502.25|3546.57|3537.87|3505.09|3496.39|11331
1631872800000|2021-09-17 10:00:00|3510.92|3502.22|3465.47|3456.77|3524.07|3515.37|3439.19|3430.49|13036
1631876400000|2021-09-17 11:00:00|3465.34|3456.64|3454.71|3446.01|3485.37|3476.67|3432.02|3423.32|12629
1631880000000|2021-09-17 12:00:00|3454.84|3446.14|3459.39|3450.69|3459.98|3451.28|3410.83|3402.13|11996
1631883600000|2021-09-17 13:00:00|3459.64|3450.94|3455.22|3446.52|3474.13|3465.43|3433.55|3424.85|11403
1631887200000|2021-09-17 14:00:00|3455.21|3446.51|3480.66|3471.96|3484.74|3476.04|3451.86|3443.16|11799
1631890800000|2021-09-17 15:00:00|3480.62|3471.92|3455.64|3446.94|3481.86|3473.16|3448.68|3439.98|11169
1631894400000|2021-09-17 16:00:00|3455.69|3446.99|3462.9|3454.2|3474.11|3465.41|3431.83|3423.13|11231
1631898000000|2021-09-17 17:00:00|3462.91|3454.21|3415.33|3406.63|3470.67|3461.97|3415.33|3406.63|10436
1631901600000|2021-09-17 18:00:00|3415.66|3406.96|3402.75|3394.05|3416.26|3407.56|3366.41|3357.71|11789
1631905200000|2021-09-17 19:00:00|3402.86|3394.16|3428.97|3420.27|3430.04|3421.34|3386.03|3377.33|10884
1631908800000|2021-09-17 20:00:00|3428.98|3420.28|3384.09|3375.39|3430.64|3421.94|3379.64|3370.94|10493
1631948400000|2021-09-18 07:00:00|3500.45|3491.75|3506.7|3498|3518.37|3509.67|3495.87|3487.17|9148
1631952000000|2021-09-18 08:00:00|3507.02|3498.32|3519.16|3510.46|3532.87|3524.17|3506.97|3498.27|9317
1631955600000|2021-09-18 09:00:00|3519.11|3510.41|3522.71|3514.01|3535.92|3527.22|3507.8|3499.1|8915
1631959200000|2021-09-18 10:00:00|3522.95|3514.25|3528.78|3520.08|3546.5|3537.8|3515.06|3506.36|8585
1631962800000|2021-09-18 11:00:00|3528.79|3520.09|3500.88|3492.18|3540.7|3532|3495.89|3487.19|9224
1631966400000|2021-09-18 12:00:00|3500.94|3492.24|3493.58|3484.88|3521.4|3512.7|3489.48|3480.78|11156
1631970000000|2021-09-18 13:00:00|3493.38|3484.68|3485.81|3477.11|3511.38|3502.68|3469.45|3460.75|10556
1631973600000|2021-09-18 14:00:00|3485.8|3477.1|3486.29|3477.59|3496.03|3487.33|3476.1|3467.4|10126
1631977200000|2021-09-18 15:00:00|3486.25|3477.55|3478.8|3470.1|3491.07|3482.37|3468.94|3460.24|9722
1631980800000|2021-09-18 16:00:00|3478.97|3470.27|3447.14|3438.44|3494.27|3485.57|3441.47|3432.77|10825
1631984400000|2021-09-18 17:00:00|3447.08|3438.38|3459.97|3451.27|3464.86|3456.16|3433.6|3424.9|10434
1631988000000|2021-09-18 18:00:00|3459.59|3450.89|3454.18|3445.48|3460.39|3451.69|3437.45|3428.75|9414
1631991600000|2021-09-18 19:00:00|3454.12|3445.42|3449.38|3440.68|3454.13|3445.43|3425.8|3417.1|9993
1631995200000|2021-09-18 20:00:00|3449.28|3440.58|3401.4|3392.7|3450.28|3441.58|3382.4|3373.7|11610
1631998800000|2021-09-18 21:00:00|3401.33|3392.63|3394.27|3385.57|3411.74|3403.04|3391.71|3383.01|8224
1632002400000|2021-09-18 22:00:00|3394.11|3385.41|3423.29|3414.59|3425.6|3416.9|3388.49|3379.79|9855
1632006000000|2021-09-18 23:00:00|3423.11|3414.41|3440.39|3431.69|3443.55|3434.85|3410.11|3401.41|10203
1632009600000|2021-09-19 00:00:00|3440.41|3431.71|3409.67|3400.97|3445.55|3436.85|3407.57|3398.87|10644
1632013200000|2021-09-19 01:00:00|3409.69|3400.99|3421.18|3412.48|3425.77|3417.07|3381.68|3372.98|10871
1632016800000|2021-09-19 02:00:00|3420.99|3412.29|3425.11|3416.41|3442.22|3433.52|3411.8|3403.1|9864
1632020400000|2021-09-19 03:00:00|3425.17|3416.47|3417.87|3409.17|3430.35|3421.65|3408.87|3400.17|9019
1632024000000|2021-09-19 04:00:00|3417.89|3409.19|3415.73|3407.03|3438.15|3429.45|3402.59|3393.89|9242
1632027600000|2021-09-19 05:00:00|3415.7|3407|3429.32|3420.62|3433.28|3424.58|3408.9|3400.2|8812
1632031200000|2021-09-19 06:00:00|3429.36|3420.66|3439.62|3430.92|3439.7|3431|3419.82|3411.12|9196
1632034800000|2021-09-19 07:00:00|3439.71|3431.01|3445.09|3436.39|3460.82|3452.12|3430.56|3421.86|10123
1632038400000|2021-09-19 08:00:00|3445.19|3436.49|3447.17|3438.47|3457.15|3448.45|3442.24|3433.54|8775
1632042000000|2021-09-19 09:00:00|3447.08|3438.38|3428.68|3419.98|3454.41|3445.71|3423.96|3415.26|9386
1632045600000|2021-09-19 10:00:00|3428.71|3420.01|3412.89|3404.19|3434.33|3425.63|3412.39|3403.69|8994
1632049200000|2021-09-19 11:00:00|3412.86|3404.16|3331.02|3322.32|3413.01|3404.31|3309.18|3300.48|12061
1632052800000|2021-09-19 12:00:00|3330.97|3322.27|3343.56|3334.86|3349.61|3340.91|3314.75|3306.05|12007
1632056400000|2021-09-19 13:00:00|3343.96|3335.26|3356.88|3348.18|3361.3|3352.6|3339.34|3330.64|10469
1632060000000|2021-09-19 14:00:00|3356.91|3348.21|3357.63|3348.93|3363.3|3354.6|3348.37|3339.67|2296
1632063600000|2021-09-19 15:00:00|3347.61|3338.91|3368.56|3359.86|3384.74|3376.04|3345.55|3336.85|9770
1632067200000|2021-09-19 16:00:00|3368.58|3359.88|3361.92|3353.22|3380.76|3372.06|3357.85|3349.15|10776
1632070800000|2021-09-19 17:00:00|3361.91|3353.21|3347.76|3339.06|3373.07|3364.37|3330.88|3322.18|10585
1632074400000|2021-09-19 18:00:00|3347.75|3339.05|3366.34|3357.64|3382.22|3373.52|3339.3|3330.6|10778
1632078000000|2021-09-19 19:00:00|3366.83|3358.13|3342.94|3332.74|3371.75|3363.05|3339.51|3329.31|10093
1632081600000|2021-09-19 20:00:00|3342.95|3332.75|3364.54|3354.34|3369.03|3358.83|3335.9|3325.7|9518
1632085200000|2021-09-19 21:00:00|3364.53|3354.33|3348.86|3338.66|3369.38|3359.18|3340.54|3330.34|8120
1632088800000|2021-09-19 22:00:00|3348.52|3338.32|3302.32|3293.62|3362.37|3353.54|3284.84|3276.14|12565
1632092400000|2021-09-19 23:00:00|3302.43|3293.73|3332.82|3324.12|3337.58|3328.88|3292|3283.3|11970
1632096000000|2021-09-20 00:00:00|3332.83|3324.13|3289.17|3280.47|3350.07|3341.37|3270.78|3262.08|12648
1632099600000|2021-09-20 01:00:00|3288.65|3279.95|3317.42|3308.72|3322.5|3313.8|3280.67|3271.97|11354
1632103200000|2021-09-20 02:00:00|3317.4|3308.7|3212.35|3203.65|3320.44|3311.74|3211.75|3203.05|11885
1632106800000|2021-09-20 03:00:00|3212.24|3203.54|3193.26|3184.56|3220.84|3212.14|3161.7|3153|12978
1632110400000|2021-09-20 04:00:00|3193.1|3184.4|3205.38|3196.68|3221.54|3212.84|3166.38|3157.68|12322
1632114000000|2021-09-20 05:00:00|3205.35|3196.65|3207.96|3199.26|3222.9|3214.2|3197.69|3188.99|10807
1632117600000|2021-09-20 06:00:00|3208.11|3199.41|3188.49|3179.79|3215.25|3206.55|3171.17|3162.47|11579
1632121200000|2021-09-20 07:00:00|3188.56|3179.86|3130.23|3121.53|3206.27|3197.57|3105.81|3097.11|12555
1632124800000|2021-09-20 08:00:00|3129.8|3121.1|3162.02|3153.32|3171.73|3163.03|3115.8|3107.1|12492
1632128400000|2021-09-20 09:00:00|3162.04|3153.34|3136.19|3127.49|3175.65|3166.95|3134.43|3125.73|11912
1632132000000|2021-09-20 10:00:00|3136.09|3127.39|3126.45|3117.75|3181.3|3172.6|3112.57|3103.87|13135
1632135600000|2021-09-20 11:00:00|3126.21|3117.51|3045.73|3037.03|3134.56|3125.86|3017.11|3008.41|13708
1632139200000|2021-09-20 12:00:00|3045.75|3037.05|3027.35|3018.65|3073.29|3064.59|2923.71|2915.01|13897
1632142800000|2021-09-20 13:00:00|3027.58|3018.88|3092.77|3084.07|3094.85|3086.15|2988.81|2980.11|13163
1632146400000|2021-09-20 14:00:00|3092.79|3084.09|3063.62|3054.92|3096.96|3088.26|3049.36|3040.66|12467
1632150000000|2021-09-20 15:00:00|3063.6|3054.9|3092.38|3083.68|3102.54|3093.84|3040.32|3031.62|12706
1632153600000|2021-09-20 16:00:00|3092.45|3083.75|3098.29|3089.59|3127.72|3119.02|3065.82|3057.12|12820
1632157200000|2021-09-20 17:00:00|3098.05|3089.35|3103.15|3094.45|3117.36|3108.66|3077.73|3069.03|12284
1632160800000|2021-09-20 18:00:00|3103.14|3094.44|3023.89|3015.19|3111.79|3103.09|3015.03|3006.33|12986
1632164400000|2021-09-20 19:00:00|3023.9|3015.2|3076.79|3068.09|3080.08|3071.38|2980.83|2972.13|13257
1632168000000|2021-09-20 20:00:00|3076.84|3068.14|3022.7|3014|3084.96|3076.26|2992.14|2983.44|12275
1632171600000|2021-09-20 21:00:00|3022.88|3014.18|3021.48|3012.78|3052.51|3043.81|3013.37|3004.67|11244
1632175200000|2021-09-20 22:00:00|3021.49|3012.79|2997.1|2988.4|3064.19|3055.49|2970.07|2961.37|12695
1632178800000|2021-09-20 23:00:00|2997.16|2988.46|2981.77|2973.07|3019.53|3010.83|2950.22|2941.52|13585
1632182400000|2021-09-21 00:00:00|2981.25|2972.55|2886.37|2877.67|2981.78|2973.08|2813.36|2804.66|13717
1632186000000|2021-09-21 01:00:00|2886.31|2877.61|2996.92|2988.22|3000.52|2991.82|2878.19|2869.49|13178
1632189600000|2021-09-21 02:00:00|2996.96|2988.26|3022.32|3013.62|3034.55|3025.85|2983.69|2974.99|12641
1632193200000|2021-09-21 03:00:00|3022.09|3013.39|3002.7|2994|3025.37|3016.67|2990.27|2981.57|12235
1632196800000|2021-09-21 04:00:00|3002.89|2994.19|2980.23|2971.53|3024.95|3016.25|2970.02|2961.32|12713
1632200400000|2021-09-21 05:00:00|2980.22|2971.52|2998.64|2989.94|3013.23|3004.53|2954.37|2945.67|12768
1632204000000|2021-09-21 06:00:00|2998.66|2989.96|3042.26|3033.56|3053.5|3044.8|2998.66|2989.96|12305
1632207600000|2021-09-21 07:00:00|3042.25|3033.55|3077.68|3068.98|3078.24|3069.54|3031.3|3022.6|12251
1632211200000|2021-09-21 08:00:00|3077.57|3068.87|3080.8|3072.1|3092.98|3084.28|3059.92|3051.22|12265
1632214800000|2021-09-21 09:00:00|3080.91|3072.21|3054.58|3045.88|3091.32|3082.62|3045.06|3036.36|11247
1632218400000|2021-09-21 10:00:00|3054.5|3045.8|3085.64|3076.94|3109.55|3100.85|3045.8|3037.1|11568
1632222000000|2021-09-21 11:00:00|3086.06|3077.36|3066.57|3057.87|3093.16|3084.46|3061.34|3052.64|11778
1632225600000|2021-09-21 12:00:00|3066.71|3058.01|3028.39|3019.69|3088.91|3080.21|3027.13|3018.43|12348
1632229200000|2021-09-21 13:00:00|3028.3|3019.6|3035.97|3027.27|3062.3|3053.6|3015.13|3006.43|12686
1632232800000|2021-09-21 14:00:00|3036.16|3027.46|2994.83|2986.13|3039.74|3031.04|2969.35|2960.65|13089
1632236400000|2021-09-21 15:00:00|2994.8|2986.1|3040.06|3031.36|3062.51|3053.81|2991.15|2982.45|12808
1632240000000|2021-09-21 16:00:00|3039.59|3030.89|2948.34|2939.64|3051.76|3043.06|2940.97|2932.27|13171
1632243600000|2021-09-21 17:00:00|2948.45|2939.75|2902.25|2893.55|2956.94|2948.24|2881.55|2872.85|13498
1632247200000|2021-09-21 18:00:00|2902.22|2893.52|2903.97|2895.27|2958.26|2949.56|2895.27|2886.57|13408
1632250800000|2021-09-21 19:00:00|2904|2895.3|2892.44|2883.74|2921.8|2913.1|2870.39|2861.69|12981
1632254400000|2021-09-21 20:00:00|2892.51|2883.81|2769.83|2761.13|2923.6|2914.9|2755.91|2747.21|13808
1632258000000|2021-09-21 21:00:00|2770.03|2761.33|2825.3|2816.6|2883.32|2874.62|2656.97|2648.27|13279
1632261600000|2021-09-21 22:00:00|2825.28|2816.58|2727.66|2718.96|2837.19|2828.49|2721.65|2712.95|13835
1632265200000|2021-09-21 23:00:00|2727.61|2718.91|2769.64|2760.94|2776.39|2767.69|2724.56|2715.86|13872
1632268800000|2021-09-22 00:00:00|2769.71|2761.01|2778.55|2769.85|2830.52|2821.82|2742.95|2734.25|13569
1632272400000|2021-09-22 01:00:00|2778.68|2769.98|2873.69|2864.99|2894.18|2885.48|2761.66|2752.96|13495
1632276000000|2021-09-22 02:00:00|2873.84|2865.14|2865.76|2857.06|2881.65|2872.95|2853.61|2844.91|12821
1632279600000|2021-09-22 03:00:00|2865.53|2856.83|2872.32|2863.62|2899.73|2891.03|2863.66|2854.96|12563
1632283200000|2021-09-22 04:00:00|2872.53|2863.83|2848.3|2839.6|2879.57|2870.87|2838.5|2829.8|12405
1632286800000|2021-09-22 05:00:00|2848.28|2839.58|2878.08|2869.38|2897.55|2888.85|2848.07|2839.37|11998
1632290400000|2021-09-22 06:00:00|2877.97|2869.27|2934.47|2925.77|2939.45|2930.75|2858.52|2849.82|12335
1632294000000|2021-09-22 07:00:00|2934.79|2926.09|2948.57|2939.87|2965.29|2956.59|2919.1|2910.4|12111
1632297600000|2021-09-22 08:00:00|2948.36|2939.66|2931.8|2923.1|2962|2953.3|2925.6|2916.9|11487
1632301200000|2021-09-22 09:00:00|2931.66|2922.96|2949.2|2940.5|2949.41|2940.71|2913.57|2904.87|11604
1632304800000|2021-09-22 10:00:00|2949.35|2940.65|2935.21|2926.51|2957.6|2948.9|2916.52|2907.82|10499
1632308400000|2021-09-22 11:00:00|2935.05|2926.35|2899.52|2890.82|2941.39|2932.69|2888.26|2879.56|12299
1632312000000|2021-09-22 12:00:00|2899.79|2891.09|2924.4|2915.7|2927.61|2918.91|2886.78|2878.08|12041
1632315600000|2021-09-22 13:00:00|2924.41|2915.71|2954.18|2945.48|2979|2970.3|2918.69|2909.99|12720
1632319200000|2021-09-22 14:00:00|2954.43|2945.73|2938.68|2929.98|2970.3|2961.6|2931.41|2922.71|11847
1632322800000|2021-09-22 15:00:00|2938.66|2929.96|3012.31|3003.61|3015.88|3007.18|2938.66|2929.96|12333
1632326400000|2021-09-22 16:00:00|3012.35|3003.65|3048.08|3039.38|3052.18|3043.48|3002.34|2993.64|12677
1632330000000|2021-09-22 17:00:00|3048.18|3039.48|3022.37|3013.67|3058.34|3049.64|2999.74|2991.04|12034
1632333600000|2021-09-22 18:00:00|3022.5|3013.8|3018.57|3009.87|3093.41|3084.71|3010.9|3002.2|13020
1632337200000|2021-09-22 19:00:00|3018.63|3009.93|3029.83|3021.13|3046.98|3038.28|2997.64|2988.94|12202
1632340800000|2021-09-22 20:00:00|3029.91|3021.21|3031.64|3022.94|3039.89|3031.19|3013.04|3004.34|11805
1632344400000|2021-09-22 21:00:00|3031.61|3022.91|3039.98|3031.28|3062.2|3053.5|3018.81|3010.11|10941
1632348000000|2021-09-22 22:00:00|3039.87|3031.17|3074.94|3066.24|3078.97|3070.27|3034.71|3026.01|11990
1632351600000|2021-09-22 23:00:00|3075.05|3066.35|3082.58|3073.88|3083.35|3074.65|3053.53|3044.83|11981
1632355200000|2021-09-23 00:00:00|3082.48|3073.78|3048.25|3039.55|3101.36|3092.66|3046.08|3037.38|12820
1632358800000|2021-09-23 01:00:00|3048.26|3039.56|3074.98|3066.28|3080.37|3071.67|3040.36|3031.66|12054
1632362400000|2021-09-23 02:00:00|3075.08|3066.38|3081.8|3073.1|3091.44|3082.74|3059.09|3050.39|11520
1632366000000|2021-09-23 03:00:00|3081.71|3073.01|3122.93|3114.23|3125.5|3116.8|3071.9|3063.2|12307
1632369600000|2021-09-23 04:00:00|3122.85|3114.15|3118.7|3110|3140|3131.3|3107.71|3099.01|11681
1632373200000|2021-09-23 05:00:00|3118.68|3109.98|3118.76|3110.06|3140.33|3131.63|3109.4|3100.7|11552
1632376800000|2021-09-23 06:00:00|3118.5|3109.8|3139.89|3131.19|3143.14|3134.44|3103.4|3094.7|10730
1632380400000|2021-09-23 07:00:00|3139.8|3131.1|3151.94|3143.24|3152.56|3143.86|3119.01|3110.31|11488
1632384000000|2021-09-23 08:00:00|3151.97|3143.27|3124.42|3115.72|3154.03|3145.33|3121.66|3112.96|11615
1632387600000|2021-09-23 09:00:00|3124.35|3115.65|3118.57|3109.87|3142.25|3133.55|3112.08|3103.38|11642
1632391200000|2021-09-23 10:00:00|3118.59|3109.89|3092.9|3084.2|3133.15|3124.45|3072.88|3064.18|12474
1632394800000|2021-09-23 11:00:00|3092.95|3084.25|3065.09|3056.39|3096.66|3087.96|3048.29|3039.59|12063
1632398400000|2021-09-23 12:00:00|3065.06|3056.36|3074.67|3065.97|3098.37|3089.67|3053.33|3044.63|12322
1632402000000|2021-09-23 13:00:00|3074.59|3065.89|3117.53|3108.83|3127.84|3119.14|3068.64|3059.94|12150
1632405600000|2021-09-23 14:00:00|3117.59|3108.89|3140.67|3131.97|3147.41|3138.71|3112.81|3104.11|11833
1632409200000|2021-09-23 15:00:00|3140.61|3131.91|3097.81|3089.11|3144|3135.3|3093.02|3084.32|11620
1632412800000|2021-09-23 16:00:00|3097.86|3089.16|3106.85|3098.15|3122.42|3113.72|3091.59|3082.89|11051
1632416400000|2021-09-23 17:00:00|3107.83|3099.13|3168.12|3159.42|3178.92|3170.22|3107.83|3099.13|12509
1632420000000|2021-09-23 18:00:00|3167.96|3159.26|3152.45|3143.75|3178.56|3169.86|3134.91|3126.21|11292
1632423600000|2021-09-23 19:00:00|3152.49|3143.79|3153.73|3145.03|3163.58|3154.88|3144.09|3135.39|10754
1632427200000|2021-09-23 20:00:00|3153.71|3145.01|3146.06|3137.36|3156.61|3147.91|3128.02|3119.32|10497
1632430800000|2021-09-23 21:00:00|3146.12|3137.42|3150.23|3141.53|3155.83|3147.13|3137.56|3128.86|10316
1632434400000|2021-09-23 22:00:00|3150.21|3141.51|3146.87|3138.17|3167.3|3158.6|3130.25|3121.55|12088
1632438000000|2021-09-23 23:00:00|3146.53|3137.83|3158.46|3149.76|3162.3|3153.6|3130.59|3121.89|11470
1632441600000|2021-09-24 00:00:00|3158.37|3149.67|3133.17|3124.47|3164.4|3155.7|3131.95|3123.25|12065
1632445200000|2021-09-24 01:00:00|3133.16|3124.46|3102.47|3093.77|3143.82|3135.12|3096.78|3088.08|11691
1632448800000|2021-09-24 02:00:00|3102.96|3094.26|3107.04|3098.34|3114.57|3105.87|3088.19|3079.49|11182
1632452400000|2021-09-24 03:00:00|3107.05|3098.35|3080.88|3072.18|3117.81|3109.11|3076.72|3068.02|10585
1632456000000|2021-09-24 04:00:00|3080.66|3071.96|3084.9|3076.2|3093.02|3084.32|3064.59|3055.89|10510
1632459600000|2021-09-24 05:00:00|3084.79|3076.09|3078.64|3069.94|3086.71|3078.01|3045.57|3036.87|11486
1632463200000|2021-09-24 06:00:00|3078.85|3070.15|3064.93|3056.23|3101.3|3092.6|3064.92|3056.22|10991
1632466800000|2021-09-24 07:00:00|3064.92|3056.22|3094.74|3086.04|3122.04|3113.34|3062.98|3054.28|12383
1632470400000|2021-09-24 08:00:00|3094.72|3086.02|3061.42|3052.72|3118.24|3109.54|3052.71|3044.01|11595
1632474000000|2021-09-24 09:00:00|3062.14|3053.44|2866.51|2857.81|3066.51|3057.81|2865.22|2856.52|13902
1632477600000|2021-09-24 10:00:00|2866.32|2857.62|2840.15|2831.45|2911.21|2902.51|2819.65|2810.95|13872
1632481200000|2021-09-24 11:00:00|2840.01|2831.31|2833.46|2824.76|2854.12|2845.42|2741.75|2733.05|13841
1632484800000|2021-09-24 12:00:00|2833.05|2824.35|2810.44|2801.74|2856.14|2847.44|2799.28|2790.58|13305
1632488400000|2021-09-24 13:00:00|2810.98|2802.28|2868.97|2860.27|2880.62|2871.92|2777.3|2768.6|13491
1632492000000|2021-09-24 14:00:00|2868.9|2860.2|2902.52|2893.82|2946.13|2937.43|2864.48|2855.78|13391
1632495600000|2021-09-24 15:00:00|2902.51|2893.81|2883.42|2874.72|2909.79|2901.09|2850.92|2842.22|12735
1632499200000|2021-09-24 16:00:00|2883.46|2874.76|2912.8|2904.1|2920.8|2912.1|2875.15|2866.45|12510
1632502800000|2021-09-24 17:00:00|2912.76|2904.06|2887.7|2879|2912.76|2904.06|2869.85|2861.15|12037
1632506400000|2021-09-24 18:00:00|2888.14|2879.44|2899.31|2890.61|2916.76|2908.06|2882.65|2873.95|11472
1632510000000|2021-09-24 19:00:00|2899.3|2890.6|2908.09|2899.39|2928.04|2919.34|2891.57|2882.87|11276
1632513600000|2021-09-24 20:00:00|2908.31|2899.61|2951.14|2942.44|2956.9|2948.2|2906.56|2897.86|11855
1632553200000|2021-09-25 07:00:00|2936.85|2928.15|2893.21|2884.51|2938.15|2929.45|2889.66|2880.96|11499
1632556800000|2021-09-25 08:00:00|2893.24|2884.54|2913.07|2904.37|2926.96|2918.26|2809.22|2800.52|13395
1632560400000|2021-09-25 09:00:00|2913.15|2904.45|2944.11|2935.41|2955.68|2946.98|2891.79|2883.09|12390
1632564000000|2021-09-25 10:00:00|2944.1|2935.4|2944.68|2935.98|2972.97|2964.27|2938.99|2930.29|11137
1632567600000|2021-09-25 11:00:00|2944.7|2936|2919.69|2910.99|2944.7|2936|2898.23|2889.53|11976
1632571200000|2021-09-25 12:00:00|2919.6|2910.9|2910.75|2902.05|2929.55|2920.85|2905.56|2896.86|11832
1632574800000|2021-09-25 13:00:00|2910.59|2901.89|2909.62|2900.92|2949.51|2940.81|2898.77|2890.07|11998
1632578400000|2021-09-25 14:00:00|2909.63|2900.93|2877.71|2869.01|2921.92|2913.22|2860.51|2851.81|12655
1632582000000|2021-09-25 15:00:00|2877.79|2869.09|2928.99|2920.29|2949.6|2940.9|2855.12|2846.42|12744
1632585600000|2021-09-25 16:00:00|2928.49|2919.79|2905.98|2897.28|2937.41|2928.71|2858.93|2850.23|12874
1632589200000|2021-09-25 17:00:00|2905.91|2897.21|2905.24|2896.54|2917.69|2908.99|2895.49|2886.79|11485
1632592800000|2021-09-25 18:00:00|2905.22|2896.52|2903.74|2895.04|2920.86|2912.16|2891.13|2882.43|11373
1632596400000|2021-09-25 19:00:00|2903.75|2895.05|2922.85|2914.15|2934.12|2925.42|2895.74|2887.04|10205
1632600000000|2021-09-25 20:00:00|2922.86|2914.16|2926.67|2917.97|2945.92|2937.22|2906.86|2898.16|10549
1632603600000|2021-09-25 21:00:00|2926.68|2917.98|2919.47|2910.77|2930.17|2921.47|2900.39|2891.69|9920
1632607200000|2021-09-25 22:00:00|2919.48|2910.78|2939.27|2930.57|2946.97|2938.27|2917.5|2908.8|10441
1632610800000|2021-09-25 23:00:00|2939.28|2930.58|2928.1|2919.4|2950.04|2941.34|2914.83|2906.13|11028
1632614400000|2021-09-26 00:00:00|2928.11|2919.41|2902.2|2893.5|2937.06|2928.36|2881.22|2872.52|12186
1632618000000|2021-09-26 01:00:00|2902.33|2893.63|2881.83|2873.13|2908.96|2900.26|2868.51|2859.81|11852
1632621600000|2021-09-26 02:00:00|2881.81|2873.11|2862.21|2853.51|2883.75|2875.05|2851.46|2842.76|12416
1632625200000|2021-09-26 03:00:00|2862.13|2853.43|2872.21|2863.51|2888.54|2879.84|2848.41|2839.71|11794
1632628800000|2021-09-26 04:00:00|2872.22|2863.52|2853.18|2844.48|2872.3|2863.6|2827.38|2818.68|11955
1632632400000|2021-09-26 05:00:00|2853.14|2844.44|2845.19|2836.49|2871.14|2862.44|2836.43|2827.73|11747
1632636000000|2021-09-26 06:00:00|2845.21|2836.51|2822.73|2814.03|2854.07|2845.37|2820.63|2811.93|11997
1632639600000|2021-09-26 07:00:00|2822.32|2813.62|2781.39|2772.69|2841.32|2832.62|2746.3|2737.6|13161
1632643200000|2021-09-26 08:00:00|2781.41|2772.71|2791.69|2782.99|2804.44|2795.74|2746.59|2737.89|13393
1632646800000|2021-09-26 09:00:00|2791.67|2782.97|2986.96|2978.26|3032.54|3023.84|2786.09|2777.39|13481
1632650400000|2021-09-26 10:00:00|2986.87|2978.17|2958.46|2949.76|3012.5|3003.8|2939.24|2930.54|12830
1632654000000|2021-09-26 11:00:00|2958.39|2949.69|2980.2|2971.5|2988.94|2980.24|2958.33|2949.63|12108
1632657600000|2021-09-26 12:00:00|2980.33|2971.63|3016.09|3007.39|3034.01|3025.31|2980.33|2971.63|12686
1632661200000|2021-09-26 13:00:00|3016.02|3007.32|3007.86|2999.16|3024.86|3016.16|2988.13|2979.43|11813
1632664800000|2021-09-26 14:00:00|3007.87|2999.17|3026.22|3017.52|3029.81|3021.11|2996.59|2987.89|10748
1632668400000|2021-09-26 15:00:00|3035.85|3027.15|3058.2|3049.5|3061.15|3052.45|3023.01|3014.31|11806
1632672000000|2021-09-26 16:00:00|3058.37|3049.67|3042.2|3033.5|3079.25|3070.55|3035.76|3027.06|12210
1632675600000|2021-09-26 17:00:00|3042.1|3033.4|3042.93|3034.23|3063.82|3055.12|3037.44|3028.74|11246
1632679200000|2021-09-26 18:00:00|3042.87|3034.17|3047.71|3039.01|3063.25|3054.55|3042.44|3033.74|10729
1632682800000|2021-09-26 19:00:00|3047.7|3039|3063.44|3053.24|3074.75|3066.05|3043.96|3035.26|10482
1632686400000|2021-09-26 20:00:00|3063.45|3053.25|3093.95|3083.75|3105.69|3095.49|3063.45|3053.25|11629
1632690000000|2021-09-26 21:00:00|3093.99|3083.79|3092.47|3082.27|3097.38|3087.18|3072.34|3062.14|9513
1632693600000|2021-09-26 22:00:00|3092.48|3082.28|3023.23|3014.53|3121.37|3112.67|3022.73|3014.03|12252
1632697200000|2021-09-26 23:00:00|3022.8|3014.1|3064.65|3055.95|3071.29|3062.59|3017.28|3008.58|12676
1632700800000|2021-09-27 00:00:00|3064.54|3055.84|3142.28|3133.58|3150.07|3141.37|3033.26|3024.56|12561
1632704400000|2021-09-27 01:00:00|3142.29|3133.59|3165.76|3157.06|3167.3|3158.6|3125.52|3116.82|12190
1632708000000|2021-09-27 02:00:00|3165.71|3157.01|3145.59|3136.89|3169.77|3161.07|3119.98|3111.28|11593
1632711600000|2021-09-27 03:00:00|3145.72|3137.02|3136.38|3127.68|3153.38|3144.68|3114.26|3105.56|10982
1632715200000|2021-09-27 04:00:00|3136.01|3127.31|3126.76|3118.06|3152.29|3143.59|3119.65|3110.95|11021
1632718800000|2021-09-27 05:00:00|3126.69|3117.99|3137.06|3128.36|3143.63|3134.93|3123.67|3114.97|10073
1632722400000|2021-09-27 06:00:00|3137.07|3128.37|3096.79|3088.09|3155.22|3146.52|3096.1|3087.4|11126
1632726000000|2021-09-27 07:00:00|3096.77|3088.07|3096.69|3087.99|3114.35|3105.65|3081.19|3072.49|11631
1632729600000|2021-09-27 08:00:00|3096.65|3087.95|3115.8|3107.1|3124.52|3115.82|3093.62|3084.92|10773
1632733200000|2021-09-27 09:00:00|3115.83|3107.13|3096.32|3087.62|3142.91|3134.21|3085.68|3076.98|12267
1632736800000|2021-09-27 10:00:00|3096.24|3087.54|3105.62|3096.92|3121.4|3112.7|3091.67|3082.97|11972
1632740400000|2021-09-27 11:00:00|3105.67|3096.97|3098.47|3089.77|3117|3108.3|3085|3076.3|11439
1632744000000|2021-09-27 12:00:00|3098.44|3089.74|3080.45|3071.75|3105.79|3097.09|3065.79|3057.09|12222
1632747600000|2021-09-27 13:00:00|3080.53|3071.83|3075.95|3067.25|3096.13|3087.43|3062.46|3053.76|11764
1632751200000|2021-09-27 14:00:00|3075.28|3066.58|3056.14|3047.44|3130.35|3121.65|3041.49|3032.79|12525
1632754800000|2021-09-27 15:00:00|3056.16|3047.46|3064.84|3056.14|3068.63|3059.93|3038.55|3029.85|12033
1632758400000|2021-09-27 16:00:00|3065.02|3056.32|3013.28|3004.58|3067.55|3058.85|2988.72|2980.02|12470
1632762000000|2021-09-27 17:00:00|3013.36|3004.66|3005.04|2996.34|3033.03|3024.33|2992.86|2984.16|12681
1632765600000|2021-09-27 18:00:00|3005.28|2996.58|3003.9|2995.2|3018.4|3009.7|2990.17|2981.47|11990
1632769200000|2021-09-27 19:00:00|3004.22|2995.52|2999.17|2990.47|3012.52|3003.82|2990.59|2981.89|11547
1632772800000|2021-09-27 20:00:00|2999.08|2990.38|2959.7|2951|2999.08|2990.38|2957.92|2949.22|11787
1632776400000|2021-09-27 21:00:00|2959.69|2950.99|3001.42|2992.72|3003.7|2995|2951.1|2942.4|10780
1632780000000|2021-09-27 22:00:00|3001.39|2992.69|3008.32|2999.62|3033.47|3024.77|2987.6|2978.9|12264
1632783600000|2021-09-27 23:00:00|3008.36|2999.66|2930.61|2921.91|3010.98|3002.28|2929.5|2920.8|12587
1632787200000|2021-09-28 00:00:00|2930.8|2922.1|2936.54|2927.84|2960.08|2951.38|2910.28|2901.58|13011
1632790800000|2021-09-28 01:00:00|2936.58|2927.88|2942.16|2933.46|2953.83|2945.13|2903.88|2895.18|12660
1632794400000|2021-09-28 02:00:00|2942.14|2933.44|2944.37|2935.67|2964.91|2956.21|2928.61|2919.91|12160
1632798000000|2021-09-28 03:00:00|2944.36|2935.66|2953.26|2944.56|2959.35|2950.65|2937.74|2929.04|12477
1632801600000|2021-09-28 04:00:00|2953.27|2944.57|2966.66|2957.96|2974.78|2966.08|2948.4|2939.7|12312
1632805200000|2021-09-28 05:00:00|2966.63|2957.93|2949.14|2940.44|2971.61|2962.91|2942.02|2933.32|11727
1632808800000|2021-09-28 06:00:00|2949.08|2940.38|2935.89|2927.19|2953.67|2944.97|2910.82|2902.12|11955
1632812400000|2021-09-28 07:00:00|2935.91|2927.21|2898.74|2890.04|2941.23|2932.53|2888.53|2879.83|13119
1632816000000|2021-09-28 08:00:00|2899.07|2890.37|2912.14|2903.44|2940.65|2931.95|2882.39|2873.69|13141
1632819600000|2021-09-28 09:00:00|2912.08|2903.38|2914.53|2905.83|2935.76|2927.06|2895.57|2886.87|13048
1632823200000|2021-09-28 10:00:00|2914.88|2906.18|2906.82|2898.12|2923.87|2915.17|2892.08|2883.38|12126
1632826800000|2021-09-28 11:00:00|2906.89|2898.19|2932.17|2923.47|2944.3|2935.6|2901.5|2892.8|11910
1632830400000|2021-09-28 12:00:00|2931.85|2923.15|2904.31|2895.61|2938.81|2930.11|2900.93|2892.23|11880
1632834000000|2021-09-28 13:00:00|2904.38|2895.68|2919.38|2910.68|2962.04|2953.34|2901.14|2892.44|13305
1632837600000|2021-09-28 14:00:00|2919.43|2910.73|2867.43|2858.73|2923.92|2915.22|2850.43|2841.73|13084
1632841200000|2021-09-28 15:00:00|2867.53|2858.83|2849.76|2841.06|2874.02|2865.32|2846.55|2837.85|12573
1632844800000|2021-09-28 16:00:00|2849.79|2841.09|2825.41|2816.71|2877.07|2868.37|2819.69|2810.99|12570
1632848400000|2021-09-28 17:00:00|2825.31|2816.61|2834.46|2825.76|2840.5|2831.8|2809.5|2800.8|12072
1632852000000|2021-09-28 18:00:00|2834.92|2826.22|2842.13|2833.43|2861.86|2853.16|2811.87|2803.17|12460
1632855600000|2021-09-28 19:00:00|2842.14|2833.44|2843.45|2834.75|2861.74|2853.04|2825.22|2816.52|11900
1632859200000|2021-09-28 20:00:00|2843.38|2834.68|2867.43|2858.73|2891.83|2883.13|2841.77|2833.07|12580
1632862800000|2021-09-28 21:00:00|2867.45|2858.75|2887.24|2878.54|2888.06|2879.36|2866.51|2857.81|10911
1632866400000|2021-09-28 22:00:00|2887.25|2878.55|2839.15|2830.45|2888.44|2879.74|2836.39|2827.69|11319
1632870000000|2021-09-28 23:00:00|2839.1|2830.4|2810.4|2801.7|2853.6|2844.9|2794.74|2786.04|11606
1632873600000|2021-09-29 00:00:00|2810.39|2801.69|2849.29|2840.59|2864.89|2856.19|2796.21|2787.51|12992
1632877200000|2021-09-29 01:00:00|2849.23|2840.53|2856.88|2848.18|2875.51|2866.81|2835.9|2827.2|12236
1632880800000|2021-09-29 02:00:00|2857.01|2848.31|2872.25|2863.55|2885.67|2876.97|2856.61|2847.91|12526
1632884400000|2021-09-29 03:00:00|2872.26|2863.56|2900.73|2892.03|2903.52|2894.82|2856.33|2847.63|11763
1632888000000|2021-09-29 04:00:00|2900.68|2891.98|2912.95|2904.25|2934.74|2926.04|2895.52|2886.82|12059
1632891600000|2021-09-29 05:00:00|2913.03|2904.33|2914.31|2905.61|2922.28|2913.58|2895.04|2886.34|11257
1632895200000|2021-09-29 06:00:00|2914.32|2905.62|2933.52|2924.82|2936.13|2927.43|2905.52|2896.82|11395
1632898800000|2021-09-29 07:00:00|2933.36|2924.66|2928.65|2919.95|2934.43|2925.73|2920.88|2912.18|7942
1632902400000|2021-09-29 08:00:00|2928.79|2920.09|2922.54|2913.84|2933.4|2924.7|2912.78|2904.08|8741
1632906000000|2021-09-29 09:00:00|2922.53|2913.83|2915.03|2906.33|2922.53|2913.83|2900.39|2891.69|11073
1632909600000|2021-09-29 10:00:00|2915.06|2906.36|2932.66|2923.96|2953.24|2944.54|2911.99|2903.29|12240
1632913200000|2021-09-29 11:00:00|2932.67|2923.97|2938.22|2929.52|2942.52|2933.82|2919.36|2910.66|11149
1632916800000|2021-09-29 12:00:00|2938.24|2929.54|2915.14|2906.44|2953.95|2945.25|2898.69|2889.99|12199
1632920400000|2021-09-29 13:00:00|2915.11|2906.41|2922.71|2914.01|2929.29|2920.59|2898.77|2890.07|12676
1632924000000|2021-09-29 14:00:00|2922.47|2913.77|2928.96|2920.26|2937|2928.3|2916.54|2907.84|11253
1632927600000|2021-09-29 15:00:00|2928.97|2920.27|2865.45|2856.75|2936.62|2927.92|2856.11|2847.41|11995
1632931200000|2021-09-29 16:00:00|2865.48|2856.78|2848.78|2840.08|2876|2867.3|2844|2835.3|12346
1632934800000|2021-09-29 17:00:00|2848.77|2840.07|2818.77|2810.07|2855.87|2847.17|2817.47|2808.77|10972
1632938400000|2021-09-29 18:00:00|2818.72|2810.02|2823.02|2814.32|2837.82|2829.12|2807.64|2798.94|11372
1632942000000|2021-09-29 19:00:00|2822.91|2814.21|2813.93|2805.23|2836.35|2827.65|2809.49|2800.79|10947
1632945600000|2021-09-29 20:00:00|2814.51|2805.81|2825.94|2817.24|2829.29|2820.59|2787.2|2778.5|12406
1632949200000|2021-09-29 21:00:00|2826.04|2817.34|2826.56|2817.86|2837.8|2829.1|2809.63|2800.93|9907
1632952800000|2021-09-29 22:00:00|2826.51|2817.81|2841.52|2832.82|2849.49|2840.79|2818.05|2809.35|11492
1632956400000|2021-09-29 23:00:00|2841.53|2832.83|2854.89|2846.19|2857.92|2849.22|2835.83|2827.13|10932
1632960000000|2021-09-30 00:00:00|2854.83|2846.13|2936.82|2928.12|2939.37|2930.67|2841.9|2833.2|12386
1632963600000|2021-09-30 01:00:00|2936.91|2928.21|2964.66|2955.96|2992.21|2983.51|2921.12|2912.42|12798
1632967200000|2021-09-30 02:00:00|2964.64|2955.94|2995.08|2986.38|2996.72|2988.02|2961.41|2952.71|11915
1632970800000|2021-09-30 03:00:00|2994.78|2986.08|3032.38|3023.68|3038.94|3030.24|2976.74|2968.04|11680
1632974400000|2021-09-30 04:00:00|3032.32|3023.62|3022.91|3014.21|3052.93|3044.23|3020.77|3012.07|11061
1632978000000|2021-09-30 05:00:00|3022.9|3014.2|3032.99|3024.29|3045|3036.3|3022.9|3014.2|10103
1632981600000|2021-09-30 06:00:00|3033.04|3024.34|3026.48|3017.78|3048.39|3039.69|3024.94|3016.24|10256
1632985200000|2021-09-30 07:00:00|3026.46|3017.76|3005.95|2997.25|3030.16|3021.46|3001.02|2992.32|10331
1632988800000|2021-09-30 08:00:00|3005.96|2997.26|2980.61|2971.91|3016.45|3007.75|2965.01|2956.31|11549
1632992400000|2021-09-30 09:00:00|2980.59|2971.89|2985.06|2976.36|2997.21|2988.51|2971.97|2963.27|11295
1632996000000|2021-09-30 10:00:00|2985.13|2976.43|2953.63|2944.93|3010.26|3001.56|2947.86|2939.16|11274
1632999600000|2021-09-30 11:00:00|2953.69|2944.99|2967.28|2958.58|2970.95|2962.25|2949.45|2940.75|11594
1633003200000|2021-09-30 12:00:00|2967.32|2958.62|3011.68|3002.98|3034.94|3026.24|2965.39|2956.69|12318
1633006800000|2021-09-30 13:00:00|3011.65|3002.95|2978.73|2970.03|3020.75|3012.05|2973.12|2964.42|12200
1633010400000|2021-09-30 14:00:00|2978.69|2969.99|2981.26|2972.56|2989.69|2980.99|2959.07|2950.37|12068
1633014000000|2021-09-30 15:00:00|2981.79|2973.09|2989.81|2981.11|3018.71|3010.01|2973.08|2964.38|12099
1633017600000|2021-09-30 16:00:00|2989.8|2981.1|2986.55|2977.85|3001.38|2992.68|2968.65|2959.95|11770
1633021200000|2021-09-30 17:00:00|2986.65|2977.95|2999.57|2990.87|3009.23|3000.53|2979.99|2971.29|11687
1633024800000|2021-09-30 18:00:00|2999.45|2990.75|3041.45|3032.75|3052.4|3043.7|2996.36|2987.66|12055
1633028400000|2021-09-30 19:00:00|3041.65|3032.95|2997.59|2988.89|3048.28|3039.58|2997.4|2988.7|11926
1633032000000|2021-09-30 20:00:00|2997.44|2988.74|2977.2|2968.5|3020.3|3011.6|2960.65|2951.95|11751
1633035600000|2021-09-30 21:00:00|2977.24|2968.54|3010.03|3001.33|3013.76|3005.06|2972.38|2963.68|9955
1633039200000|2021-09-30 22:00:00|3010.07|3001.37|3008.26|2999.56|3025.45|3016.75|2998.95|2990.25|11667
1633042800000|2021-09-30 23:00:00|3008.29|2999.59|3004.47|2995.77|3016.17|3007.47|2989.73|2981.03|11842
1633046400000|2021-10-01 00:00:00|3004.69|2995.99|3025.83|3017.13|3045.34|3036.64|3003.06|2994.36|12481
1633050000000|2021-10-01 01:00:00|3025.86|3017.16|3026.31|3017.61|3034.4|3025.7|3003.49|2994.79|11857
1633053600000|2021-10-01 02:00:00|3026.39|3017.69|2993.36|2984.66|3033.62|3024.92|2984.79|2976.09|11373
1633057200000|2021-10-01 03:00:00|2993.34|2984.64|3007.37|2998.67|3016.09|3007.39|2974.11|2965.41|11467
1633060800000|2021-10-01 04:00:00|3007.54|2998.84|3004.39|2995.69|3021.49|3012.79|2994.54|2985.84|11380
1633064400000|2021-10-01 05:00:00|3004.47|2995.77|3022.16|3013.46|3024.84|3016.14|2997.59|2988.89|11149
1633068000000|2021-10-01 06:00:00|3022.17|3013.47|3030.79|3022.09|3033.68|3024.98|3009.77|3001.07|11340
1633071600000|2021-10-01 07:00:00|3030.78|3022.08|3097.31|3088.61|3100.78|3092.08|3019.63|3010.93|12609
1633075200000|2021-10-01 08:00:00|3097.42|3088.72|3125.93|3117.23|3127.56|3118.86|3097.42|3088.72|12030
1633078800000|2021-10-01 09:00:00|3125.95|3117.25|3119.45|3110.75|3139.69|3130.99|3113.68|3104.98|11301
1633082400000|2021-10-01 10:00:00|3119.42|3110.72|3211.35|3202.65|3251.08|3242.38|3111.66|3102.96|12571
1633086000000|2021-10-01 11:00:00|3211.23|3202.53|3240.69|3231.99|3252.88|3244.18|3205.05|3196.35|12890
1633089600000|2021-10-01 12:00:00|3240.62|3231.92|3227.16|3218.46|3281.09|3272.39|3224.09|3215.39|12800
1633093200000|2021-10-01 13:00:00|3227.15|3218.45|3206.17|3197.47|3238.68|3229.98|3206.12|3197.42|11659
1633096800000|2021-10-01 14:00:00|3206.15|3197.45|3215.55|3206.85|3231.24|3222.54|3181.91|3173.21|12348
1633100400000|2021-10-01 15:00:00|3215.88|3207.18|3241.05|3232.35|3246.3|3237.6|3211.39|3202.69|12099
1633104000000|2021-10-01 16:00:00|3240.84|3232.14|3281.53|3272.83|3283.06|3274.36|3229.97|3221.27|11717
1633107600000|2021-10-01 17:00:00|3281.5|3272.8|3282.09|3273.39|3289.03|3280.33|3268.09|3259.39|11641
1633111200000|2021-10-01 18:00:00|3282.5|3273.8|3298.83|3290.13|3303.68|3294.98|3261.77|3253.07|11926
1633114800000|2021-10-01 19:00:00|3298.82|3290.12|3302.74|3294.04|3322.97|3314.27|3290.72|3282.02|11883
1633118400000|2021-10-01 20:00:00|3302.41|3293.71|3295.58|3286.88|3321.38|3312.68|3282.79|3274.09|11075
1633158000000|2021-10-02 07:00:00|3287.45|3278.75|3285.61|3276.91|3298.4|3289.7|3282.5|3273.8|10251
1633161600000|2021-10-02 08:00:00|3285.64|3276.94|3290.21|3281.51|3293.94|3285.24|3271.77|3263.07|11072
1633165200000|2021-10-02 09:00:00|3290.53|3281.83|3305.51|3296.81|3323.87|3315.17|3288.3|3279.6|11295
1633168800000|2021-10-02 10:00:00|3305.54|3296.84|3290.51|3281.81|3305.66|3296.96|3283.66|3274.96|10715
1633172400000|2021-10-02 11:00:00|3290.52|3281.82|3302.59|3293.89|3305.73|3297.03|3274.17|3265.47|10581
1633176000000|2021-10-02 12:00:00|3302.54|3293.84|3306.25|3297.55|3315.28|3306.58|3295.33|3286.63|11617
1633179600000|2021-10-02 13:00:00|3306.24|3297.54|3321.41|3312.71|3353.92|3345.22|3301.49|3292.79|12233
1633183200000|2021-10-02 14:00:00|3321.16|3312.46|3372.72|3364.02|3379.15|3370.45|3319.78|3311.08|12249
1633186800000|2021-10-02 15:00:00|3372.73|3364.03|3393.95|3385.25|3403.93|3395.23|3364.32|3355.62|11435
1633190400000|2021-10-02 16:00:00|3393.91|3385.21|3439.5|3430.8|3440.56|3431.86|3378.15|3369.45|11793
1633194000000|2021-10-02 17:00:00|3439.47|3430.77|3435.13|3426.43|3451.96|3443.26|3424.21|3415.51|10604
1633197600000|2021-10-02 18:00:00|3435.09|3426.39|3444.39|3435.69|3448.94|3440.24|3418.53|3409.83|10139
1633201200000|2021-10-02 19:00:00|3445.26|3436.56|3471.43|3462.73|3471.65|3462.95|3444.63|3435.93|10458
1633204800000|2021-10-02 20:00:00|3471.47|3462.77|3431.84|3423.14|3472.57|3463.87|3427.04|3418.34|10944
1633208400000|2021-10-02 21:00:00|3431.9|3423.2|3452.7|3444|3453.94|3445.24|3431.9|3423.2|8108
1633212000000|2021-10-02 22:00:00|3452.71|3444.01|3429.36|3420.66|3473.09|3464.39|3429.26|3420.56|11241
1633215600000|2021-10-02 23:00:00|3429.34|3420.64|3392.27|3383.57|3440.31|3431.61|3372.27|3363.57|11826
1633219200000|2021-10-03 00:00:00|3392.51|3383.81|3371.01|3362.31|3417.12|3408.42|3349.35|3340.65|12623
1633222800000|2021-10-03 01:00:00|3371.16|3362.46|3394.36|3385.66|3401.11|3392.41|3365.51|3356.81|11012
1633226400000|2021-10-03 02:00:00|3394.19|3385.49|3404.73|3396.03|3429.72|3421.02|3390.27|3381.57|10921
1633230000000|2021-10-03 03:00:00|3404.77|3396.07|3410.99|3402.29|3412.61|3403.91|3386.85|3378.15|9475
1633233600000|2021-10-03 04:00:00|3410.96|3402.26|3403.68|3394.98|3413.42|3404.72|3399.38|3390.68|9184
1633237200000|2021-10-03 05:00:00|3403.7|3395|3422.93|3414.23|3430.23|3421.53|3400.42|3391.72|9550
1633240800000|2021-10-03 06:00:00|3422.95|3414.25|3418.19|3409.49|3424.14|3415.44|3409.53|3400.83|9324
1633244400000|2021-10-03 07:00:00|3418.21|3409.51|3398.09|3389.39|3418.47|3409.77|3395.54|3386.84|9536
1633248000000|2021-10-03 08:00:00|3398.08|3389.38|3397.43|3388.73|3420.12|3411.42|3395.63|3386.93|8907
1633251600000|2021-10-03 09:00:00|3397.54|3388.84|3395.73|3387.03|3398.41|3389.71|3376.53|3367.83|10728
1633255200000|2021-10-03 10:00:00|3395.78|3387.08|3395.23|3386.53|3412.69|3403.99|3384.21|3375.51|9836
1633258800000|2021-10-03 11:00:00|3395.22|3386.52|3419.88|3411.18|3426.38|3417.68|3392.41|3383.71|10823
1633262400000|2021-10-03 12:00:00|3419.98|3411.28|3414.9|3406.2|3430.12|3421.42|3408.8|3400.1|10167
1633266000000|2021-10-03 13:00:00|3414.91|3406.21|3443.17|3434.47|3451.95|3443.25|3408.72|3400.02|11297
1633269600000|2021-10-03 14:00:00|3443.18|3434.48|3430.76|3422.06|3445.88|3437.18|3423.71|3415.01|10525
1633273200000|2021-10-03 15:00:00|3430.81|3422.11|3410.57|3401.87|3432.2|3423.5|3401.12|3392.42|10385
1633276800000|2021-10-03 16:00:00|3410.6|3401.9|3425.96|3417.26|3432.14|3423.44|3407.53|3398.83|10173
1633280400000|2021-10-03 17:00:00|3425.97|3417.27|3469.63|3460.93|3484.5|3475.8|3411.24|3402.54|10777
1633284000000|2021-10-03 18:00:00|3469.57|3460.87|3471.03|3462.33|3490.3|3481.6|3449.27|3440.57|12017
1633287600000|2021-10-03 19:00:00|3471.01|3462.31|3474.71|3464.51|3493.38|3484.68|3469.08|3460.38|9584
1633291200000|2021-10-03 20:00:00|3474.72|3464.52|3428.75|3418.55|3479.5|3469.3|3428.61|3418.41|10397
1633294800000|2021-10-03 21:00:00|3428.99|3418.79|3397.72|3389.02|3433.21|3423.01|3391.58|3381.66|11577
1633298400000|2021-10-03 22:00:00|3397.66|3388.96|3413.2|3404.5|3440.16|3431.46|3393.91|3385.21|12311
1633302000000|2021-10-03 23:00:00|3413.25|3404.55|3423.69|3414.99|3438.97|3430.27|3404.8|3396.1|11604
1633305600000|2021-10-04 00:00:00|3423.61|3414.91|3373.89|3365.19|3431.59|3422.89|3370.69|3361.99|12284
1633309200000|2021-10-04 01:00:00|3373.82|3365.12|3380.36|3371.66|3403.11|3394.41|3358.36|3349.66|12072
1633312800000|2021-10-04 02:00:00|3380.57|3371.87|3365.28|3356.58|3386.16|3377.46|3357.61|3348.91|11923
1633316400000|2021-10-04 03:00:00|3365.32|3356.62|3341.44|3332.74|3368.85|3360.15|3332.23|3323.53|12301
1633320000000|2021-10-04 04:00:00|3341.46|3332.76|3360.06|3351.36|3368.12|3359.42|3329.38|3320.68|12298
1633323600000|2021-10-04 05:00:00|3360.07|3351.37|3369.83|3361.13|3377.15|3368.45|3360.01|3351.31|10858
1633327200000|2021-10-04 06:00:00|3369.7|3361|3352.34|3343.64|3369.92|3361.22|3343.72|3335.02|11075
1633330800000|2021-10-04 07:00:00|3352.49|3343.79|3383.67|3374.97|3385.86|3377.16|3341.27|3332.57|11004
1633334400000|2021-10-04 08:00:00|3383.61|3374.91|3354.12|3345.42|3388.75|3380.05|3342.09|3333.39|10746
1633338000000|2021-10-04 09:00:00|3354.21|3345.51|3358.27|3349.57|3366.21|3357.51|3342.71|3334.01|10369
1633341600000|2021-10-04 10:00:00|3358.16|3349.46|3349.73|3341.03|3363.72|3355.02|3333.23|3324.53|11486
1633345200000|2021-10-04 11:00:00|3349.65|3340.95|3318.9|3310.2|3352.91|3344.21|3300.97|3292.27|11828
1633348800000|2021-10-04 12:00:00|3318.91|3310.21|3350.59|3341.89|3358.56|3349.86|3303.81|3295.11|11889
1633352400000|2021-10-04 13:00:00|3350.52|3341.82|3393.8|3385.1|3401.46|3392.76|3349.88|3341.18|12432
1633356000000|2021-10-04 14:00:00|3393.92|3385.22|3324.12|3315.42|3429.06|3420.36|3304.12|3295.42|13130
1633359600000|2021-10-04 15:00:00|3324.1|3315.4|3328.12|3319.42|3332.74|3324.04|3278.04|3269.34|13116
1633363200000|2021-10-04 16:00:00|3327.8|3319.1|3368.04|3359.34|3399.66|3390.96|3317.06|3308.36|13089
1633366800000|2021-10-04 17:00:00|3368.02|3359.32|3416.37|3407.67|3421.66|3412.96|3340.3|3331.6|13098
1633370400000|2021-10-04 18:00:00|3416.44|3407.74|3426.7|3418|3442.1|3433.4|3397.29|3388.59|12648
1633374000000|2021-10-04 19:00:00|3426.73|3418.03|3421.79|3413.09|3438.63|3429.93|3399.03|3390.33|12345
1633377600000|2021-10-04 20:00:00|3421.23|3412.53|3388.27|3379.57|3428.19|3419.49|3386.72|3378.02|12255
1633381200000|2021-10-04 21:00:00|3388.23|3379.53|3401.5|3392.8|3402.83|3394.13|3375.84|3367.14|11445
1633384800000|2021-10-04 22:00:00|3401.54|3392.84|3378.2|3369.5|3413.38|3404.68|3361.03|3352.33|12217
1633388400000|2021-10-04 23:00:00|3377.91|3369.21|3391.56|3382.86|3409.72|3401.02|3375.78|3367.08|12638
1633392000000|2021-10-05 00:00:00|3391.41|3382.71|3410.98|3402.28|3422.76|3414.06|3369.99|3361.29|12782
1633395600000|2021-10-05 01:00:00|3411.24|3402.54|3391.59|3382.89|3419.32|3410.62|3389.68|3380.98|12425
1633399200000|2021-10-05 02:00:00|3391.71|3383.01|3394.03|3385.33|3397.54|3388.84|3377.03|3368.33|11524
1633402800000|2021-10-05 03:00:00|3393.65|3384.95|3392.42|3383.72|3403.68|3394.98|3381.53|3372.83|11357
1633406400000|2021-10-05 04:00:00|3392.32|3383.62|3373.36|3364.66|3400.37|3391.67|3369.98|3361.28|11324
1633410000000|2021-10-05 05:00:00|3373.62|3364.92|3389.86|3381.16|3394.43|3385.73|3370.45|3361.75|10938
1633413600000|2021-10-05 06:00:00|3389.96|3381.26|3389.18|3380.48|3399.51|3390.81|3384.37|3375.67|10928
1633417200000|2021-10-05 07:00:00|3389.28|3380.58|3393.89|3385.19|3409.15|3400.45|3386.26|3377.56|10675
1633420800000|2021-10-05 08:00:00|3394.08|3385.38|3422.99|3414.29|3424.2|3415.5|3386.46|3377.76|11412
1633424400000|2021-10-05 09:00:00|3422.96|3414.26|3455.22|3446.52|3457.19|3448.49|3389.72|3381.02|12422
1633428000000|2021-10-05 10:00:00|3455.14|3446.44|3442.59|3433.89|3477.81|3469.11|3432.45|3423.75|11646
1633431600000|2021-10-05 11:00:00|3442.64|3433.94|3451.36|3442.66|3463.91|3455.21|3439.79|3431.09|11102
1633435200000|2021-10-05 12:00:00|3451|3442.3|3458.54|3449.84|3467.16|3458.46|3439.92|3431.22|11766
1633438800000|2021-10-05 13:00:00|3458.55|3449.85|3462.93|3454.23|3468.18|3459.48|3440.38|3431.68|11819
1633442400000|2021-10-05 14:00:00|3463|3454.3|3436.27|3427.57|3474.57|3465.87|3421.55|3412.85|12482
1633446000000|2021-10-05 15:00:00|3436.22|3427.52|3423.83|3415.13|3453.52|3444.82|3422.01|3413.31|12102
1633449600000|2021-10-05 16:00:00|3423.85|3415.15|3439.26|3430.56|3442.19|3433.49|3413.86|3405.16|11781
1633453200000|2021-10-05 17:00:00|3439.23|3430.53|3439.54|3430.84|3446.43|3437.73|3427.05|3418.35|11041
1633456800000|2021-10-05 18:00:00|3439.44|3430.74|3463.71|3455.01|3465.26|3456.56|3439.44|3430.74|11092
1633460400000|2021-10-05 19:00:00|3463.78|3455.08|3495.28|3486.58|3501.06|3492.36|3457.33|3448.63|11803
1633464000000|2021-10-05 20:00:00|3496|3487.3|3530.17|3521.47|3537.17|3528.47|3495.05|3486.35|12171
1633467600000|2021-10-05 21:00:00|3530.23|3521.53|3542.67|3533.97|3545.7|3537|3519.22|3510.52|10646
1633471200000|2021-10-05 22:00:00|3542.7|3534|3515.79|3507.09|3551.08|3542.38|3510.78|3502.08|12478
1633474800000|2021-10-05 23:00:00|3515.88|3507.18|3520.03|3511.33|3530|3521.3|3512.7|3504|11601
1633478400000|2021-10-06 00:00:00|3520.28|3511.58|3528.27|3519.57|3543.64|3534.94|3509.2|3500.5|11875
1633482000000|2021-10-06 01:00:00|3528.3|3519.6|3499.28|3490.58|3528.67|3519.97|3479.71|3471.01|11951
1633485600000|2021-10-06 02:00:00|3499.35|3490.65|3508.01|3499.31|3510.92|3502.22|3489.18|3480.48|11301
1633489200000|2021-10-06 03:00:00|3507.97|3499.27|3493.09|3484.39|3508.76|3500.06|3481.34|3472.64|11192
1633492800000|2021-10-06 04:00:00|3492.94|3484.24|3479.12|3470.42|3498.47|3489.77|3469.1|3460.4|11397
1633496400000|2021-10-06 05:00:00|3479.11|3470.41|3498.55|3489.85|3502.03|3493.33|3462.92|3454.22|11681
1633500000000|2021-10-06 06:00:00|3498.35|3489.65|3495.85|3487.15|3505.65|3496.95|3491.63|3482.93|11172
1633503600000|2021-10-06 07:00:00|3495.89|3487.19|3461.76|3453.06|3495.9|3487.2|3446.08|3437.38|11845
1633507200000|2021-10-06 08:00:00|3461.75|3453.05|3385.25|3376.55|3463.72|3455.02|3361.88|3353.18|12918
1633510800000|2021-10-06 09:00:00|3385.03|3376.33|3368.77|3360.07|3387.86|3379.16|3347.21|3338.51|12735
1633514400000|2021-10-06 10:00:00|3368.84|3360.14|3381.51|3372.81|3397.73|3389.03|3358.28|3349.58|12388
1633518000000|2021-10-06 11:00:00|3381.5|3372.8|3387.09|3378.39|3414.22|3405.52|3368.92|3360.22|11737
1633521600000|2021-10-06 12:00:00|3387.35|3378.65|3461.89|3453.19|3463.9|3455.2|3379.92|3371.22|12778
1633525200000|2021-10-06 13:00:00|3461.82|3453.12|3583.16|3574.46|3628.12|3619.42|3449.17|3440.47|13693
1633528800000|2021-10-06 14:00:00|3583.36|3574.66|3603.89|3595.19|3604.93|3596.23|3553.5|3544.8|12895
1633532400000|2021-10-06 15:00:00|3603.64|3594.94|3618.2|3609.5|3634.77|3626.07|3592.71|3584.01|12883
1633536000000|2021-10-06 16:00:00|3617.84|3609.14|3602.84|3594.14|3625.21|3616.51|3576.99|3568.29|12218
1633539600000|2021-10-06 17:00:00|3602.82|3594.12|3583.08|3574.38|3604.22|3595.52|3568.85|3560.15|10814
1633543200000|2021-10-06 18:00:00|3582.99|3574.29|3590.23|3581.53|3614.78|3606.08|3582.99|3574.29|10261
1633546800000|2021-10-06 19:00:00|3588.57|3579.87|3593.77|3585.07|3602.37|3593.67|3574.89|3566.19|11108
1633550400000|2021-10-06 20:00:00|3593.7|3585|3566.16|3557.46|3603.66|3594.96|3559.68|3550.98|12410
1633554000000|2021-10-06 21:00:00|3566.49|3557.79|3590.01|3581.31|3594.88|3586.18|3554.78|3546.08|10302
1633557600000|2021-10-06 22:00:00|3590.26|3581.56|3594.41|3585.71|3603.44|3594.74|3577.54|3568.84|12267
1633561200000|2021-10-06 23:00:00|3594.39|3585.69|3579.96|3571.26|3614.56|3605.86|3579.07|3570.37|12563
1633564800000|2021-10-07 00:00:00|3579.89|3571.19|3544.74|3536.04|3580.87|3572.17|3530.66|3521.96|12754
1633568400000|2021-10-07 01:00:00|3544.69|3535.99|3522.02|3513.32|3555.24|3546.54|3475.98|3467.28|12702
1633572000000|2021-10-07 02:00:00|3521.93|3513.23|3537.3|3528.6|3563.73|3555.03|3517.82|3509.12|12129
1633575600000|2021-10-07 03:00:00|3537.76|3529.06|3525.5|3516.8|3547.1|3538.4|3516.18|3507.48|11949
1633579200000|2021-10-07 04:00:00|3525.54|3516.84|3546.8|3538.1|3560.03|3551.33|3521.39|3512.69|11671
1633582800000|2021-10-07 05:00:00|3546.74|3538.04|3543.91|3535.21|3549.02|3540.32|3519.45|3510.75|11456
1633586400000|2021-10-07 06:00:00|3543.75|3535.05|3535.25|3526.55|3556.82|3548.12|3525.98|3517.28|11295
1633590000000|2021-10-07 07:00:00|3535.95|3527.25|3617.38|3608.68|3618.41|3609.71|3511.43|3502.73|12354
1633593600000|2021-10-07 08:00:00|3617.19|3608.49|3595.02|3586.32|3619.19|3610.49|3582.52|3573.82|11936
1633597200000|2021-10-07 09:00:00|3594.9|3586.2|3571.32|3562.62|3596.65|3587.95|3541.22|3532.52|12729
1633600800000|2021-10-07 10:00:00|3571.3|3562.6|3557.4|3548.7|3579.4|3570.7|3547.67|3538.97|12380
1633604400000|2021-10-07 11:00:00|3557.43|3548.73|3581.29|3572.59|3587.98|3579.28|3556.97|3548.27|12206
1633608000000|2021-10-07 12:00:00|3581.27|3572.57|3572.8|3564.1|3594.05|3585.35|3544.21|3535.51|12370
1633611600000|2021-10-07 13:00:00|3572.75|3564.05|3634.88|3626.18|3647.54|3638.84|3559.79|3551.09|12384
1633615200000|2021-10-07 14:00:00|3634.92|3626.22|3567.8|3559.1|3640.19|3631.49|3527.17|3518.47|12773
1633618800000|2021-10-07 15:00:00|3567.81|3559.11|3588.93|3580.23|3606.83|3598.13|3561.15|3552.45|12288
1633622400000|2021-10-07 16:00:00|3589.1|3580.4|3600.83|3592.13|3611.03|3602.33|3562.63|3553.93|12163
1633626000000|2021-10-07 17:00:00|3600.86|3592.16|3614.59|3605.89|3628.51|3619.81|3596.06|3587.36|11774
1633629600000|2021-10-07 18:00:00|3614.58|3605.88|3596.62|3587.92|3620.45|3611.75|3588.78|3580.08|11732
1633633200000|2021-10-07 19:00:00|3596.64|3587.94|3610.55|3601.85|3619.26|3610.56|3596.6|3587.9|10826
1633636800000|2021-10-07 20:00:00|3610.72|3602.02|3628.37|3619.67|3638.91|3630.21|3609.65|3600.95|11090
1633640400000|2021-10-07 21:00:00|3628.45|3619.75|3640.42|3631.72|3658.93|3650.23|3623.79|3615.09|10140
1633644000000|2021-10-07 22:00:00|3640.41|3631.71|3612.31|3603.61|3645.19|3636.49|3596.43|3587.73|11927
1633647600000|2021-10-07 23:00:00|3612.15|3603.45|3591.85|3583.15|3612.6|3603.9|3568.86|3560.16|11459
1633651200000|2021-10-08 00:00:00|3591.88|3583.18|3610.05|3601.35|3617.58|3608.88|3580.9|3572.2|11172
1633654800000|2021-10-08 01:00:00|3610.25|3601.55|3614.58|3605.88|3620.92|3612.22|3594.91|3586.21|10949
1633658400000|2021-10-08 02:00:00|3614.5|3605.8|3573.8|3565.1|3622.88|3614.18|3569.33|3560.63|11167
1633662000000|2021-10-08 03:00:00|3573.73|3565.03|3578.73|3570.03|3579.23|3570.53|3557.6|3548.9|11186
1633665600000|2021-10-08 04:00:00|3578.84|3570.14|3578.24|3569.54|3585.12|3576.42|3569.53|3560.83|10956
1633669200000|2021-10-08 05:00:00|3578.32|3569.62|3588.19|3579.49|3588.48|3579.78|3555.31|3546.61|11430
1633672800000|2021-10-08 06:00:00|3588.4|3579.7|3585.9|3577.2|3595.48|3586.78|3574.91|3566.21|10343
1633676400000|2021-10-08 07:00:00|3585.88|3577.18|3608.11|3599.41|3618.06|3609.36|3578.11|3569.41|11847
1633680000000|2021-10-08 08:00:00|3607.71|3599.01|3667.64|3658.94|3673.95|3665.25|3603.33|3594.63|12670
1633683600000|2021-10-08 09:00:00|3667.12|3658.42|3631.35|3622.65|3673.84|3665.14|3619.4|3610.7|12040
1633687200000|2021-10-08 10:00:00|3631.57|3622.87|3632.44|3623.74|3645.98|3637.28|3621.46|3612.76|11341
1633690800000|2021-10-08 11:00:00|3632.43|3623.73|3616.16|3607.46|3649.57|3640.87|3615.72|3607.02|11520
1633694400000|2021-10-08 12:00:00|3616.4|3607.7|3606.63|3597.93|3626.27|3617.57|3586.25|3577.55|12606
1633698000000|2021-10-08 13:00:00|3606.64|3597.94|3602.26|3593.56|3623.86|3615.16|3591.31|3582.61|12055
1633701600000|2021-10-08 14:00:00|3602.16|3593.46|3654.48|3645.78|3664.28|3655.58|3599.42|3590.72|12503
1633705200000|2021-10-08 15:00:00|3654.52|3645.82|3625.35|3616.65|3657.39|3648.69|3605.07|3596.37|11896
1633708800000|2021-10-08 16:00:00|3625.44|3616.74|3634.62|3625.92|3651.14|3642.44|3610.99|3602.29|11014
1633712400000|2021-10-08 17:00:00|3635.1|3626.4|3630.01|3621.31|3645.8|3637.1|3615.08|3606.38|10418
1633716000000|2021-10-08 18:00:00|3630.05|3621.35|3629.11|3620.41|3648.35|3639.65|3626.64|3617.94|10701
1633719600000|2021-10-08 19:00:00|3628.79|3620.09|3630.63|3621.93|3638.54|3629.84|3610.98|3602.28|10294
1633723200000|2021-10-08 20:00:00|3630.79|3622.09|3558.42|3549.72|3634.66|3625.96|3542.37|3533.67|10683
1633762800000|2021-10-09 07:00:00|3606.39|3597.69|3610.74|3602.04|3615.63|3606.93|3594.57|3585.87|8399
1633766400000|2021-10-09 08:00:00|3610.79|3602.09|3587.46|3578.76|3614.12|3605.42|3575.16|3566.46|9395
1633770000000|2021-10-09 09:00:00|3587.54|3578.84|3600.7|3592|3600.86|3592.16|3579.18|3570.48|10675
1633773600000|2021-10-09 10:00:00|3600.68|3591.98|3616.19|3607.49|3616.19|3607.49|3586.23|3577.53|11237
1633777200000|2021-10-09 11:00:00|3616.18|3607.48|3601.89|3593.19|3624.22|3615.52|3597.07|3588.37|11966
1633780800000|2021-10-09 12:00:00|3601.94|3593.24|3608.49|3599.79|3613.67|3604.97|3600.31|3591.61|11193
1633784400000|2021-10-09 13:00:00|3608.5|3599.8|3626.97|3618.27|3638.26|3629.56|3608.47|3599.77|11644
1633788000000|2021-10-09 14:00:00|3627.02|3618.32|3621.4|3612.7|3632.18|3623.48|3615.31|3606.61|11118
1633791600000|2021-10-09 15:00:00|3621.43|3612.73|3605.77|3597.07|3624.09|3615.39|3601.52|3592.82|11144
1633795200000|2021-10-09 16:00:00|3605.85|3597.15|3592.13|3583.43|3614|3605.3|3581.11|3572.41|11765
1633798800000|2021-10-09 17:00:00|3592.14|3583.44|3598.48|3589.78|3609.15|3600.45|3587.43|3578.73|11490
1633802400000|2021-10-09 18:00:00|3598.34|3589.64|3601.68|3592.98|3609.29|3600.59|3587.24|3578.54|11649
1633806000000|2021-10-09 19:00:00|3601.7|3593|3587.77|3579.07|3604.5|3595.8|3584.39|3575.69|10852
1633809600000|2021-10-09 20:00:00|3587.8|3579.1|3584.32|3575.62|3587.84|3579.14|3563.67|3554.97|10745
1633813200000|2021-10-09 21:00:00|3584.29|3575.59|3593.98|3585.28|3594.84|3586.14|3572.17|3563.47|10637
1633816800000|2021-10-09 22:00:00|3594|3585.3|3593|3584.3|3594.83|3586.13|3579.38|3570.68|11762
1633820400000|2021-10-09 23:00:00|3593.14|3584.44|3580.17|3571.47|3597.4|3588.7|3576.83|3568.13|10076
1633824000000|2021-10-10 00:00:00|3580.14|3571.44|3573.28|3564.58|3589.73|3581.03|3567.66|3558.96|11683
1633827600000|2021-10-10 01:00:00|3573.32|3564.62|3511.28|3502.58|3575.07|3566.37|3488.88|3480.18|12347
1633831200000|2021-10-10 02:00:00|3511.17|3502.47|3531.4|3522.7|3535.54|3526.84|3491.47|3482.77|11640
1633834800000|2021-10-10 03:00:00|3531.25|3522.55|3535.2|3526.5|3547|3538.3|3525.09|3516.39|10270
1633838400000|2021-10-10 04:00:00|3535.04|3526.34|3575.41|3566.71|3581.61|3572.91|3510.26|3501.56|11941
1633842000000|2021-10-10 05:00:00|3575.43|3566.73|3570.44|3561.74|3585.23|3576.53|3561.03|3552.33|11534
1633845600000|2021-10-10 06:00:00|3570.54|3561.84|3601.1|3592.4|3608.66|3599.96|3567.92|3559.22|10599
1633849200000|2021-10-10 07:00:00|3601.11|3592.41|3587|3578.3|3606.68|3597.98|3580.6|3571.9|8959
1633852800000|2021-10-10 08:00:00|3587.04|3578.34|3594.9|3586.2|3602.01|3593.31|3581.07|3572.37|10691
1633856400000|2021-10-10 09:00:00|3594.91|3586.21|3577.57|3568.87|3597.97|3589.27|3563.61|3554.91|11601
1633860000000|2021-10-10 10:00:00|3577.55|3568.85|3572.17|3563.47|3589.27|3580.57|3566.97|3558.27|10167
1633863600000|2021-10-10 11:00:00|3572.15|3563.45|3568.84|3560.14|3579.08|3570.38|3557.5|3548.8|11210
1633867200000|2021-10-10 12:00:00|3568.91|3560.21|3548.47|3539.77|3572.24|3563.54|3533.78|3525.08|11153
1633870800000|2021-10-10 13:00:00|3548.41|3539.71|3554.28|3545.58|3567.68|3558.98|3530.11|3521.41|11605
1633874400000|2021-10-10 14:00:00|3554.29|3545.59|3556.22|3547.52|3583.41|3574.71|3551.54|3542.84|10960
1633878000000|2021-10-10 15:00:00|3555.93|3547.23|3563.21|3554.51|3571.17|3562.47|3543.55|3534.85|11544
1633881600000|2021-10-10 16:00:00|3563.25|3554.55|3551.89|3543.19|3568.21|3559.51|3537.12|3528.42|11238
1633885200000|2021-10-10 17:00:00|3551.9|3543.2|3527.58|3518.88|3552.07|3543.37|3509.76|3501.06|11943
1633888800000|2021-10-10 18:00:00|3527.63|3518.93|3533.37|3524.67|3533.48|3524.78|3510.22|3501.52|11774
1633892400000|2021-10-10 19:00:00|3533.2|3524.5|3535.36|3525.16|3539.02|3529.88|3526.44|3517.74|11622
1633896000000|2021-10-10 20:00:00|3535.33|3525.13|3519.41|3509.21|3574.95|3564.75|3516.38|3506.18|12881
1633899600000|2021-10-10 21:00:00|3519.36|3509.16|3461.52|3452.82|3519.52|3509.32|3441.45|3432.75|12656
1633903200000|2021-10-10 22:00:00|3461.65|3452.95|3472.04|3463.34|3473.89|3465.19|3437.77|3429.07|13091
1633906800000|2021-10-10 23:00:00|3472.05|3463.35|3419.15|3410.45|3474.73|3466.03|3413.4|3404.7|12798
1633910400000|2021-10-11 00:00:00|3419.17|3410.47|3447.17|3438.47|3450.91|3442.21|3378.91|3370.21|12991
1633914000000|2021-10-11 01:00:00|3448.08|3439.38|3456.29|3447.59|3477.84|3469.14|3440.23|3431.53|11722
1633917600000|2021-10-11 02:00:00|3455.9|3447.2|3482.92|3474.22|3483.34|3474.64|3455.9|3447.2|8953
1633921200000|2021-10-11 03:00:00|3482.36|3473.66|3524.31|3515.61|3526.94|3518.24|3467.85|3459.15|11477
1633924800000|2021-10-11 04:00:00|3524.2|3515.5|3525.1|3516.4|3544.98|3536.28|3513.48|3504.78|11524
1633928400000|2021-10-11 05:00:00|3525.16|3516.46|3531.31|3522.61|3534.16|3525.46|3509.22|3500.52|9365
1633932000000|2021-10-11 06:00:00|3531.15|3522.45|3524.54|3515.84|3536.62|3527.92|3517.45|3508.75|8726
1633935600000|2021-10-11 07:00:00|3524.58|3515.88|3582.58|3573.88|3588.66|3579.96|3520.22|3511.52|11079
1633939200000|2021-10-11 08:00:00|3582.71|3574.01|3606.77|3598.07|3627.12|3618.42|3582.59|3573.89|11034
1633942800000|2021-10-11 09:00:00|3607.01|3598.31|3584.48|3575.78|3624.7|3616|3567.86|3559.16|11014
1633946400000|2021-10-11 10:00:00|3584.63|3575.93|3565.07|3556.37|3597.59|3588.89|3563.81|3555.11|10780
1633950000000|2021-10-11 11:00:00|3564.89|3556.19|3563.77|3555.07|3577.25|3568.55|3539.07|3530.37|11528
1633953600000|2021-10-11 12:00:00|3563.88|3555.18|3575.28|3566.58|3585.97|3577.27|3553.88|3545.18|12058
1633957200000|2021-10-11 13:00:00|3575.27|3566.57|3596.28|3587.58|3612.97|3604.27|3575.2|3566.5|12514
1633960800000|2021-10-11 14:00:00|3596.01|3587.31|3602.09|3593.39|3607.68|3598.98|3575.48|3566.78|12099
1633964400000|2021-10-11 15:00:00|3602.08|3593.38|3598.83|3590.13|3607.41|3598.71|3585.81|3577.11|10621
1633968000000|2021-10-11 16:00:00|3598.84|3590.14|3580.88|3572.18|3604.34|3595.64|3575.97|3567.27|12043
1633971600000|2021-10-11 17:00:00|3580.9|3572.2|3568.25|3559.55|3586.65|3577.95|3552.7|3544|11069
1633975200000|2021-10-11 18:00:00|3568.34|3559.64|3556.85|3548.15|3574.07|3565.37|3548.39|3539.69|11036
1633978800000|2021-10-11 19:00:00|3556.84|3548.14|3520.74|3512.04|3579.36|3570.66|3519.4|3510.7|11895
1633982400000|2021-10-11 20:00:00|3520.51|3511.81|3496.07|3487.37|3521.31|3512.61|3471.12|3462.42|12139
1633986000000|2021-10-11 21:00:00|3496.23|3487.53|3521.85|3513.15|3536.78|3528.08|3481.72|3473.02|10973
1633989600000|2021-10-11 22:00:00|3521.88|3513.18|3516.4|3507.7|3536.92|3528.22|3509.41|3500.71|11685
1633993200000|2021-10-11 23:00:00|3516.48|3507.78|3546.23|3537.53|3549.79|3541.09|3504.48|3495.78|11773
1633996800000|2021-10-12 00:00:00|3546.4|3537.7|3506.68|3497.98|3547.44|3538.74|3480.17|3471.47|12624
1634000400000|2021-10-12 01:00:00|3506.69|3497.99|3521.23|3512.53|3529.69|3520.99|3489.59|3480.89|11046
1634004000000|2021-10-12 02:00:00|3521.24|3512.54|3487.29|3478.59|3524.67|3515.97|3480.12|3471.42|12068
1634007600000|2021-10-12 03:00:00|3487.14|3478.44|3490.78|3482.08|3495.25|3486.55|3454.68|3445.98|12000
1634011200000|2021-10-12 04:00:00|3490.95|3482.25|3502.5|3493.8|3507|3498.3|3476.93|3468.23|11148
1634014800000|2021-10-12 05:00:00|3502.47|3493.77|3514.84|3506.14|3524.14|3515.44|3461.4|3452.7|11370
1634018400000|2021-10-12 06:00:00|3515.04|3506.34|3485.3|3476.6|3523.53|3514.83|3480.53|3471.83|11702
1634022000000|2021-10-12 07:00:00|3485.25|3476.55|3487.23|3478.53|3495.13|3486.43|3473.4|3464.7|11132
1634025600000|2021-10-12 08:00:00|3487.19|3478.49|3502.95|3494.25|3513.66|3504.96|3477.55|3468.85|10852
1634029200000|2021-10-12 09:00:00|3502.97|3494.27|3442.98|3434.28|3505.03|3496.33|3426.01|3417.31|11153
1634032800000|2021-10-12 10:00:00|3443.14|3434.44|3467.11|3458.41|3469.68|3460.98|3420.75|3412.05|12397
1634036400000|2021-10-12 11:00:00|3467.06|3458.36|3462.07|3453.37|3473.33|3464.63|3453.25|3444.55|10643
1634040000000|2021-10-12 12:00:00|3462.04|3453.34|3422.67|3413.97|3464.66|3455.96|3408.18|3399.48|12491
1634043600000|2021-10-12 13:00:00|3422.68|3413.98|3501.43|3492.73|3519.69|3510.99|3421.91|3413.21|13222
1634047200000|2021-10-12 14:00:00|3501.12|3492.42|3489.17|3480.47|3553.26|3544.56|3472.65|3463.95|13257
1634050800000|2021-10-12 15:00:00|3489.11|3480.41|3509.14|3500.44|3515.85|3507.15|3466.2|3457.5|12787
1634054400000|2021-10-12 16:00:00|3509.13|3500.43|3518|3509.3|3528.94|3520.24|3489.92|3481.22|12731
1634058000000|2021-10-12 17:00:00|3517.99|3509.29|3491.17|3482.47|3524.18|3515.48|3484.7|3476|12049
1634061600000|2021-10-12 18:00:00|3491.16|3482.46|3491.8|3483.1|3506.57|3497.87|3486.19|3477.49|11210
1634065200000|2021-10-12 19:00:00|3491.81|3483.11|3470.23|3461.53|3507.79|3499.09|3465.12|3456.42|10892
1634068800000|2021-10-12 20:00:00|3470.16|3461.46|3483.1|3474.4|3494.85|3486.15|3422.87|3414.17|12319
1634072400000|2021-10-12 21:00:00|3483.09|3474.39|3490.3|3481.6|3491.75|3483.05|3472.05|3463.35|10946
1634076000000|2021-10-12 22:00:00|3490.38|3481.68|3504.29|3495.59|3510.56|3501.86|3482.52|3473.82|11678
1634079600000|2021-10-12 23:00:00|3504.12|3495.42|3494.95|3486.25|3515.07|3506.37|3490.3|3481.6|10804
1634083200000|2021-10-13 00:00:00|3494.99|3486.29|3528.32|3519.62|3535.46|3526.76|3486.77|3478.07|11835
1634086800000|2021-10-13 01:00:00|3528.31|3519.61|3503.34|3494.64|3536.42|3527.72|3501.9|3493.2|9951
1634090400000|2021-10-13 02:00:00|3503.21|3494.51|3521.45|3512.75|3521.92|3513.22|3497.37|3488.67|9558
1634094000000|2021-10-13 03:00:00|3521.46|3512.76|3506.11|3497.41|3523.05|3514.35|3502.6|3493.9|10085
1634097600000|2021-10-13 04:00:00|3506.08|3497.38|3512.35|3503.65|3521.13|3512.43|3498.65|3489.95|10092
1634101200000|2021-10-13 05:00:00|3512.42|3503.72|3456.79|3448.09|3529.52|3520.82|3456.47|3447.77|12304
1634104800000|2021-10-13 06:00:00|3456.83|3448.13|3466.68|3457.98|3479.64|3470.94|3447.76|3439.06|11848
1634108400000|2021-10-13 07:00:00|3466.61|3457.91|3432.94|3424.24|3473.43|3464.73|3431.76|3423.06|12062
1634112000000|2021-10-13 08:00:00|3433.28|3424.58|3431.5|3422.8|3465.41|3456.71|3426.92|3418.22|12794
1634115600000|2021-10-13 09:00:00|3431.62|3422.92|3453.96|3445.26|3457.22|3448.52|3418.13|3409.43|11552
1634119200000|2021-10-13 10:00:00|3453.88|3445.18|3453.78|3445.08|3474.33|3465.63|3443.89|3435.19|11293
1634122800000|2021-10-13 11:00:00|3453.93|3445.23|3472.98|3464.28|3473.25|3464.55|3444.2|3435.5|11829
1634126400000|2021-10-13 12:00:00|3472.89|3464.19|3474.17|3465.47|3482.62|3473.92|3452.93|3444.23|11762
1634130000000|2021-10-13 13:00:00|3474.14|3465.44|3446.76|3438.06|3478.72|3470.02|3441.24|3432.54|11484
1634133600000|2021-10-13 14:00:00|3446.71|3438.01|3491.6|3482.9|3508.32|3499.62|3417.2|3408.5|12243
1634137200000|2021-10-13 15:00:00|3491.59|3482.89|3490.33|3481.63|3517.79|3509.09|3483.77|3475.07|11513
1634140800000|2021-10-13 16:00:00|3490.35|3481.65|3498.26|3489.56|3518.48|3509.78|3485.46|3476.76|11431
1634144400000|2021-10-13 17:00:00|3498.27|3489.57|3514.82|3506.12|3526.7|3518|3497.77|3489.07|11585
1634148000000|2021-10-13 18:00:00|3515.09|3506.39|3515.99|3507.29|3538.77|3530.07|3515.09|3506.39|11489
1634151600000|2021-10-13 19:00:00|3516.03|3507.33|3526.11|3517.41|3535.57|3526.87|3514.91|3506.21|11172
1634155200000|2021-10-13 20:00:00|3526.06|3517.36|3578.25|3569.55|3590.75|3582.05|3525.34|3516.64|12519
1634158800000|2021-10-13 21:00:00|3578.5|3569.8|3576.51|3567.81|3591.88|3583.18|3573.4|3564.7|11420
1634162400000|2021-10-13 22:00:00|3576.47|3567.77|3609.11|3600.41|3612.57|3603.87|3576.47|3567.77|12131
1634166000000|2021-10-13 23:00:00|3609.06|3600.36|3611.52|3602.82|3617.55|3608.85|3586.42|3577.72|11559
1634169600000|2021-10-14 00:00:00|3611.66|3602.96|3607.64|3598.94|3637.34|3628.64|3593.04|3584.34|12161
1634173200000|2021-10-14 01:00:00|3607.76|3599.06|3650.56|3641.86|3653.79|3645.09|3604.85|3596.15|11472
1634176800000|2021-10-14 02:00:00|3650.6|3641.9|3640.7|3632|3660.55|3651.85|3634.01|3625.31|11639
1634180400000|2021-10-14 03:00:00|3640.69|3631.99|3648.93|3640.23|3652.61|3643.91|3632.79|3624.09|10363
1634184000000|2021-10-14 04:00:00|3648.9|3640.2|3658.33|3649.63|3660.19|3651.49|3638.08|3629.38|10134
1634187600000|2021-10-14 05:00:00|3658.37|3649.67|3641.29|3632.59|3666.52|3657.82|3638.21|3629.51|10390
1634191200000|2021-10-14 06:00:00|3641.33|3632.63|3630.25|3621.55|3652.13|3643.43|3618.25|3609.55|10903
1634194800000|2021-10-14 07:00:00|3630.2|3621.5|3634.76|3626.06|3640.68|3631.98|3623.89|3615.19|10639
1634198400000|2021-10-14 08:00:00|3634.8|3626.1|3649.55|3640.85|3653.3|3644.6|3633.67|3624.97|10023
1634202000000|2021-10-14 09:00:00|3649.51|3640.81|3637.05|3628.35|3650.65|3641.95|3626.56|3617.86|10256
1634205600000|2021-10-14 10:00:00|3637.14|3628.44|3644.42|3635.72|3654.8|3646.1|3628.59|3619.89|10228
1634209200000|2021-10-14 11:00:00|3644.43|3635.73|3739.66|3730.96|3752.84|3744.14|3644.33|3635.63|12517
1634212800000|2021-10-14 12:00:00|3739.8|3731.1|3739.23|3730.53|3762.59|3753.89|3726.34|3717.64|11944
1634216400000|2021-10-14 13:00:00|3739.22|3730.52|3773.03|3764.33|3791.58|3782.88|3728.09|3719.39|11641
1634220000000|2021-10-14 14:00:00|3772.91|3764.21|3798.97|3790.27|3809.55|3800.85|3772.91|3764.21|11637
1634223600000|2021-10-14 15:00:00|3798.71|3790.01|3812.77|3804.07|3824.17|3815.47|3766.49|3757.79|12621
1634227200000|2021-10-14 16:00:00|3813.17|3804.47|3788.4|3779.7|3827.92|3819.22|3774.45|3765.75|12185
1634230800000|2021-10-14 17:00:00|3788.41|3779.71|3796.82|3788.12|3814.55|3805.85|3784.45|3775.75|11010
1634234400000|2021-10-14 18:00:00|3796.85|3788.15|3805.49|3796.79|3807.29|3798.59|3758.24|3749.54|12442
1634238000000|2021-10-14 19:00:00|3805.39|3796.69|3797.53|3788.83|3811.81|3803.11|3766.67|3757.97|11994
1634241600000|2021-10-14 20:00:00|3797.42|3788.72|3762.79|3754.09|3798.41|3789.71|3762.09|3753.39|11914
1634245200000|2021-10-14 21:00:00|3762.78|3754.08|3781.94|3773.24|3781.96|3773.26|3759.97|3751.27|9584
1634248800000|2021-10-14 22:00:00|3781.98|3773.28|3787.16|3778.46|3793.7|3785|3766.95|3758.25|10578
1634252400000|2021-10-14 23:00:00|3787.17|3778.47|3795.38|3786.68|3799.78|3791.08|3769.74|3761.04|11423
1634256000000|2021-10-15 00:00:00|3795.55|3786.85|3770.46|3761.76|3802.27|3793.57|3760.06|3751.36|12120
1634259600000|2021-10-15 01:00:00|3770.53|3761.83|3754.03|3745.33|3778.27|3769.57|3739.41|3730.71|11692
1634263200000|2021-10-15 02:00:00|3754.05|3745.35|3835.36|3826.66|3844|3835.3|3742.33|3733.63|12451
1634266800000|2021-10-15 03:00:00|3835.17|3826.47|3825.4|3816.7|3843.63|3834.93|3820.27|3811.57|11577
1634270400000|2021-10-15 04:00:00|3825.47|3816.77|3827.33|3818.63|3829.11|3820.41|3802.97|3794.27|11742
1634274000000|2021-10-15 05:00:00|3827.47|3818.77|3854.8|3846.1|3863.59|3854.89|3823.29|3814.59|12479
1634277600000|2021-10-15 06:00:00|3854.86|3846.16|3831.55|3822.85|3857.34|3848.64|3824.26|3815.56|11941
1634281200000|2021-10-15 07:00:00|3831.51|3822.81|3810.03|3801.33|3831.64|3822.94|3809.52|3800.82|11248
1634284800000|2021-10-15 08:00:00|3810.23|3801.53|3769.21|3760.51|3813.97|3805.27|3756.16|3747.46|12542
1634288400000|2021-10-15 09:00:00|3769.12|3760.42|3786.07|3777.37|3786.93|3778.23|3750.06|3741.36|11238
1634292000000|2021-10-15 10:00:00|3786.13|3777.43|3787.32|3778.62|3787.63|3778.93|3758.63|3749.93|10403
1634295600000|2021-10-15 11:00:00|3787.35|3778.65|3783.81|3775.11|3796.36|3787.66|3782.06|3773.36|10131
1634299200000|2021-10-15 12:00:00|3783.74|3775.04|3774.21|3765.51|3797.94|3789.24|3773.16|3764.46|10483
1634302800000|2021-10-15 13:00:00|3774.43|3765.73|3819.02|3810.32|3837.68|3828.98|3770.51|3761.81|11496
1634306400000|2021-10-15 14:00:00|3819.17|3810.47|3814.53|3805.83|3830.6|3821.9|3799.2|3790.5|12124
1634310000000|2021-10-15 15:00:00|3814.56|3805.86|3795.15|3786.45|3816.48|3807.78|3789.22|3780.52|12188
1634313600000|2021-10-15 16:00:00|3795.13|3786.43|3866.82|3858.12|3867.98|3859.28|3793.94|3785.24|12424
1634317200000|2021-10-15 17:00:00|3866.79|3858.09|3860.35|3851.65|3872.89|3864.19|3847.98|3839.28|12501
1634320800000|2021-10-15 18:00:00|3860.19|3851.49|3882.93|3874.23|3895.53|3886.83|3860.19|3851.49|11477
1634324400000|2021-10-15 19:00:00|3883.06|3874.36|3852.9|3844.2|3886.23|3877.53|3840.37|3831.67|10187
1634328000000|2021-10-15 20:00:00|3852.85|3844.15|3883.13|3874.43|3909.02|3900.32|3841.78|3833.08|11693
1634367600000|2021-10-16 07:00:00|3852.47|3843.77|3856.42|3847.72|3856.44|3847.74|3838.52|3829.82|8608
1634371200000|2021-10-16 08:00:00|3856.44|3847.74|3943.22|3934.52|3945.9|3937.2|3853.85|3845.15|11366
1634374800000|2021-10-16 09:00:00|3943.27|3934.57|3937.94|3929.24|3950.94|3942.24|3918.12|3909.42|10825
1634378400000|2021-10-16 10:00:00|3937.96|3929.26|3941.86|3933.16|3949.21|3940.51|3932.41|3923.71|9680
1634382000000|2021-10-16 11:00:00|3941.87|3933.17|3960.33|3951.63|3968.51|3959.81|3929.91|3921.21|9598
1634385600000|2021-10-16 12:00:00|3960.28|3951.58|3901.62|3892.92|3974.17|3965.47|3886.95|3878.25|11779
1634389200000|2021-10-16 13:00:00|3901.63|3892.93|3922.54|3913.84|3922.56|3913.86|3890.91|3882.21|11365
1634392800000|2021-10-16 14:00:00|3922.5|3913.8|3903.36|3894.66|3925.88|3917.18|3899.42|3890.72|10696
1634396400000|2021-10-16 15:00:00|3903.37|3894.67|3911.79|3903.09|3923.2|3914.5|3889.68|3880.98|11032
1634400000000|2021-10-16 16:00:00|3911.83|3903.13|3899.77|3891.07|3917.5|3908.8|3891.04|3882.34|10613
1634403600000|2021-10-16 17:00:00|3899.78|3891.08|3873.38|3864.68|3899.79|3891.09|3842.89|3834.19|11374
1634407200000|2021-10-16 18:00:00|3873.36|3864.66|3872.28|3863.58|3885.32|3876.62|3859.7|3851|10247
1634410800000|2021-10-16 19:00:00|3872.31|3863.61|3843.94|3835.24|3873.7|3865|3843.78|3835.08|10047
1634414400000|2021-10-16 20:00:00|3844.09|3835.39|3836.4|3827.7|3848.18|3839.48|3811.01|3802.31|10656
1634418000000|2021-10-16 21:00:00|3836.42|3827.72|3818.94|3810.24|3846.03|3837.33|3818.01|3809.31|9385
1634421600000|2021-10-16 22:00:00|3818.95|3810.25|3829.83|3821.13|3835.52|3826.82|3808.89|3800.19|10693
1634425200000|2021-10-16 23:00:00|3829.82|3821.12|3833.22|3824.52|3856.4|3847.7|3821.39|3812.69|9985
1634428800000|2021-10-17 00:00:00|3833.24|3824.54|3844.68|3835.98|3847.04|3838.34|3810.82|3802.12|11524
1634432400000|2021-10-17 01:00:00|3844.64|3835.94|3853.27|3844.57|3869.08|3860.38|3840.3|3831.6|10568
1634436000000|2021-10-17 02:00:00|3853.28|3844.58|3854.33|3845.63|3863.32|3854.62|3845|3836.3|8733
1634439600000|2021-10-17 03:00:00|3854.24|3845.54|3882.66|3873.96|3891.81|3883.11|3851.59|3842.89|10016
1634443200000|2021-10-17 04:00:00|3882.67|3873.97|3878.54|3869.84|3910.59|3901.89|3875.43|3866.73|9821
1634446800000|2021-10-17 05:00:00|3879.05|3870.35|3860.57|3851.87|3888.45|3879.75|3859|3850.3|8635
1634450400000|2021-10-17 06:00:00|3860.6|3851.9|3878.82|3870.12|3887.14|3878.44|3858.71|3850.01|8268
1634454000000|2021-10-17 07:00:00|3878.83|3870.13|3882.63|3873.93|3923.47|3914.77|3876.09|3867.39|10497
1634457600000|2021-10-17 08:00:00|3882.54|3873.84|3892.78|3884.08|3907.7|3899|3882.01|3873.31|9387
1634461200000|2021-10-17 09:00:00|3892.76|3884.06|3898.34|3889.64|3914.57|3905.87|3886.88|3878.18|9812
1634464800000|2021-10-17 10:00:00|3898.35|3889.65|3889.67|3880.97|3904.26|3895.56|3880.26|3871.56|10564
1634468400000|2021-10-17 11:00:00|3889.72|3881.02|3863.95|3855.25|3899.44|3890.74|3862.55|3853.85|10598
1634472000000|2021-10-17 12:00:00|3863.88|3855.18|3857.52|3848.82|3869.06|3860.36|3840.27|3831.57|10593
1634475600000|2021-10-17 13:00:00|3857.4|3848.7|3864.47|3855.77|3878.11|3869.41|3849.93|3841.23|10673
1634479200000|2021-10-17 14:00:00|3864.49|3855.79|3859.37|3850.67|3866.37|3857.67|3846.89|3838.19|9855
1634482800000|2021-10-17 15:00:00|3859.36|3850.66|3792.23|3783.53|3862.38|3853.68|3775.45|3766.75|12082
1634486400000|2021-10-17 16:00:00|3792.56|3783.86|3815.68|3806.98|3817.96|3809.26|3785.88|3777.18|11415
1634490000000|2021-10-17 17:00:00|3815.65|3806.95|3808.85|3800.15|3817.14|3808.44|3794.66|3785.96|10047
1634493600000|2021-10-17 18:00:00|3808.74|3800.04|3815.04|3806.34|3818.22|3809.52|3804.15|3795.45|8474
1634497200000|2021-10-17 19:00:00|3815.06|3806.36|3770.73|3760.53|3815.7|3807|3760.53|3750.33|11372
1634500800000|2021-10-17 20:00:00|3770.75|3760.55|3703.18|3692.98|3770.75|3760.55|3651.55|3641.35|13379
1634504400000|2021-10-17 21:00:00|3703.19|3692.99|3769.24|3760.54|3770.18|3761.48|3694.52|3684.32|11431
1634508000000|2021-10-17 22:00:00|3769.11|3760.41|3832.19|3823.49|3834.27|3825.57|3767.74|3759.04|12705
1634511600000|2021-10-17 23:00:00|3831.97|3823.27|3851.58|3842.88|3866.29|3857.59|3820.57|3811.87|11850
1634515200000|2021-10-18 00:00:00|3851.34|3842.64|3880.4|3871.7|3892.18|3883.48|3846.42|3837.72|12179
1634518800000|2021-10-18 01:00:00|3880.32|3871.62|3879.87|3871.17|3897.64|3888.94|3864.49|3855.79|10338
1634522400000|2021-10-18 02:00:00|3879.84|3871.14|3866.24|3857.54|3887.74|3879.04|3864.66|3855.96|10946
1634526000000|2021-10-18 03:00:00|3866.13|3857.43|3856.77|3848.07|3875.9|3867.2|3836.65|3827.95|10781
1634529600000|2021-10-18 04:00:00|3856.81|3848.11|3869.28|3860.58|3869.73|3861.03|3846.85|3838.15|10561
1634533200000|2021-10-18 05:00:00|3869.13|3860.43|3879.17|3870.47|3881.62|3872.92|3859.36|3850.66|10256
1634536800000|2021-10-18 06:00:00|3879.26|3870.56|3866.35|3857.65|3889.98|3881.28|3860.86|3852.16|10141
1634540400000|2021-10-18 07:00:00|3865.87|3857.17|3842.05|3833.35|3880.25|3871.55|3838.69|3829.99|10639
1634544000000|2021-10-18 08:00:00|3842.07|3833.37|3826.52|3817.82|3864.54|3855.84|3818.62|3809.92|12131
1634547600000|2021-10-18 09:00:00|3826.54|3817.84|3802.73|3794.03|3845.7|3837|3770.49|3761.79|12150
1634551200000|2021-10-18 10:00:00|3802.55|3793.85|3790.83|3782.13|3802.55|3793.85|3755.59|3746.89|12257
1634554800000|2021-10-18 11:00:00|3790.98|3782.28|3748.57|3739.87|3799.96|3791.26|3711.2|3702.5|12631
1634558400000|2021-10-18 12:00:00|3748.92|3740.22|3732.89|3724.19|3762.39|3753.69|3709.71|3701.01|12696
1634562000000|2021-10-18 13:00:00|3733|3724.3|3806.97|3798.27|3809.35|3800.65|3681.88|3673.18|12727
1634565600000|2021-10-18 14:00:00|3807.17|3798.47|3790.81|3782.11|3825.65|3816.95|3771.25|3762.55|10421
1634569200000|2021-10-18 15:00:00|3790.8|3782.1|3764.39|3755.69|3792.38|3783.68|3737.74|3729.04|11891
1634572800000|2021-10-18 16:00:00|3764.26|3755.56|3733.87|3725.17|3783.3|3774.6|3717.79|3709.09|12401
1634576400000|2021-10-18 17:00:00|3733.88|3725.18|3733.78|3725.08|3755.22|3746.52|3731.17|3722.47|11582
1634580000000|2021-10-18 18:00:00|3733.68|3724.98|3733.61|3724.91|3750.37|3741.67|3724.48|3715.78|10778
1634583600000|2021-10-18 19:00:00|3733.66|3724.96|3751.51|3742.81|3753.88|3745.18|3699.42|3690.72|11451
1634587200000|2021-10-18 20:00:00|3751.5|3742.8|3737.76|3729.06|3769.67|3760.97|3734.41|3725.71|11433
1634590800000|2021-10-18 21:00:00|3738.01|3729.31|3749.19|3740.49|3763.68|3754.98|3726.97|3718.27|10793
1634594400000|2021-10-18 22:00:00|3749.21|3740.51|3751.72|3743.02|3754.61|3745.91|3719.86|3711.16|11519
1634598000000|2021-10-18 23:00:00|3751.75|3743.05|3750.1|3741.4|3760.47|3751.77|3739.75|3731.05|11501
1634601600000|2021-10-19 00:00:00|3750.02|3741.32|3754.49|3745.79|3778.03|3769.33|3736.97|3728.27|12003
1634605200000|2021-10-19 01:00:00|3754.45|3745.75|3790.8|3782.1|3810.48|3801.78|3754.45|3745.75|11406
1634608800000|2021-10-19 02:00:00|3790.81|3782.11|3791.61|3782.91|3805.62|3796.92|3783.52|3774.82|10440
1634612400000|2021-10-19 03:00:00|3791.64|3782.94|3828.34|3819.64|3836.91|3828.21|3784.84|3776.14|12063
1634616000000|2021-10-19 04:00:00|3828.05|3819.35|3821.65|3812.95|3848.54|3839.84|3820.22|3811.52|11104
1634619600000|2021-10-19 05:00:00|3821.62|3812.92|3824.39|3815.69|3836|3827.3|3815.15|3806.45|10991
1634623200000|2021-10-19 06:00:00|3824.28|3815.58|3791.15|3782.45|3833.45|3824.75|3782.95|3774.25|11245
1634626800000|2021-10-19 07:00:00|3791.13|3782.43|3813.68|3804.98|3815.45|3806.75|3775.07|3766.37|10593
1634630400000|2021-10-19 08:00:00|3813.7|3805|3814.2|3805.5|3814.38|3805.68|3776.3|3767.6|11722
1634634000000|2021-10-19 09:00:00|3814.32|3805.62|3797.01|3788.31|3821.69|3812.99|3786.32|3777.62|10954
1634637600000|2021-10-19 10:00:00|3796.99|3788.29|3795.05|3786.35|3808.77|3800.07|3787.33|3778.63|10619
1634641200000|2021-10-19 11:00:00|3795.01|3786.31|3802.62|3793.92|3823.16|3814.46|3788|3779.3|11166
1634644800000|2021-10-19 12:00:00|3802.59|3793.89|3805.78|3797.08|3821.92|3813.22|3792.09|3783.39|11662
1634648400000|2021-10-19 13:00:00|3805.73|3797.03|3814.5|3805.8|3865.22|3856.52|3793.69|3784.99|13018
1634652000000|2021-10-19 14:00:00|3814.97|3806.27|3806.62|3797.92|3823.88|3815.18|3749.45|3740.75|13042
1634655600000|2021-10-19 15:00:00|3806.79|3798.09|3779.93|3771.23|3818.41|3809.71|3779.92|3771.22|11856
1634659200000|2021-10-19 16:00:00|3780.08|3771.38|3809.9|3801.2|3810.26|3801.56|3780.08|3771.38|9835
1634662800000|2021-10-19 17:00:00|3809.96|3801.26|3816.93|3808.23|3825.78|3817.08|3807.9|3799.2|9473
1634666400000|2021-10-19 18:00:00|3816.94|3808.24|3810.99|3802.29|3819.55|3810.85|3801.37|3792.67|8964
1634670000000|2021-10-19 19:00:00|3811.09|3802.39|3821.76|3813.06|3842.06|3833.36|3811.09|3802.39|9362
1634673600000|2021-10-19 20:00:00|3821.49|3812.79|3810.63|3801.93|3830.64|3821.94|3808.25|3799.55|6806
1634677200000|2021-10-19 21:00:00|3810.62|3801.92|3817.29|3808.59|3825.31|3816.61|3805.33|3796.63|7002
1634680800000|2021-10-19 22:00:00|3817.27|3808.57|3882.64|3873.94|3884.16|3875.46|3815.83|3807.13|9672
1634684400000|2021-10-19 23:00:00|3882.77|3874.07|3881.69|3872.99|3891.52|3882.82|3867.92|3859.22|8688
1634688000000|2021-10-20 00:00:00|3881.7|3873|3875.34|3866.64|3905.38|3896.68|3860.85|3852.15|7800
1634691600000|2021-10-20 01:00:00|3875.32|3866.62|3862.87|3854.17|3890.65|3881.95|3858.02|3849.32|8238
1634695200000|2021-10-20 02:00:00|3862.89|3854.19|3852.13|3843.43|3868.94|3860.24|3848.35|3839.65|7289
1634698800000|2021-10-20 03:00:00|3852.15|3843.45|3849.22|3840.52|3867.81|3859.11|3847.35|3838.65|6533
1634702400000|2021-10-20 04:00:00|3849.4|3840.7|3862.13|3853.43|3863.43|3854.73|3844.31|3835.61|5399
1634706000000|2021-10-20 05:00:00|3862.21|3853.51|3846.48|3837.78|3865.76|3857.06|3833.24|3824.54|6751
1634709600000|2021-10-20 06:00:00|3846.47|3837.77|3842.41|3833.71|3858.4|3849.7|3834.61|3825.91|6670
1634713200000|2021-10-20 07:00:00|3842.43|3833.73|3863.42|3854.72|3864.24|3855.54|3839.89|3831.19|5532
1634716800000|2021-10-20 08:00:00|3863.38|3854.68|3855.51|3846.81|3877.29|3868.59|3853.65|3844.95|3762
1634720400000|2021-10-20 09:00:00|3856.2|3847.5|3873.48|3864.78|3876.88|3868.18|3850.44|3841.74|6977
1634724000000|2021-10-20 10:00:00|3873.5|3864.8|3858.11|3849.41|3874.61|3865.91|3855.51|3846.81|6822
1634727600000|2021-10-20 11:00:00|3858.13|3849.43|3866.45|3857.75|3872.54|3863.84|3853.15|3844.45|6157
1634731200000|2021-10-20 12:00:00|3866.16|3857.46|3938.01|3929.31|3951.26|3942.56|3864.4|3855.7|8693
1634734800000|2021-10-20 13:00:00|3938.23|3929.53|4004.35|3995.65|4006.52|3997.82|3934.16|3925.46|8979
1634738400000|2021-10-20 14:00:00|4007.79|3999.09|4052.59|4043.89|4083.17|4074.47|3996.72|3988.02|10775
1634742000000|2021-10-20 15:00:00|4053.16|4044.46|4084.66|4075.96|4084.66|4075.96|4017.55|4008.85|9375
1634745600000|2021-10-20 16:00:00|4084.58|4075.88|4082.48|4073.78|4115.91|4107.21|4060.8|4052.1|9894
1634749200000|2021-10-20 17:00:00|4082.54|4073.84|4081.16|4072.46|4087.3|4078.6|4058.83|4050.13|8554
1634752800000|2021-10-20 18:00:00|4080.9|4072.2|4126.85|4118.15|4134.93|4126.23|4078.5|4069.8|7970
1634756400000|2021-10-20 19:00:00|4126.84|4118.14|4106.32|4097.62|4141.78|4133.08|4100.99|4092.29|8154
1634760000000|2021-10-20 20:00:00|4106.58|4097.88|4113.09|4104.39|4118.99|4110.29|4074.32|4065.62|9136
1634763600000|2021-10-20 21:00:00|4113.33|4104.63|4121.58|4112.88|4146.46|4137.76|4108.25|4099.55|7668
1634767200000|2021-10-20 22:00:00|4121.47|4112.77|4131.18|4122.48|4141.87|4133.17|4099.08|4090.38|9383
1634770800000|2021-10-20 23:00:00|4131.16|4122.46|4166.65|4157.95|4172.7|4164|4130.37|4121.67|9001
1634774400000|2021-10-21 00:00:00|4166.52|4157.82|4194.33|4185.63|4211.83|4203.13|4141.92|4133.22|9279
1634778000000|2021-10-21 01:00:00|4194.34|4185.64|4202.08|4193.38|4245.83|4237.13|4177.92|4169.22|10546
1634781600000|2021-10-21 02:00:00|4202.16|4193.46|4199.6|4190.9|4220.33|4211.63|4152.99|4144.29|11387
1634785200000|2021-10-21 03:00:00|4199.57|4190.87|4191.41|4182.71|4199.75|4191.05|4151.25|4142.55|10121
1634788800000|2021-10-21 04:00:00|4191.39|4182.69|4174.38|4165.68|4200.35|4191.65|4155.46|4146.76|7302
1634792400000|2021-10-21 05:00:00|4174.41|4165.71|4181.09|4172.39|4191.84|4183.14|4161.97|4153.27|7697
1634796000000|2021-10-21 06:00:00|4181.22|4172.52|4161.31|4152.61|4189.06|4180.36|4126.72|4118.02|9467
1634799600000|2021-10-21 07:00:00|4161.32|4152.62|4168.22|4159.52|4176.08|4167.38|4144.57|4135.87|9053
1634803200000|2021-10-21 08:00:00|4168.37|4159.67|4200.95|4192.25|4207.79|4199.09|4164.21|4155.51|8867
1634806800000|2021-10-21 09:00:00|4200.97|4192.27|4302.51|4293.81|4304.2|4295.5|4200.08|4191.38|10160
1634810400000|2021-10-21 10:00:00|4302.5|4293.8|4311.34|4302.64|4324.18|4315.48|4271.98|4263.28|10125
1634814000000|2021-10-21 11:00:00|4311.44|4302.74|4217.32|4208.62|4374.41|4365.71|4156.47|4116.47|11796
1634817600000|2021-10-21 12:00:00|4216.79|4208.09|4229.12|4220.42|4236.18|4227.48|4150.93|4142.23|11466
1634821200000|2021-10-21 13:00:00|4229.11|4220.41|4219.94|4211.24|4278.59|4269.89|4215.09|4206.39|10968
1634824800000|2021-10-21 14:00:00|4219.95|4211.25|4118.6|4109.9|4233.01|4224.31|4082.21|4073.51|12055
1634828400000|2021-10-21 15:00:00|4118.53|4109.83|4094.49|4085.79|4137.66|4128.96|4018.22|4009.52|12430
1634832000000|2021-10-21 16:00:00|4094.53|4085.83|4062.64|4053.94|4140.33|4131.63|4060.18|4051.48|11213
1634835600000|2021-10-21 17:00:00|4062.58|4053.88|4049.34|4040.64|4121.58|4112.88|4047.25|4038.55|10340
1634839200000|2021-10-21 18:00:00|4049.69|4040.99|4067.51|4058.81|4113.23|4104.53|4049.23|4040.53|9672
1634842800000|2021-10-21 19:00:00|4068.19|4059.49|4085.2|4076.5|4121.48|4112.78|4065.63|4056.93|9949
1634846400000|2021-10-21 20:00:00|4085.16|4076.46|4094.42|4085.72|4107.1|4098.4|4063.48|4054.78|10891
1634850000000|2021-10-21 21:00:00|4094.44|4085.74|4096.68|4087.98|4122.57|4113.87|4073.07|4064.37|8010
1634853600000|2021-10-21 22:00:00|4096.75|4088.05|4074.31|4065.61|4114.03|4105.33|4067.6|4058.9|9715
1634857200000|2021-10-21 23:00:00|4074.27|4065.57|4058.04|4049.34|4092.23|4083.53|4046.95|4038.25|10793
1634860800000|2021-10-22 00:00:00|4058.06|4049.36|4121.5|4112.8|4127.29|4118.59|4057.64|4048.94|9906
1634864400000|2021-10-22 01:00:00|4121.59|4112.89|4108.69|4099.99|4149.46|4140.76|4104.55|4095.85|7384
1634868000000|2021-10-22 02:00:00|4108.75|4100.05|4116.06|4107.36|4133.57|4124.87|4103.33|4094.63|7456
1634871600000|2021-10-22 03:00:00|4116.08|4107.38|4160.97|4152.27|4166.42|4157.72|4115.84|4107.14|6983
1634875200000|2021-10-22 04:00:00|4161.02|4152.32|4153.67|4144.97|4172.42|4163.72|4143.78|4135.08|6252
1634878800000|2021-10-22 05:00:00|4153.7|4145|4137.42|4128.72|4160.15|4151.45|4125.89|4117.19|7145
1634882400000|2021-10-22 06:00:00|4137.43|4128.73|4122.93|4114.23|4155.72|4147.02|4109.84|4101.14|8403
1634886000000|2021-10-22 07:00:00|4123.21|4114.51|4146.59|4137.89|4149.63|4140.93|4116.76|4108.06|8161
1634889600000|2021-10-22 08:00:00|4147.23|4138.53|4149.93|4141.23|4160.7|4152|4137.26|4128.56|7309
1634893200000|2021-10-22 09:00:00|4150.19|4141.49|4126.71|4118.01|4156.92|4148.22|4117.4|4108.7|7448
1634896800000|2021-10-22 10:00:00|4126.65|4117.95|4116.05|4107.35|4130.49|4121.79|4093.57|4084.87|8573
1634900400000|2021-10-22 11:00:00|4116.04|4107.34|4130.21|4121.51|4139.7|4131|4108.87|4100.17|7083
1634904000000|2021-10-22 12:00:00|4129.82|4121.12|4143.48|4134.78|4146.02|4137.32|4113.9|4105.2|8287
1634907600000|2021-10-22 13:00:00|4143.49|4134.79|4069.21|4060.51|4149.6|4140.9|4064.87|4056.17|9519
1634911200000|2021-10-22 14:00:00|4069.28|4060.58|4029.82|4021.12|4071.6|4062.9|3987.37|3978.67|12237
1634914800000|2021-10-22 15:00:00|4029.33|4020.63|3970.29|3961.59|4043.29|4034.59|3967.42|3958.72|11504
1634918400000|2021-10-22 16:00:00|3969.89|3961.19|3976.46|3967.76|3989.36|3980.66|3897.23|3888.53|11532
1634922000000|2021-10-22 17:00:00|3976.48|3967.78|3940.73|3932.03|3981.46|3972.76|3938.63|3929.93|9933
1634925600000|2021-10-22 18:00:00|3940.7|3932|3963.31|3954.61|3979.28|3970.58|3920.26|3911.56|9926
1634929200000|2021-10-22 19:00:00|3963.33|3954.63|3987.31|3978.61|3988.78|3980.08|3944.34|3935.64|9250
1634932800000|2021-10-22 20:00:00|3987.32|3978.62|3981.8|3973.1|4002.4|3993.7|3976.34|3967.64|7713
1634972400000|2021-10-23 07:00:00|3981.44|3972.74|4018.36|4009.66|4029.56|4020.86|3981.44|3972.74|5967
1634976000000|2021-10-23 08:00:00|4017.84|4009.14|4026.59|4017.89|4031.99|4023.29|4015.43|4006.73|5346
1634979600000|2021-10-23 09:00:00|4026.64|4017.94|4002.44|3993.74|4033.8|4025.1|3976.93|3968.23|8928
1634983200000|2021-10-23 10:00:00|4002.42|3993.72|3959.98|3951.28|4008.57|3999.87|3958.56|3949.86|8239
1634986800000|2021-10-23 11:00:00|3960.06|3951.36|4043|4034.3|4049.38|4040.68|3942.61|3933.91|11277
1634990400000|2021-10-23 12:00:00|4043.04|4034.34|4044.2|4035.5|4058.86|4050.16|4036.42|4027.72|8121
1634994000000|2021-10-23 13:00:00|4044.19|4035.49|4032.86|4024.16|4049.93|4041.23|4024.21|4015.51|8453
1634997600000|2021-10-23 14:00:00|4032.84|4024.14|4031.17|4022.47|4044.85|4036.15|4022.75|4014.05|7875
1635001200000|2021-10-23 15:00:00|4031.02|4022.32|4088.86|4080.16|4100.09|4091.39|4029.91|4021.21|10078
1635004800000|2021-10-23 16:00:00|4089.47|4080.77|4090.36|4081.66|4131.45|4122.75|4071.6|4062.9|10398
1635008400000|2021-10-23 17:00:00|4090.33|4081.63|4110.67|4101.97|4113.19|4104.49|4085.41|4076.71|7304
1635012000000|2021-10-23 18:00:00|4110.69|4101.99|4117.3|4108.6|4122.52|4113.82|4102.29|4093.59|6339
1635015600000|2021-10-23 19:00:00|4117.34|4108.64|4088.86|4080.16|4118.68|4109.98|4086.43|4077.73|7428
1635019200000|2021-10-23 20:00:00|4088.88|4080.18|4093.18|4084.48|4094.51|4085.81|4074.42|4065.72|7771
1635022800000|2021-10-23 21:00:00|4093.12|4084.42|4094.91|4086.21|4117.08|4108.38|4087.79|4079.09|6019
1635026400000|2021-10-23 22:00:00|4095.13|4086.43|4121.52|4112.82|4134.12|4125.42|4091.41|4082.71|7601
1635030000000|2021-10-23 23:00:00|4121.54|4112.84|4172.22|4163.52|4175.67|4166.97|4117.66|4108.96|8592
1635033600000|2021-10-24 00:00:00|4172.29|4163.59|4145.39|4136.69|4188.68|4179.98|4139.49|4130.79|8776
1635037200000|2021-10-24 01:00:00|4145.36|4136.66|4135.22|4126.52|4149.27|4140.57|4121.16|4112.46|6952
1635040800000|2021-10-24 02:00:00|4135.21|4126.51|4145.12|4136.42|4148.37|4139.67|4121.52|4112.82|7634
1635044400000|2021-10-24 03:00:00|4144.99|4136.29|4137.54|4128.84|4150.77|4142.07|4133.86|4125.16|6627
1635048000000|2021-10-24 04:00:00|4137.55|4128.85|4111.8|4103.1|4140.89|4132.19|4105.79|4097.09|6999
1635051600000|2021-10-24 05:00:00|4111.78|4103.08|4115.06|4106.36|4127.85|4119.15|4105.36|4096.66|5617
1635055200000|2021-10-24 06:00:00|4115.19|4106.49|4093.84|4085.14|4126.66|4117.96|4085.2|4076.5|8056
1635058800000|2021-10-24 07:00:00|4093.85|4085.15|4100.53|4091.83|4110.23|4101.53|4081.09|4072.39|7013
1635062400000|2021-10-24 08:00:00|4099.11|4090.41|4076.86|4068.16|4103.12|4094.42|4076.75|4068.05|7619
1635066000000|2021-10-24 09:00:00|4076.9|4068.2|4096.77|4088.07|4125.91|4117.21|4065.49|4056.79|8873
1635069600000|2021-10-24 10:00:00|4096.78|4088.08|4094.97|4086.27|4112.39|4103.69|4088.97|4080.27|8209
1635073200000|2021-10-24 11:00:00|4094.93|4086.23|4032.3|4023.6|4097.64|4088.94|4029.25|4020.55|9929
1635076800000|2021-10-24 12:00:00|4032.31|4023.61|4043.5|4034.8|4062.67|4053.97|4008.88|4000.18|11869
1635080400000|2021-10-24 13:00:00|4043.35|4034.65|4051.3|4042.6|4077.53|4068.83|4031.71|4023.01|9523
1635084000000|2021-10-24 14:00:00|4051.28|4042.58|4025.85|4017.15|4062.55|4053.85|4022.84|4014.14|9321
1635087600000|2021-10-24 15:00:00|4025.93|4017.23|4004.84|3996.14|4041.75|4033.05|3989.85|3981.15|11799
1635091200000|2021-10-24 16:00:00|4004.83|3996.13|4033.81|4025.11|4036.27|4027.57|3977.69|3968.99|10924
1635094800000|2021-10-24 17:00:00|4033.82|4025.12|4027.98|4019.28|4040.19|4031.49|4019.46|4010.76|7794
1635098400000|2021-10-24 18:00:00|4027.99|4019.29|4000.43|3991.73|4027.99|4019.29|3967.2|3958.5|9596
1635102000000|2021-10-24 19:00:00|4000.46|3991.76|4048.96|4038.76|4052.96|4042.76|3996.85|3988.15|8497
1635105600000|2021-10-24 20:00:00|4048.94|4038.74|4070.54|4060.34|4070.54|4060.34|4042.91|4032.71|8210
1635109200000|2021-10-24 21:00:00|4070.87|4060.67|4083.55|4074.85|4103.14|4094.44|4070.21|4060.01|7819
1635112800000|2021-10-24 22:00:00|4083.2|4074.5|4078.43|4069.73|4097.2|4088.5|4064.86|4056.16|8228
1635116400000|2021-10-24 23:00:00|4078.69|4069.99|4086.7|4078|4092.03|4083.33|4066.53|4057.83|8796
1635120000000|2021-10-25 00:00:00|4087.07|4078.37|4135.8|4127.1|4136.72|4128.02|4073.54|4064.84|10575
1635123600000|2021-10-25 01:00:00|4135.83|4127.13|4123.19|4114.49|4148.19|4139.49|4119.32|4110.62|8938
1635127200000|2021-10-25 02:00:00|4123.22|4114.52|4136.95|4128.25|4137.17|4128.47|4112.36|4103.66|8104
1635130800000|2021-10-25 03:00:00|4137.01|4128.31|4141.02|4132.32|4146.03|4137.33|4129.49|4120.79|8223
1635134400000|2021-10-25 04:00:00|4141.05|4132.35|4152.61|4143.91|4157.82|4149.12|4137.43|4128.73|7107
1635138000000|2021-10-25 05:00:00|4152.89|4144.19|4128.7|4120|4153.59|4144.89|4122|4113.3|8089
1635141600000|2021-10-25 06:00:00|4128.93|4120.23|4128.43|4119.73|4137.36|4128.66|4119.75|4111.05|6908
1635145200000|2021-10-25 07:00:00|4128.45|4119.75|4154.16|4145.46|4181.07|4172.37|4118.28|4109.58|8640
1635148800000|2021-10-25 08:00:00|4153.89|4145.19|4128.31|4119.61|4165.71|4157.01|4125.07|4116.37|9637
1635152400000|2021-10-25 09:00:00|4128.16|4119.46|4139.51|4130.81|4149.15|4140.45|4125.62|4116.92|8092
1635156000000|2021-10-25 10:00:00|4139.36|4130.66|4133.95|4125.25|4149.59|4140.89|4111.14|4102.44|8434
1635159600000|2021-10-25 11:00:00|4134.12|4125.42|4131.46|4122.76|4152.01|4143.31|4120.35|4111.65|8142
1635163200000|2021-10-25 12:00:00|4131.51|4122.81|4125.47|4116.77|4141.26|4132.56|4120.28|4111.58|7298
1635166800000|2021-10-25 13:00:00|4125.77|4117.07|4163.71|4155.01|4164.29|4155.59|4112.65|4103.95|8852
1635170400000|2021-10-25 14:00:00|4163.69|4154.99|4155.4|4146.7|4174.89|4166.19|4138.74|4130.04|9019
1635174000000|2021-10-25 15:00:00|4155.7|4147|4215.24|4206.54|4217.46|4208.76|4138.87|4130.17|9102
1635177600000|2021-10-25 16:00:00|4215.59|4206.89|4233.33|4224.63|4237.11|4228.41|4201.33|4192.63|9587
1635181200000|2021-10-25 17:00:00|4233.72|4225.02|4189.27|4180.57|4239.74|4231.04|4184.33|4175.63|9406
1635184800000|2021-10-25 18:00:00|4189.11|4180.41|4214.78|4206.08|4217.55|4208.85|4175.5|4166.8|7646
1635188400000|2021-10-25 19:00:00|4214.83|4206.13|4187.79|4179.09|4215.5|4206.8|4180.93|4172.23|6120
1635192000000|2021-10-25 20:00:00|4187.97|4179.27|4184.91|4176.21|4205.31|4196.61|4180.78|4172.08|6266
1635195600000|2021-10-25 21:00:00|4184.86|4176.16|4194.77|4186.07|4210|4201.3|4183.24|4174.54|6369
1635199200000|2021-10-25 22:00:00|4194.78|4186.08|4224.4|4215.7|4228.38|4219.68|4185.74|4177.04|7257
1635202800000|2021-10-25 23:00:00|4224.8|4216.1|4224.57|4215.87|4228.25|4219.55|4210.84|4202.14|7780
1635206400000|2021-10-26 00:00:00|4224.69|4215.99|4243.7|4235|4261.33|4252.63|4209.51|4200.81|8665
1635210000000|2021-10-26 01:00:00|4243.73|4235.03|4222.88|4214.18|4243.76|4235.06|4221.35|4212.65|8718
1635213600000|2021-10-26 02:00:00|4222.86|4214.16|4237.16|4228.46|4251.63|4242.93|4222.47|4213.77|7992
1635217200000|2021-10-26 03:00:00|4237.12|4228.42|4229.2|4220.5|4244.49|4235.79|4226.22|4217.52|7298
1635220800000|2021-10-26 04:00:00|4229.17|4220.47|4211.25|4202.55|4234.88|4226.18|4197.3|4188.6|8147
1635224400000|2021-10-26 05:00:00|4211.29|4202.59|4204.06|4195.36|4221.07|4212.37|4203.48|4194.78|6739
1635228000000|2021-10-26 06:00:00|4204.14|4195.44|4195.92|4187.22|4211.2|4202.5|4183.29|4174.59|6141
1635231600000|2021-10-26 07:00:00|4195.89|4187.19|4202.8|4194.1|4206.98|4198.28|4182.9|4174.2|6866
1635235200000|2021-10-26 08:00:00|4203.03|4194.33|4218.13|4209.43|4237.12|4228.42|4202.36|4193.66|7231
1635238800000|2021-10-26 09:00:00|4218.31|4209.61|4212.2|4203.5|4221.64|4212.94|4207.18|4198.48|6685
1635242400000|2021-10-26 10:00:00|4212.21|4203.51|4231.38|4222.68|4233.79|4225.09|4201.11|4192.41|5730
1635246000000|2021-10-26 11:00:00|4231.48|4222.78|4218.43|4209.73|4233.57|4224.87|4207.8|4199.1|6737
1635249600000|2021-10-26 12:00:00|4218.31|4209.61|4194.69|4185.99|4226.12|4217.42|4187.43|4178.73|8457
1635253200000|2021-10-26 13:00:00|4194.66|4185.96|4191.15|4182.45|4209.48|4200.78|4189.65|4180.95|7891
1635256800000|2021-10-26 14:00:00|4191.18|4182.48|4155.79|4147.09|4191.53|4182.83|4137.5|4128.8|10145
1635260400000|2021-10-26 15:00:00|4155.77|4147.07|4191.94|4183.24|4202.4|4193.7|4138.5|4129.8|9759
1635264000000|2021-10-26 16:00:00|4191.98|4183.28|4170.07|4161.37|4199.57|4190.87|4143.73|4135.03|8675
1635267600000|2021-10-26 17:00:00|4170.12|4161.42|4220.79|4212.09|4221.33|4212.63|4162.9|4154.2|7478
1635271200000|2021-10-26 18:00:00|4220.72|4212.02|4213.96|4205.26|4232.14|4223.44|4208.22|4199.52|8257
1635274800000|2021-10-26 19:00:00|4213.9|4205.2|4215.39|4206.69|4233.4|4224.7|4209.53|4200.83|6773
1635278400000|2021-10-26 20:00:00|4215.47|4206.77|4267.59|4258.89|4299.43|4290.73|4209.83|4201.13|9609
1635282000000|2021-10-26 21:00:00|4267.52|4258.82|4209.19|4200.49|4279.89|4271.19|4194.74|4186.04|8498
1635285600000|2021-10-26 22:00:00|4209.56|4200.86|4125.42|4116.72|4216.46|4207.76|4096.03|4087.33|10798
1635289200000|2021-10-26 23:00:00|4125.51|4116.81|4134.47|4125.77|4147.72|4139.02|4106.68|4097.98|9256
1635292800000|2021-10-27 00:00:00|4134.68|4125.98|4162.47|4153.77|4165.95|4157.25|4122.04|4113.34|7509
1635296400000|2021-10-27 01:00:00|4162.49|4153.79|4152.98|4144.28|4180.13|4171.43|4151.67|4142.97|5664
1635300000000|2021-10-27 02:00:00|4152.58|4143.88|4184.69|4175.99|4193.25|4184.55|4150.09|4141.39|6703
1635303600000|2021-10-27 03:00:00|4185.41|4176.71|4214.27|4205.57|4230.77|4222.07|4177.5|4168.8|7590
1635307200000|2021-10-27 04:00:00|4214.07|4205.37|4287.94|4279.24|4308.8|4300.1|4210.07|4201.37|9673
1635310800000|2021-10-27 05:00:00|4287.95|4279.25|4278.06|4269.36|4310.82|4302.12|4267.22|4258.52|9232
1635314400000|2021-10-27 06:00:00|4277.77|4269.07|4244.99|4236.29|4288.93|4280.23|4240.9|4232.2|8759
1635318000000|2021-10-27 07:00:00|4245.04|4236.34|4140.49|4131.79|4250.28|4241.58|4139.4|4130.7|10460
1635321600000|2021-10-27 08:00:00|4140.91|4132.21|4050.81|4042.11|4141.13|4132.43|3944.8|3936.1|11090
1635325200000|2021-10-27 09:00:00|4051.85|4043.15|4021.14|4012.44|4051.85|4043.15|3991.68|3982.98|10583
1635328800000|2021-10-27 10:00:00|4021.17|4012.47|4025.86|4017.16|4035.44|4026.74|3966.5|3957.8|9406
1635332400000|2021-10-27 11:00:00|4025.88|4017.18|3997.87|3989.17|4051.56|4042.86|3990.02|3981.32|8298
1635336000000|2021-10-27 12:00:00|3997.86|3989.16|4018.38|4009.68|4030.42|4021.72|3970.24|3961.54|9000
1635339600000|2021-10-27 13:00:00|4017.68|4008.98|3999.36|3990.66|4034|4025.3|3993.35|3984.65|8294
1635343200000|2021-10-27 14:00:00|3999.39|3990.69|4020.32|4011.62|4044.71|4036.01|3974.29|3965.59|8806
1635346800000|2021-10-27 15:00:00|4020.43|4011.73|3998.43|3989.73|4040.4|4031.7|3989.12|3980.42|8215
1635350400000|2021-10-27 16:00:00|3997.97|3989.27|3984.29|3975.59|4014.38|4005.68|3956.1|3947.4|9722
1635354000000|2021-10-27 17:00:00|3984.42|3975.72|3992.4|3983.7|4009.36|4000.66|3981.5|3972.8|7861
1635357600000|2021-10-27 18:00:00|3992.38|3983.68|3974.85|3966.15|4012.87|4004.17|3970.6|3961.9|8176
1635361200000|2021-10-27 19:00:00|3972.9|3964.2|4005.17|3996.47|4010.48|4001.78|3948.04|3939.34|10230
1635364800000|2021-10-27 20:00:00|4005.24|3996.54|3987.61|3978.91|4030.8|4022.1|3966.2|3957.5|9298
1635368400000|2021-10-27 21:00:00|3987.64|3978.94|3999|3990.3|4016.28|4007.58|3979.26|3970.56|7224
1635372000000|2021-10-27 22:00:00|3998.85|3990.15|3980.63|3971.93|4003.74|3995.04|3963.45|3954.75|7297
1635375600000|2021-10-27 23:00:00|3981.19|3972.49|3927.49|3918.79|3988.67|3979.97|3921.28|3912.58|9117
1635379200000|2021-10-28 00:00:00|3927.72|3919.02|3920.14|3911.44|3973.52|3964.82|3919.76|3911.06|9786
1635382800000|2021-10-28 01:00:00|3920.19|3911.49|4001.68|3992.98|4002.18|3993.48|3896.72|3888.02|10099
1635386400000|2021-10-28 02:00:00|4001.75|3993.05|4003.11|3994.41|4003.18|3994.48|3974.9|3966.2|7883
1635390000000|2021-10-28 03:00:00|4003.13|3994.43|4000.45|3991.75|4028.25|4019.55|3982.07|3973.37|7530
1635393600000|2021-10-28 04:00:00|4000.76|3992.06|3999.79|3991.09|4024.42|4015.72|3990.82|3982.12|7767
1635397200000|2021-10-28 05:00:00|4000.61|3991.91|4026.52|4017.82|4026.56|4017.86|3996.93|3988.23|8820
1635400800000|2021-10-28 06:00:00|4025.24|4016.54|4027.75|4019.05|4041.63|4032.93|3987.06|3978.36|11665
1635404400000|2021-10-28 07:00:00|4027.82|4019.12|4014.96|4006.26|4046.15|4037.45|4013.29|4004.59|9337
1635408000000|2021-10-28 08:00:00|4015.26|4006.56|4140.92|4132.22|4145.3|4136.6|4014.37|4005.67|11713
1635411600000|2021-10-28 09:00:00|4139.45|4130.75|4165.62|4156.92|4165.64|4156.94|4113.6|4104.9|10175
1635415200000|2021-10-28 10:00:00|4165.64|4156.94|4154.07|4145.37|4178.91|4170.21|4143.61|4134.91|10249
1635418800000|2021-10-28 11:00:00|4153.61|4144.91|4157.5|4148.8|4162.03|4153.33|4124.38|4115.68|10055
1635422400000|2021-10-28 12:00:00|4157.53|4148.83|4181.53|4172.83|4194.15|4185.45|4143.9|4135.2|8110
1635426000000|2021-10-28 13:00:00|4181.65|4172.95|4198.45|4189.75|4211.89|4203.19|4165.18|4156.48|9338
1635429600000|2021-10-28 14:00:00|4198.47|4189.77|4194.56|4185.86|4199.86|4191.16|4168|4159.3|8240
1635433200000|2021-10-28 15:00:00|4194.85|4186.15|4158.2|4149.5|4197.38|4188.68|4155.95|4147.25|8011
1635436800000|2021-10-28 16:00:00|4158.01|4149.31|4189.71|4181.01|4199.8|4191.1|4156.43|4147.73|9341
1635440400000|2021-10-28 17:00:00|4189.27|4180.57|4228.26|4219.56|4236.57|4227.87|4187.89|4179.19|10126
1635444000000|2021-10-28 18:00:00|4228.27|4219.57|4184.19|4175.49|4229.26|4220.56|4128.1|4119.4|10694
1635447600000|2021-10-28 19:00:00|4183.85|4175.15|4266.09|4257.39|4272.36|4263.66|4157.5|4148.8|10934
1635451200000|2021-10-28 20:00:00|4266.08|4257.38|4257.44|4248.74|4297.97|4289.27|4234.4|4225.7|10753
1635454800000|2021-10-28 21:00:00|4257.4|4248.7|4256.55|4247.85|4269.83|4261.13|4215.8|4207.1|10152
1635458400000|2021-10-28 22:00:00|4256.59|4247.89|4256.64|4247.94|4282.25|4273.55|4240.13|4231.43|10005
1635462000000|2021-10-28 23:00:00|4256.1|4247.4|4292.13|4283.43|4296.64|4287.94|4248.05|4239.35|9865
1635465600000|2021-10-29 00:00:00|4291.55|4282.85|4358.82|4350.12|4364.4|4355.7|4271.77|4263.07|10989
1635469200000|2021-10-29 01:00:00|4358.8|4350.1|4359.82|4351.12|4409.3|4400.6|4346.97|4338.27|10843
1635472800000|2021-10-29 02:00:00|4359.45|4350.75|4368.52|4359.82|4389.33|4380.63|4356.98|4348.28|8683
1635476400000|2021-10-29 03:00:00|4368.67|4359.97|4385.56|4376.86|4407.13|4398.43|4362.68|4353.98|7942
1635480000000|2021-10-29 04:00:00|4385.54|4376.84|4361.34|4352.64|4394.37|4385.67|4343.11|4334.41|8320
1635483600000|2021-10-29 05:00:00|4361.32|4352.62|4325.35|4316.65|4364.54|4355.84|4313|4304.3|9528
1635487200000|2021-10-29 06:00:00|4325.3|4316.6|4348.69|4339.99|4357.17|4348.47|4315.37|4306.67|8167
1635490800000|2021-10-29 07:00:00|4348.67|4339.97|4312.35|4303.65|4348.67|4339.97|4296.26|4287.56|9385
1635494400000|2021-10-29 08:00:00|4312.15|4303.45|4346.5|4337.8|4349.2|4340.5|4298.29|4289.59|10180
1635498000000|2021-10-29 09:00:00|4346.78|4338.08|4334.77|4326.07|4371.61|4362.91|4331.69|4322.99|8534
1635501600000|2021-10-29 10:00:00|4334.83|4326.13|4336.65|4327.95|4351.74|4343.04|4315.98|4307.28|8364
1635505200000|2021-10-29 11:00:00|4336.82|4328.12|4325.79|4317.09|4340.2|4331.5|4287.44|4278.74|9618
1635508800000|2021-10-29 12:00:00|4325.78|4317.08|4319.92|4311.22|4344|4335.3|4302.05|4293.35|9368
1635512400000|2021-10-29 13:00:00|4319.8|4311.1|4373.4|4364.7|4381|4372.3|4305.2|4296.5|9533
1635516000000|2021-10-29 14:00:00|4373.38|4364.68|4349.65|4340.95|4380.62|4371.92|4333.38|4324.68|10711
1635519600000|2021-10-29 15:00:00|4349.81|4341.11|4447.36|4438.66|4453.06|4444.36|4346.03|4337.33|11512
1635523200000|2021-10-29 16:00:00|4446.72|4438.02|4433.22|4424.52|4461.85|4453.15|4411.52|4402.82|10009
1635526800000|2021-10-29 17:00:00|4431.83|4423.13|4421.91|4413.21|4439.68|4430.98|4419.85|4411.15|7818
1635530400000|2021-10-29 18:00:00|4421.94|4413.24|4378.98|4370.28|4426.44|4417.74|4370.94|4362.24|8670
1635534000000|2021-10-29 19:00:00|4379.07|4370.37|4408.44|4399.74|4416.81|4408.11|4353.72|4345.02|8886
1635537600000|2021-10-29 20:00:00|4408.84|4400.14|4411.95|4403.25|4423.76|4415.06|4396.98|4388.28|7246
1635577200000|2021-10-30 07:00:00|4367.84|4359.14|4353.49|4344.79|4368.42|4359.72|4350.92|4342.22|5253
1635580800000|2021-10-30 08:00:00|4353.68|4344.98|4323.69|4314.99|4358.58|4349.88|4299.15|4290.45|8367
1635584400000|2021-10-30 09:00:00|4323.68|4314.98|4327.93|4319.23|4332.69|4323.99|4315.35|4306.65|2278
1635588000000|2021-10-30 10:00:00|4324.67|4315.97|4349.78|4341.08|4353|4344.3|4309.76|4301.06|7078
1635591600000|2021-10-30 11:00:00|4349.85|4341.15|4338.38|4329.68|4362.39|4353.69|4334.08|4325.38|7595
1635595200000|2021-10-30 12:00:00|4338.41|4329.71|4330.78|4322.08|4339.21|4330.51|4321.46|4312.76|7747
1635598800000|2021-10-30 13:00:00|4330.77|4322.07|4317.33|4308.63|4353.49|4344.79|4301.74|4293.04|10390
1635602400000|2021-10-30 14:00:00|4317.01|4308.31|4281.81|4273.11|4324.5|4315.8|4245.55|4236.85|11257
1635606000000|2021-10-30 15:00:00|4281.66|4272.96|4289.15|4280.45|4299.66|4290.96|4279.85|4271.15|9914
1635609600000|2021-10-30 16:00:00|4288.95|4280.25|4290.6|4281.9|4311.01|4302.31|4273.36|4264.66|9610
1635613200000|2021-10-30 17:00:00|4290.59|4281.89|4307.25|4298.55|4325.03|4316.33|4279.78|4271.08|8587
1635616800000|2021-10-30 18:00:00|4307.26|4298.56|4328.44|4319.74|4328.98|4320.28|4301.2|4292.5|7657
1635620400000|2021-10-30 19:00:00|4328.54|4319.84|4341.75|4333.05|4344.86|4336.16|4323.89|4315.19|7177
1635624000000|2021-10-30 20:00:00|4341.73|4333.03|4316.28|4307.58|4349.89|4341.19|4309.57|4300.87|7596
1635627600000|2021-10-30 21:00:00|4316.25|4307.55|4289.79|4281.09|4321.87|4313.17|4289.79|4281.09|6737
1635631200000|2021-10-30 22:00:00|4289.7|4281|4293.49|4284.79|4304.56|4295.86|4256.68|4247.98|10198
1635634800000|2021-10-30 23:00:00|4293.31|4284.61|4327.37|4318.67|4330.08|4321.38|4284.53|4275.83|9376
1635638400000|2021-10-31 00:00:00|4327.26|4318.56|4389.29|4380.59|4398.94|4390.24|4323.16|4314.46|10502
1635642000000|2021-10-31 01:00:00|4389.09|4380.39|4368.68|4359.98|4399.96|4391.26|4358.21|4349.51|9294
1635645600000|2021-10-31 02:00:00|4368.66|4359.96|4371.45|4362.75|4396.71|4388.01|4360.15|4351.45|9842
1635649200000|2021-10-31 03:00:00|4371.48|4362.78|4376.52|4367.82|4384.71|4376.01|4361.58|4352.88|8218
1635652800000|2021-10-31 04:00:00|4376.42|4367.72|4373.69|4364.99|4388.4|4379.7|4366.43|4357.73|9317
1635656400000|2021-10-31 05:00:00|4373.48|4364.78|4335.74|4327.04|4379.74|4371.04|4321.45|4312.75|9234
1635660000000|2021-10-31 06:00:00|4335.73|4327.03|4323.68|4314.98|4339.64|4330.94|4306.32|4297.62|7458
1635663600000|2021-10-31 07:00:00|4323.67|4314.97|4323.08|4314.38|4337.75|4329.05|4317.5|4308.8|6929
1635667200000|2021-10-31 08:00:00|4322.96|4314.26|4277.97|4269.27|4324.4|4315.7|4264.52|4255.82|9693
1635670800000|2021-10-31 09:00:00|4277.9|4269.2|4265.41|4256.71|4278.45|4269.75|4248.28|4239.58|7811
1635674400000|2021-10-31 10:00:00|4265.37|4256.67|4257.54|4248.84|4285.38|4276.68|4229.01|4220.31|9516
1635678000000|2021-10-31 11:00:00|4257.57|4248.87|4212.28|4203.58|4271.38|4262.68|4198.99|4190.29|9608
1635681600000|2021-10-31 12:00:00|4212.34|4203.64|4192.12|4183.42|4225.68|4216.98|4171.77|4163.07|10156
1635685200000|2021-10-31 13:00:00|4191.92|4183.22|4210.77|4202.07|4224.89|4216.19|4175.82|4167.12|10620
1635688800000|2021-10-31 14:00:00|4210.68|4201.98|4210.92|4202.22|4239.13|4230.43|4190.89|4182.19|10331
1635692400000|2021-10-31 15:00:00|4210.75|4202.05|4220.66|4211.96|4231.94|4223.24|4202.1|4193.4|9184
1635696000000|2021-10-31 16:00:00|4220.65|4211.95|4242.97|4234.27|4249.09|4240.39|4198.52|4189.82|9104
1635699600000|2021-10-31 17:00:00|4242.96|4234.26|4247.34|4238.64|4264.69|4255.99|4233.47|4224.77|8365
1635703200000|2021-10-31 18:00:00|4247.36|4238.66|4255.93|4247.23|4261.02|4252.32|4220.67|4211.97|9449
1635706800000|2021-10-31 19:00:00|4256.06|4247.36|4254.36|4245.66|4265.36|4256.66|4249.14|4240.44|6945
1635710400000|2021-10-31 20:00:00|4254.37|4245.67|4272.43|4262.23|4277.52|4267.32|4237.96|4229.26|7656
1635714000000|2021-10-31 21:00:00|4272.44|4262.24|4312.64|4302.44|4331.56|4321.36|4270.23|4260.03|7203
1635717600000|2021-10-31 22:00:00|4312.69|4302.49|4299.3|4290.6|4323.15|4312.95|4296.62|4287.92|6589
1635721200000|2021-10-31 23:00:00|4299.49|4290.79|4293.13|4284.43|4308.22|4299.52|4276.43|4267.73|7350
1635724800000|2021-11-01 00:00:00|4293.19|4284.49|4322.54|4313.84|4329.93|4321.23|4283.83|4275.13|7883
1635728400000|2021-11-01 01:00:00|4322.57|4313.87|4302.67|4293.97|4330.52|4321.82|4300.65|4291.95|6793
1635732000000|2021-11-01 02:00:00|4302.66|4293.96|4241.83|4233.13|4313.12|4304.42|4199.11|4190.41|9217
1635735600000|2021-11-01 03:00:00|4242.4|4233.7|4196.37|4187.67|4245.94|4237.24|4184.67|4175.97|9412
1635739200000|2021-11-01 04:00:00|4196.85|4188.15|4233.99|4225.29|4249.3|4240.6|4153.3|4144.6|9226
1635742800000|2021-11-01 05:00:00|4233.76|4225.06|4231.26|4222.56|4258.78|4250.08|4225.75|4217.05|7243
1635746400000|2021-11-01 06:00:00|4231.7|4223|4246.61|4237.91|4263.12|4254.42|4204.35|4195.65|6872
1635750000000|2021-11-01 07:00:00|4246.64|4237.94|4308.56|4299.86|4326.59|4317.89|4246.64|4237.94|10099
1635753600000|2021-11-01 08:00:00|4308.62|4299.92|4317.06|4308.36|4340.86|4332.16|4303.94|4295.24|8384
1635757200000|2021-11-01 09:00:00|4316.16|4307.46|4324.32|4315.62|4348.46|4339.76|4316.16|4307.46|8229
1635760800000|2021-11-01 10:00:00|4324.35|4315.65|4336.25|4327.55|4340.67|4331.97|4321.65|4312.95|7373
1635764400000|2021-11-01 11:00:00|4336.37|4327.67|4322.34|4313.64|4360.68|4351.98|4316.25|4307.55|8529
1635768000000|2021-11-01 12:00:00|4322.15|4313.45|4353.9|4345.2|4377.63|4368.93|4322.15|4313.45|8992
1635771600000|2021-11-01 13:00:00|4354.83|4346.13|4381.8|4373.1|4382.08|4373.38|4344.83|4336.13|8432
1635775200000|2021-11-01 14:00:00|4381.62|4372.92|4336.1|4327.4|4386.17|4377.47|4317.98|4309.28|9547
1635778800000|2021-11-01 15:00:00|4336.12|4327.42|4354.85|4346.15|4359.17|4350.47|4331.33|4322.63|7772
1635782400000|2021-11-01 16:00:00|4354.82|4346.12|4302.9|4294.2|4360.18|4351.48|4300.63|4291.93|8299
1635786000000|2021-11-01 17:00:00|4302.95|4294.25|4291.07|4282.37|4308.24|4299.54|4275.83|4267.13|8106
1635789600000|2021-11-01 18:00:00|4290.98|4282.28|4302.68|4293.98|4310.3|4301.6|4270.85|4262.15|6654
1635793200000|2021-11-01 19:00:00|4302.61|4293.91|4370.21|4361.51|4370.39|4361.69|4285.62|4276.92|8419
1635796800000|2021-11-01 20:00:00|4370.08|4361.38|4315.02|4306.32|4370.11|4361.41|4306.6|4297.9|9106
1635800400000|2021-11-01 21:00:00|4315.01|4306.31|4302.09|4293.39|4317.02|4308.32|4283.17|4274.47|7597
1635804000000|2021-11-01 22:00:00|4302.19|4293.49|4312.1|4303.4|4343.87|4335.17|4299.87|4291.17|7930
1635807600000|2021-11-01 23:00:00|4312.15|4303.45|4326.1|4317.4|4340.69|4331.99|4310.6|4301.9|7907
1635811200000|2021-11-02 00:00:00|4326.15|4317.45|4316.37|4307.67|4354.3|4345.6|4291.25|4282.55|9868
1635814800000|2021-11-02 01:00:00|4316.52|4307.82|4327.12|4318.42|4349.07|4340.37|4304.3|4295.6|8893
1635818400000|2021-11-02 02:00:00|4327|4318.3|4314.01|4305.31|4335.75|4327.05|4308.61|4299.91|8396
1635822000000|2021-11-02 03:00:00|4314.03|4305.33|4326.3|4317.6|4327.97|4319.27|4306.75|4298.05|6761
1635825600000|2021-11-02 04:00:00|4325.95|4317.25|4368.92|4360.22|4376.37|4367.67|4322.71|4314.01|7659
1635829200000|2021-11-02 05:00:00|4368.84|4360.14|4370|4361.3|4376.39|4367.69|4346.67|4337.97|6746
1635832800000|2021-11-02 06:00:00|4370.4|4361.7|4382.31|4373.61|4392.91|4384.21|4355.5|4346.8|6491
1635836400000|2021-11-02 07:00:00|4382.29|4373.59|4346.65|4337.95|4387.68|4378.98|4345.2|4336.5|5703
1635840000000|2021-11-02 08:00:00|4347.14|4338.44|4357.54|4348.84|4370.8|4362.1|4337.3|4328.6|6873
1635843600000|2021-11-02 09:00:00|4357.52|4348.82|4435.62|4426.92|4448.14|4439.44|4347.24|4338.54|8178
1635847200000|2021-11-02 10:00:00|4435.51|4426.81|4450.37|4441.67|4486.38|4477.68|4434.53|4425.83|9464
1635850800000|2021-11-02 11:00:00|4450.27|4441.57|4420.38|4411.68|4460.03|4451.33|4419.15|4410.45|6209
1635854400000|2021-11-02 12:00:00|4420.21|4411.51|4443.27|4434.57|4454.63|4445.93|4419.7|4411|6253
1635858000000|2021-11-02 13:00:00|4443.28|4434.58|4496.24|4487.54|4497.29|4488.59|4443.2|4434.5|7691
1635861600000|2021-11-02 14:00:00|4496.53|4487.83|4475.38|4466.68|4499.88|4491.18|4463.2|4454.5|8777
1635865200000|2021-11-02 15:00:00|4475.81|4467.11|4517.69|4508.99|4526|4517.3|4473|4464.3|8940
1635868800000|2021-11-02 16:00:00|4517.86|4509.16|4507.44|4498.74|4525.42|4516.72|4490.68|4481.98|8053
1635872400000|2021-11-02 17:00:00|4508.13|4499.43|4482.41|4473.71|4511|4502.3|4481.87|4473.17|5550
1635876000000|2021-11-02 18:00:00|4482.45|4473.75|4504.63|4495.93|4512.03|4503.33|4481.7|4473|7697
1635879600000|2021-11-02 19:00:00|4505.05|4496.35|4517.62|4508.92|4526.32|4517.62|4500.46|4491.76|8162
1635883200000|2021-11-02 20:00:00|4517.57|4508.87|4508.28|4499.58|4536.93|4528.23|4498.45|4489.75|7888
1635886800000|2021-11-02 21:00:00|4508.32|4499.62|4534.35|4525.65|4535.38|4526.68|4491.64|4482.94|6804
1635890400000|2021-11-02 22:00:00|4534.78|4526.08|4552.39|4543.69|4564.93|4556.23|4524.94|4516.24|8464
1635894000000|2021-11-02 23:00:00|4552.01|4543.31|4595.85|4587.15|4604.33|4595.63|4550.3|4541.6|8787
1635897600000|2021-11-03 00:00:00|4595.82|4587.12|4639.55|4630.85|4643.11|4634.41|4562.79|4554.09|9357
1635901200000|2021-11-03 01:00:00|4639.42|4630.72|4619.34|4610.64|4646.42|4637.72|4607.7|4599|9207
1635904800000|2021-11-03 02:00:00|4618.29|4609.59|4607.15|4598.45|4618.45|4609.75|4583.55|4574.85|7804
1635908400000|2021-11-03 03:00:00|4606.82|4598.12|4596.74|4588.04|4606.82|4598.12|4583.71|4575.01|8090
1635912000000|2021-11-03 04:00:00|4596.95|4588.25|4546.81|4538.11|4598.26|4589.56|4545.43|4536.73|7185
1635915600000|2021-11-03 05:00:00|4546.8|4538.1|4566.49|4557.79|4580.75|4572.05|4545.36|4536.66|7709
1635919200000|2021-11-03 06:00:00|4566.53|4557.83|4564.54|4555.84|4576.4|4567.7|4557.4|4548.7|5436
1635922800000|2021-11-03 07:00:00|4564.35|4555.65|4618.73|4610.03|4623.1|4614.4|4560.04|4551.34|7213
1635926400000|2021-11-03 08:00:00|4618.58|4609.88|4587.46|4578.76|4618.79|4610.09|4585.35|4576.65|7137
1635930000000|2021-11-03 09:00:00|4587.98|4579.28|4602.95|4594.25|4622.3|4613.6|4580.99|4572.29|6000
1635933600000|2021-11-03 10:00:00|4603.24|4594.54|4584.77|4576.07|4614.99|4606.29|4582.67|4573.97|5702
1635937200000|2021-11-03 11:00:00|4584.37|4575.67|4587.25|4578.55|4590.75|4582.05|4560.35|4551.65|6815
1635940800000|2021-11-03 12:00:00|4586.5|4577.8|4531|4522.3|4588.25|4579.55|4505.14|4496.44|8826
1635944400000|2021-11-03 13:00:00|4530.92|4522.22|4488.91|4480.21|4560.84|4552.14|4484.7|4476|9634
1635948000000|2021-11-03 14:00:00|4488.94|4480.24|4518.35|4509.65|4525.27|4516.57|4461.29|4452.59|8451
1635951600000|2021-11-03 15:00:00|4518.25|4509.55|4551.92|4543.22|4554.89|4546.19|4502.39|4493.69|7464
1635955200000|2021-11-03 16:00:00|4551.95|4543.25|4527.68|4518.98|4568.97|4560.27|4514.75|4506.05|7951
1635958800000|2021-11-03 17:00:00|4527.67|4518.97|4554.66|4545.96|4566.79|4558.09|4523.94|4515.24|7591
1635962400000|2021-11-03 18:00:00|4554.7|4546|4657.95|4649.25|4664.89|4656.19|4509.28|4500.58|11700
1635966000000|2021-11-03 19:00:00|4657.94|4649.24|4629.59|4620.89|4671.18|4662.48|4626.63|4617.93|8217
1635969600000|2021-11-03 20:00:00|4629.41|4620.71|4618|4609.3|4642.64|4633.94|4609|4600.3|7856
1635973200000|2021-11-03 21:00:00|4618.01|4609.31|4611.74|4603.04|4631.78|4623.08|4601.71|4593.01|5135
1635976800000|2021-11-03 22:00:00|4611.78|4603.08|4599.18|4590.48|4618.77|4610.07|4586.13|4577.43|7100
1635980400000|2021-11-03 23:00:00|4599.19|4590.49|4608.87|4600.17|4613.06|4604.36|4582.29|4573.59|7195
1635984000000|2021-11-04 00:00:00|4608.86|4600.16|4580.24|4571.54|4612.02|4603.32|4564.3|4555.6|8598
1635987600000|2021-11-04 01:00:00|4580.25|4571.55|4562.55|4553.85|4580.26|4571.56|4561|4552.3|7022
1635991200000|2021-11-04 02:00:00|4562.8|4554.1|4570.29|4561.59|4584.51|4575.81|4559.25|4550.55|6362
1635994800000|2021-11-04 03:00:00|4570.36|4561.66|4564.66|4555.96|4577.87|4569.17|4547.09|4538.39|5303
1635998400000|2021-11-04 04:00:00|4564.35|4555.65|4584.68|4575.98|4593.61|4584.91|4562.87|4554.17|5971
1636002000000|2021-11-04 05:00:00|4584.71|4576.01|4546.31|4537.61|4587.77|4579.07|4539.97|4531.27|5364
1636005600000|2021-11-04 06:00:00|4546.25|4537.55|4578.41|4569.71|4581.33|4572.63|4542.53|4533.83|5966
1636009200000|2021-11-04 07:00:00|4578.68|4569.98|4524.32|4515.62|4588.01|4579.31|4523.32|4514.62|6821
1636012800000|2021-11-04 08:00:00|4524.45|4515.75|4508.87|4500.17|4562.01|4553.31|4507.07|4498.37|8197
1636016400000|2021-11-04 09:00:00|4508.96|4500.26|4532.64|4523.94|4533.94|4525.24|4490.1|4481.4|7903
1636020000000|2021-11-04 10:00:00|4532.62|4523.92|4540.82|4532.12|4551.15|4542.45|4509.28|4500.58|7153
1636023600000|2021-11-04 11:00:00|4540.7|4532|4515.76|4507.06|4549.51|4540.81|4500.1|4491.4|5737
1636027200000|2021-11-04 12:00:00|4515.75|4507.05|4544|4535.3|4546.45|4537.75|4509.79|4501.09|6823
1636030800000|2021-11-04 13:00:00|4543.75|4535.05|4554.07|4545.37|4561.05|4552.35|4520.03|4511.33|7007
1636034400000|2021-11-04 14:00:00|4554.14|4545.44|4537.66|4528.96|4586.65|4577.95|4536.77|4528.07|7490
1636038000000|2021-11-04 15:00:00|4538.29|4529.59|4487.69|4478.99|4544.22|4535.52|4466.75|4458.05|9379
1636041600000|2021-11-04 16:00:00|4490.7|4482|4475.82|4467.12|4507.79|4499.09|4454.58|4445.88|8619
1636045200000|2021-11-04 17:00:00|4475.48|4466.78|4450.35|4441.65|4485.99|4477.29|4449.63|4440.93|7529
1636048800000|2021-11-04 18:00:00|4450.64|4441.94|4452.18|4443.48|4486.66|4477.96|4426.93|4418.23|8002
1636052400000|2021-11-04 19:00:00|4452.16|4443.46|4496.76|4488.06|4497.11|4488.41|4450.05|4441.35|7117
1636056000000|2021-11-04 20:00:00|4497.08|4488.38|4518.77|4510.07|4528.06|4519.36|4486.8|4478.1|6235
1636059600000|2021-11-04 21:00:00|4518.72|4510.02|4528.03|4519.33|4534.86|4526.16|4510.13|4501.43|5119
1636063200000|2021-11-04 22:00:00|4528.31|4519.61|4521.1|4512.4|4539.86|4531.16|4508.92|4500.22|6368
1636066800000|2021-11-04 23:00:00|4522.16|4513.46|4537.74|4529.04|4542.32|4533.62|4517|4508.3|6211
1636070400000|2021-11-05 00:00:00|4537.81|4529.11|4481.03|4472.33|4543|4534.3|4475.6|4466.9|8272
1636074000000|2021-11-05 01:00:00|4479.99|4471.29|4532.17|4523.47|4532.48|4523.78|4475.49|4466.79|7377
1636077600000|2021-11-05 02:00:00|4532.37|4523.67|4511.32|4502.62|4538.4|4529.7|4511.32|4502.62|6765
1636081200000|2021-11-05 03:00:00|4511.47|4502.77|4549.07|4540.37|4560.95|4552.25|4510.2|4501.5|7249
1636084800000|2021-11-05 04:00:00|4549.35|4540.65|4535.5|4526.8|4549.58|4540.88|4534.6|4525.9|6141
1636088400000|2021-11-05 05:00:00|4535.96|4527.26|4545.78|4537.08|4545.92|4537.22|4523.75|4515.05|5653
1636092000000|2021-11-05 06:00:00|4545.86|4537.16|4537|4528.3|4576.29|4567.59|4533.9|4525.2|6107
1636095600000|2021-11-05 07:00:00|4537.14|4528.44|4535.78|4527.08|4559.81|4551.11|4534.1|4525.4|6703
1636099200000|2021-11-05 08:00:00|4535.79|4527.09|4546.89|4538.19|4547.91|4539.21|4525.38|4516.68|5863
1636102800000|2021-11-05 09:00:00|4546.9|4538.2|4515.65|4506.95|4550.91|4542.21|4505.33|4496.63|6246
1636106400000|2021-11-05 10:00:00|4515.8|4507.1|4506.67|4497.97|4523.3|4514.6|4496.92|4488.22|7067
1636110000000|2021-11-05 11:00:00|4506.72|4498.02|4481.22|4472.52|4521.2|4512.5|4479.27|4470.57|7207
1636113600000|2021-11-05 12:00:00|4481.2|4472.5|4502.96|4494.26|4505.8|4497.1|4459.47|4450.77|6916
1636117200000|2021-11-05 13:00:00|4502.82|4494.12|4523.84|4515.14|4540.67|4531.97|4497.26|4488.56|6196
1636120800000|2021-11-05 14:00:00|4523.82|4515.12|4492.55|4483.85|4534.71|4526.01|4490.29|4481.59|5471
1636124400000|2021-11-05 15:00:00|4492.5|4483.8|4468.52|4459.82|4495.01|4486.31|4458|4449.3|7983
1636128000000|2021-11-05 16:00:00|4468.63|4459.93|4490.35|4481.65|4492.9|4484.2|4465.35|4456.65|5170
1636131600000|2021-11-05 17:00:00|4490.33|4481.63|4489.59|4480.89|4501.68|4492.98|4480.62|4471.92|4995
1636135200000|2021-11-05 18:00:00|4489.6|4480.9|4506.79|4498.09|4515.93|4507.23|4485.56|4476.86|5155
1636138800000|2021-11-05 19:00:00|4506.81|4498.11|4503.17|4494.47|4506.86|4498.16|4483.5|4474.8|4567
1636142400000|2021-11-05 20:00:00|4503.18|4494.48|4455.01|4446.31|4503.7|4495|4449.88|4441.18|4983
1636185600000|2021-11-06 08:00:00|4477.8|4469.1|4478.37|4469.67|4501.04|4492.34|4471.29|4462.59|7253
1636189200000|2021-11-06 09:00:00|4478.22|4469.52|4483.27|4474.57|4486.55|4477.85|4470.69|4461.99|2175
1636192800000|2021-11-06 10:00:00|4469|4460.3|4397.48|4388.78|4474.59|4465.89|4396.85|4388.15|6861
1636196400000|2021-11-06 11:00:00|4397.74|4389.04|4378.45|4369.75|4399.16|4390.46|4349.37|4340.67|9929
1636200000000|2021-11-06 12:00:00|4378.44|4369.74|4370.35|4361.65|4383.42|4374.72|4335.04|4326.34|9095
1636203600000|2021-11-06 13:00:00|4370.32|4361.62|4388.19|4379.49|4402.13|4393.43|4367.77|4359.07|7230
1636207200000|2021-11-06 14:00:00|4388.27|4379.57|4404.84|4396.14|4416.08|4407.38|4375.7|4367|6790
1636210800000|2021-11-06 15:00:00|4404.85|4396.15|4405.9|4397.2|4414.2|4405.5|4397.52|4388.82|5897
1636214400000|2021-11-06 16:00:00|4405.95|4397.25|4415.55|4406.85|4416.79|4408.09|4390.67|4381.97|6274
1636218000000|2021-11-06 17:00:00|4415.51|4406.81|4424.94|4416.24|4449.24|4440.54|4411.33|4402.63|5362
1636221600000|2021-11-06 18:00:00|4424.93|4416.23|4446.8|4438.1|4453.45|4444.75|4424.02|4415.32|5503
1636225200000|2021-11-06 19:00:00|4446.81|4438.11|4500.35|4491.65|4500.69|4491.99|4446.4|4437.7|6397
1636228800000|2021-11-06 20:00:00|4500.44|4491.74|4490.32|4481.62|4522.55|4513.85|4488.45|4479.75|6559
1636232400000|2021-11-06 21:00:00|4490.31|4481.61|4518.4|4509.7|4534.94|4526.24|4490.27|4481.57|5120
1636236000000|2021-11-06 22:00:00|4518.44|4509.74|4509.17|4500.47|4525.45|4516.75|4505.83|4497.13|7096
1636239600000|2021-11-06 23:00:00|4509.59|4500.89|4524.93|4516.23|4525.43|4516.73|4506.17|4497.47|5201
1636243200000|2021-11-07 00:00:00|4525.1|4516.4|4550.98|4542.28|4554.63|4545.93|4511.19|4502.49|5612
1636246800000|2021-11-07 01:00:00|4550.95|4542.25|4560.22|4551.52|4578.29|4569.59|4550.57|4541.87|7400
1636250400000|2021-11-07 02:00:00|4560.18|4551.48|4553.97|4545.27|4569.32|4560.62|4542.36|4533.66|5054
1636254000000|2021-11-07 03:00:00|4554.01|4545.31|4557.58|4548.88|4562.33|4553.63|4547.09|4538.39|5812
1636257600000|2021-11-07 04:00:00|4557.57|4548.87|4557.74|4549.04|4576.86|4568.16|4556.17|4547.47|6328
1636261200000|2021-11-07 05:00:00|4557.75|4549.05|4551.99|4543.29|4558.03|4549.33|4546.13|4537.43|5778
1636264800000|2021-11-07 06:00:00|4552.02|4543.32|4553.68|4544.98|4567.22|4558.52|4549.34|4540.64|5260
1636268400000|2021-11-07 07:00:00|4553.54|4544.84|4549.48|4540.78|4561.14|4552.44|4547.84|4539.14|5402
1636272000000|2021-11-07 08:00:00|4549.54|4540.84|4552.64|4543.94|4559.46|4550.76|4547.83|4539.13|4650
1636275600000|2021-11-07 09:00:00|4552.66|4543.96|4590.39|4581.69|4596.01|4587.31|4527.44|4518.74|7005
1636279200000|2021-11-07 10:00:00|4590.41|4581.71|4599.12|4590.42|4623.33|4614.63|4590.3|4581.6|7937
1636282800000|2021-11-07 11:00:00|4599.13|4590.43|4599.29|4590.59|4606.12|4597.42|4580.6|4571.9|6109
1636286400000|2021-11-07 12:00:00|4599.3|4590.6|4600.42|4591.72|4620.57|4611.87|4592.7|4584|6543
1636290000000|2021-11-07 13:00:00|4600.38|4591.68|4613.47|4604.77|4622.76|4614.06|4600.07|4591.37|6843
1636293600000|2021-11-07 14:00:00|4613.45|4604.75|4606.09|4597.39|4630.93|4622.23|4606.08|4597.38|7209
1636297200000|2021-11-07 15:00:00|4606.06|4597.36|4611.53|4602.83|4614.69|4605.99|4582.09|4573.39|6088
1636300800000|2021-11-07 16:00:00|4611.61|4602.91|4599.25|4590.55|4623.68|4614.98|4598.08|4589.38|6851
1636304400000|2021-11-07 17:00:00|4599.22|4590.52|4617.54|4608.84|4617.54|4608.84|4596.17|4587.47|4898
1636308000000|2021-11-07 18:00:00|4617.56|4608.86|4619.1|4610.4|4619.37|4610.67|4598.03|4589.33|6018
1636311600000|2021-11-07 19:00:00|4619.09|4610.39|4611.21|4602.51|4625.8|4617.1|4602.59|4593.89|4668
1636315200000|2021-11-07 20:00:00|4611.15|4602.45|4631.21|4622.51|4633.4|4624.7|4599.29|4590.59|5971
1636318800000|2021-11-07 21:00:00|4631.13|4622.43|4632.35|4623.65|4642.15|4633.45|4629.23|4620.53|6769
1636322400000|2021-11-07 22:00:00|4632.38|4623.68|4603.36|4594.66|4639.68|4630.98|4595.7|4587|5208
1636326000000|2021-11-07 23:00:00|4604.11|4595.41|4619.69|4610.99|4623.09|4614.39|4601.01|4592.31|5689
1636329600000|2021-11-08 00:00:00|4619.64|4610.94|4696.48|4687.78|4704.54|4695.84|4619.21|4610.51|9868
1636333200000|2021-11-08 01:00:00|4696.49|4687.79|4695.02|4686.32|4712.17|4703.47|4690.07|4681.37|7419
1636336800000|2021-11-08 02:00:00|4695.01|4686.31|4706|4697.3|4718.4|4709.7|4695.01|4686.31|5353
1636340400000|2021-11-08 03:00:00|4706.04|4697.34|4727.35|4718.65|4741.88|4733.18|4706.04|4697.34|6500
1636344000000|2021-11-08 04:00:00|4727.37|4718.67|4719.12|4710.42|4731.9|4723.2|4715.7|4707|5301
1636347600000|2021-11-08 05:00:00|4719.61|4710.91|4726.4|4717.7|4734.71|4726.01|4719.13|4710.43|6441
1636351200000|2021-11-08 06:00:00|4726.1|4717.4|4744.69|4735.99|4771.61|4762.91|4720.62|4711.92|7317
1636354800000|2021-11-08 07:00:00|4744.55|4735.85|4729.57|4720.87|4754.02|4745.32|4721.76|4713.06|7762
1636358400000|2021-11-08 08:00:00|4729.58|4720.88|4744.21|4735.51|4745.19|4736.49|4715.1|4706.4|6259
1636362000000|2021-11-08 09:00:00|4743.98|4735.28|4725.87|4717.17|4746.37|4737.67|4720.38|4711.68|5840
1636365600000|2021-11-08 10:00:00|4725.93|4717.23|4735.65|4726.95|4741.02|4732.32|4721.15|4712.45|5956
1636369200000|2021-11-08 11:00:00|4735.24|4726.54|4737.92|4729.22|4741.12|4732.42|4723.45|4714.75|5526
1636372800000|2021-11-08 12:00:00|4738.02|4729.32|4743.44|4734.74|4751.1|4742.4|4730.12|4721.42|8772
1636376400000|2021-11-08 13:00:00|4743.45|4734.75|4722.71|4714.01|4768.44|4759.74|4718.89|4710.19|11132
1636380000000|2021-11-08 14:00:00|4722.72|4714.02|4719.03|4710.33|4739.4|4730.7|4711.69|4702.99|10274
1636383600000|2021-11-08 15:00:00|4719.1|4710.4|4770.47|4761.77|4782.94|4774.24|4716.39|4707.69|10118
1636387200000|2021-11-08 16:00:00|4770.39|4761.69|4775.25|4766.55|4788.9|4780.2|4757.87|4749.17|10419
1636390800000|2021-11-08 17:00:00|4775.29|4766.59|4788.3|4779.6|4799.53|4790.83|4774.69|4765.99|9477
1636394400000|2021-11-08 18:00:00|4788.85|4780.15|4781.89|4773.19|4795.35|4786.65|4780.25|4771.55|7881
1636398000000|2021-11-08 19:00:00|4781.88|4773.18|4756.75|4748.05|4793.21|4784.51|4753.27|4744.57|8314
1636401600000|2021-11-08 20:00:00|4756.82|4748.12|4764.49|4755.79|4772.61|4763.91|4736.48|4727.78|9807
1636405200000|2021-11-08 21:00:00|4764.46|4755.76|4777.31|4768.61|4791.64|4782.94|4759.09|4750.39|9978
1636408800000|2021-11-08 22:00:00|4777.3|4768.6|4785.55|4776.85|4786.64|4777.94|4764.95|4756.25|9534
1636412400000|2021-11-08 23:00:00|4785.53|4776.83|4815.69|4806.99|4828.36|4819.66|4770.78|4762.08|10779
1636416000000|2021-11-09 00:00:00|4815.68|4806.98|4795.42|4786.72|4816.26|4807.56|4785.38|4776.68|11268
1636419600000|2021-11-09 01:00:00|4795.21|4786.51|4801.68|4792.98|4810.75|4802.05|4787.85|4779.15|9145
1636423200000|2021-11-09 02:00:00|4801.7|4793|4793.63|4784.93|4805.27|4796.57|4786.1|4777.4|9737
1636426800000|2021-11-09 03:00:00|4793.57|4784.87|4818.18|4809.48|4822.63|4813.93|4784.82|4776.12|8558
1636430400000|2021-11-09 04:00:00|4817.63|4808.93|4811.63|4802.93|4818.78|4810.08|4800.5|4791.8|7917
1636434000000|2021-11-09 05:00:00|4811.18|4802.48|4832.02|4823.32|4832.83|4824.13|4808.33|4799.63|7867
1636437600000|2021-11-09 06:00:00|4831.75|4823.05|4819.8|4811.1|4844.82|4836.12|4806.06|4797.36|8120
1636441200000|2021-11-09 07:00:00|4819.77|4811.07|4789.97|4781.27|4826.01|4817.31|4784.38|4775.68|8377
1636444800000|2021-11-09 08:00:00|4789.47|4780.77|4816|4807.3|4818.38|4809.68|4779.1|4770.4|7748
1636448400000|2021-11-09 09:00:00|4816.54|4807.84|4820.43|4811.73|4829.62|4820.92|4807.64|4798.94|6479
1636452000000|2021-11-09 10:00:00|4821.54|4812.84|4806.85|4798.15|4823.88|4815.18|4802.3|4793.6|6899
1636455600000|2021-11-09 11:00:00|4805.43|4796.73|4781.12|4772.42|4807.96|4799.26|4762.26|4753.56|9156
1636459200000|2021-11-09 12:00:00|4781.14|4772.44|4789.23|4780.53|4794.71|4786.01|4763.77|4755.07|10127
1636462800000|2021-11-09 13:00:00|4789.34|4780.64|4817.65|4808.95|4818.54|4809.84|4786.57|4777.87|9920
1636466400000|2021-11-09 14:00:00|4817.69|4808.99|4801.23|4792.53|4837.32|4828.62|4794.57|4785.87|10092
1636470000000|2021-11-09 15:00:00|4801.36|4792.66|4795.65|4786.95|4830.93|4822.23|4766.07|4757.37|12386
1636473600000|2021-11-09 16:00:00|4795.56|4786.86|4778.59|4769.89|4802.16|4793.46|4766.69|4757.99|10901
1636477200000|2021-11-09 17:00:00|4778.52|4769.82|4781.92|4773.22|4789.44|4780.74|4743.43|4734.73|10560
1636480800000|2021-11-09 18:00:00|4781.89|4773.19|4750.76|4742.06|4796.95|4788.25|4750.46|4741.76|9377
1636484400000|2021-11-09 19:00:00|4750.79|4742.09|4755.08|4746.38|4758.77|4750.07|4719.52|4710.82|10371
1636488000000|2021-11-09 20:00:00|4754.94|4746.24|4780.39|4771.69|4782.84|4774.14|4737.99|4729.29|9628
1636491600000|2021-11-09 21:00:00|4780.35|4771.65|4803.59|4794.89|4805.36|4796.66|4769.85|4761.15|7888
1636495200000|2021-11-09 22:00:00|4803.58|4794.88|4761.28|4752.58|4803.86|4795.16|4752.13|4743.43|8209
1636498800000|2021-11-09 23:00:00|4761.31|4752.61|4736.93|4728.23|4771.49|4762.79|4723.52|4714.82|8213
1636502400000|2021-11-10 00:00:00|4736.92|4728.22|4725.89|4717.19|4762.06|4753.36|4705.6|4696.9|10638
1636506000000|2021-11-10 01:00:00|4725.91|4717.21|4735.41|4726.71|4748.42|4739.72|4718.79|4710.09|9690
1636509600000|2021-11-10 02:00:00|4735.4|4726.7|4742.26|4733.56|4756.59|4747.89|4733.04|4724.34|6585
1636513200000|2021-11-10 03:00:00|4742.27|4733.57|4695.13|4686.43|4742.37|4733.67|4683.95|4675.25|9012
1636516800000|2021-11-10 04:00:00|4694.35|4685.65|4718.04|4709.34|4721.06|4712.36|4683.46|4674.76|8551
1636520400000|2021-11-10 05:00:00|4718.03|4709.33|4706.15|4697.45|4718.81|4710.11|4701.66|4692.96|7276
1636524000000|2021-11-10 06:00:00|4706.16|4697.46|4743.84|4735.14|4744.99|4736.29|4701.15|4692.45|8089
1636527600000|2021-11-10 07:00:00|4743.93|4735.23|4719.21|4710.51|4747.77|4739.07|4714.04|4705.34|9139
1636531200000|2021-11-10 08:00:00|4719.66|4710.96|4713.79|4705.09|4737.4|4728.7|4712.08|4703.38|9420
1636534800000|2021-11-10 09:00:00|4713.76|4705.06|4711.69|4702.99|4727.79|4719.09|4705.36|4696.66|8444
1636538400000|2021-11-10 10:00:00|4711.7|4703|4746.27|4737.57|4755.25|4746.55|4707.9|4699.2|7839
1636542000000|2021-11-10 11:00:00|4746.18|4737.48|4734.11|4725.41|4758.65|4749.95|4733.39|4724.69|9321
1636545600000|2021-11-10 12:00:00|4734.1|4725.4|4714.13|4705.43|4755.98|4747.28|4705.84|4697.14|10641
1636549200000|2021-11-10 13:00:00|4714.07|4705.37|4797.75|4789.05|4803.61|4794.91|4699.97|4691.27|11844
1636552800000|2021-11-10 14:00:00|4797.54|4788.84|4849.57|4840.87|4870.31|4861.61|4796.27|4787.57|12085
1636556400000|2021-11-10 15:00:00|4849.85|4841.15|4850.8|4842.1|4863.3|4854.6|4838.6|4829.9|8850
1636560000000|2021-11-10 16:00:00|4851.14|4842.44|4851.32|4842.62|4870.36|4861.66|4839.22|4830.52|9263
1636563600000|2021-11-10 17:00:00|4851.44|4842.74|4842.55|4833.85|4858.27|4849.57|4829.53|4820.83|8315
1636567200000|2021-11-10 18:00:00|4842.6|4833.9|4788.05|4779.35|4844.5|4835.8|4767.33|4758.63|10250
1636570800000|2021-11-10 19:00:00|4787.37|4778.67|4708.21|4699.51|4812.79|4804.09|4701.04|4692.34|10531
1636574400000|2021-11-10 20:00:00|4708.1|4699.4|4642.76|4634.06|4727.57|4718.87|4593.67|4584.97|12303
1636578000000|2021-11-10 21:00:00|4643.25|4634.55|4558.71|4550.01|4662.92|4654.22|4475.56|4466.86|13755
1636581600000|2021-11-10 22:00:00|4559.05|4550.35|4647.11|4638.41|4659.72|4651.02|4531.97|4523.27|11951
1636585200000|2021-11-10 23:00:00|4646.9|4638.2|4637.12|4628.42|4647.07|4638.37|4590.12|4581.42|11437
1636588800000|2021-11-11 00:00:00|4637.09|4628.39|4631.47|4622.77|4637.09|4628.39|4582.72|4574.02|12306
1636592400000|2021-11-11 01:00:00|4631.62|4622.92|4620.91|4612.21|4638.71|4630.01|4599.07|4590.37|10507
1636596000000|2021-11-11 02:00:00|4620.86|4612.16|4619.65|4610.95|4622.24|4613.54|4586.13|4577.43|9884
1636599600000|2021-11-11 03:00:00|4619.6|4610.9|4640.99|4632.29|4651.84|4643.14|4607.78|4599.08|10119
1636603200000|2021-11-11 04:00:00|4641.04|4632.34|4638.51|4629.81|4645.49|4636.79|4626.36|4617.66|8337
1636606800000|2021-11-11 05:00:00|4639.36|4630.66|4660.36|4651.66|4665.02|4656.32|4638.31|4629.61|7026
1636610400000|2021-11-11 06:00:00|4661.01|4652.31|4674.3|4665.6|4680.52|4671.82|4646.26|4637.56|8282
1636614000000|2021-11-11 07:00:00|4674.27|4665.57|4697.79|4689.09|4702.05|4693.35|4674.13|4665.43|8108
1636617600000|2021-11-11 08:00:00|4697.08|4688.38|4722.76|4714.06|4725.4|4716.7|4658.35|4649.65|9874
1636621200000|2021-11-11 09:00:00|4722|4713.3|4733.32|4724.62|4748.02|4739.32|4705.77|4697.07|8957
1636624800000|2021-11-11 10:00:00|4733.27|4724.57|4711.56|4702.86|4737.01|4728.31|4697.08|4688.38|8209
1636628400000|2021-11-11 11:00:00|4711.62|4702.92|4724.36|4715.66|4726.39|4717.69|4699.58|4690.88|8403
1636632000000|2021-11-11 12:00:00|4724.37|4715.67|4720.01|4711.31|4734.21|4725.51|4680.97|4672.27|9657
1636635600000|2021-11-11 13:00:00|4720.02|4711.32|4707.52|4698.82|4726.98|4718.28|4698.62|4689.92|10780
1636639200000|2021-11-11 14:00:00|4707.6|4698.9|4741.62|4732.92|4765.96|4757.26|4684.49|4675.79|11167
1636642800000|2021-11-11 15:00:00|4741.79|4733.09|4724.52|4715.82|4761.68|4752.98|4712.19|4703.49|9656
1636646400000|2021-11-11 16:00:00|4724.53|4715.83|4774.16|4765.46|4785.44|4776.74|4720.21|4711.51|9431
1636650000000|2021-11-11 17:00:00|4774.22|4765.52|4757.69|4748.99|4781.03|4772.33|4749.95|4741.25|8717
1636653600000|2021-11-11 18:00:00|4757.92|4749.22|4734.32|4725.62|4766.43|4757.73|4727.41|4718.71|7821
1636657200000|2021-11-11 19:00:00|4734.41|4725.71|4764.71|4756.01|4768.29|4759.59|4734.24|4725.54|8355
1636660800000|2021-11-11 20:00:00|4764.81|4756.11|4736.95|4728.25|4782.74|4774.04|4736.61|4727.91|9173
1636664400000|2021-11-11 21:00:00|4736.99|4728.29|4749.57|4740.87|4758.69|4749.99|4736.54|4727.84|8434
1636668000000|2021-11-11 22:00:00|4749.56|4740.86|4756.36|4747.66|4768.63|4759.93|4738.76|4730.06|8188
1636671600000|2021-11-11 23:00:00|4756.23|4747.53|4725.37|4716.67|4757.96|4749.26|4720.88|4712.18|9967
1636675200000|2021-11-12 00:00:00|4725.24|4716.54|4731.78|4723.08|4743.79|4735.09|4704.29|4695.59|9284
1636678800000|2021-11-12 01:00:00|4731.81|4723.11|4788.95|4780.25|4793.58|4784.88|4696.89|4688.19|11302
1636682400000|2021-11-12 02:00:00|4788.99|4780.29|4792.1|4783.4|4812.18|4803.48|4776.35|4767.65|9571
1636686000000|2021-11-12 03:00:00|4792.24|4783.54|4779.01|4770.31|4799.43|4790.73|4767.27|4758.57|9894
1636689600000|2021-11-12 04:00:00|4778.98|4770.28|4785.99|4777.29|4789.14|4780.44|4760.93|4752.23|8673
1636693200000|2021-11-12 05:00:00|4786.01|4777.31|4745.41|4736.71|4787.54|4778.84|4743.01|4734.31|8197
1636696800000|2021-11-12 06:00:00|4745.27|4736.57|4723.81|4715.11|4756.02|4747.32|4719.6|4710.9|8329
1636700400000|2021-11-12 07:00:00|4723.7|4715|4712.61|4703.91|4733.38|4724.68|4696.93|4688.23|9584
1636704000000|2021-11-12 08:00:00|4713.46|4704.76|4737.15|4728.45|4743.22|4734.52|4697.01|4688.31|9032
1636707600000|2021-11-12 09:00:00|4737.03|4728.33|4622.18|4613.48|4738.98|4730.28|4616.92|4608.22|11245
1636711200000|2021-11-12 10:00:00|4622.14|4613.44|4615.57|4606.87|4651.78|4643.08|4608.49|4599.79|11099
1636714800000|2021-11-12 11:00:00|4615.84|4607.14|4604.86|4596.16|4643.38|4634.68|4583|4574.3|10595
1636718400000|2021-11-12 12:00:00|4604.85|4596.15|4601.26|4592.56|4638.68|4629.98|4563.08|4554.38|10932
1636722000000|2021-11-12 13:00:00|4601.41|4592.71|4611.33|4602.63|4622.57|4613.87|4547.54|4538.84|10815
1636725600000|2021-11-12 14:00:00|4611.36|4602.66|4591.16|4582.46|4624.48|4615.78|4586.3|4577.6|10833
1636729200000|2021-11-12 15:00:00|4591.09|4582.39|4577.53|4568.83|4606|4597.3|4559.7|4551|11596
1636732800000|2021-11-12 16:00:00|4577.71|4569.01|4576.81|4568.11|4605.54|4596.84|4514.37|4505.67|12513
1636736400000|2021-11-12 17:00:00|4576.82|4568.12|4622.68|4613.98|4625.46|4616.76|4565.01|4556.31|10320
1636740000000|2021-11-12 18:00:00|4623.06|4614.36|4646.4|4637.7|4675.34|4666.64|4621.19|4612.49|10065
1636743600000|2021-11-12 19:00:00|4646.33|4637.63|4660.16|4651.46|4663.36|4654.66|4628.27|4619.57|8819
1636747200000|2021-11-12 20:00:00|4660.14|4651.44|4674.92|4666.22|4685.49|4676.79|4659.19|4650.49|9059
1636750800000|2021-11-12 21:00:00|4675.14|4666.44|4658.04|4649.34|4698.89|4690.19|4656.02|4647.32|8960
1636790400000|2021-11-13 08:00:00|4650.94|4642.24|4629.64|4620.94|4652.69|4643.99|4625.95|4617.25|7526
1636794000000|2021-11-13 09:00:00|4629.65|4620.95|4597.78|4589.08|4633.36|4624.66|4591.26|4582.56|8432
1636797600000|2021-11-13 10:00:00|4597.74|4589.04|4619.95|4611.25|4623.16|4614.46|4593.49|4584.79|8076
1636801200000|2021-11-13 11:00:00|4619.98|4611.28|4613.84|4605.14|4623.63|4614.93|4603.37|4594.67|7976
1636804800000|2021-11-13 12:00:00|4613.98|4605.28|4608.97|4600.27|4635.06|4626.36|4604.2|4595.5|9201
1636808400000|2021-11-13 13:00:00|4608.94|4600.24|4620.41|4611.71|4630.19|4621.49|4605.92|4597.22|7925
1636812000000|2021-11-13 14:00:00|4620.42|4611.72|4675.92|4667.22|4700.62|4691.92|4620.21|4611.51|11965
1636815600000|2021-11-13 15:00:00|4675.93|4667.23|4684.75|4676.05|4697.39|4688.69|4670.47|4661.77|9092
1636819200000|2021-11-13 16:00:00|4684.72|4676.02|4678.89|4670.19|4703.86|4695.16|4676.78|4668.08|6912
1636822800000|2021-11-13 17:00:00|4678.86|4670.16|4689.7|4681|4690.1|4681.4|4666.65|4657.95|7098
1636826400000|2021-11-13 18:00:00|4689.84|4681.14|4657.99|4649.29|4692.55|4683.85|4651.75|4643.05|9229
1636830000000|2021-11-13 19:00:00|4658.01|4649.31|4648.87|4640.17|4658.01|4649.31|4626.53|4617.83|7853
1636833600000|2021-11-13 20:00:00|4649.11|4640.41|4665.59|4656.89|4668.58|4659.88|4646.44|4637.74|7081
1636837200000|2021-11-13 21:00:00|4665.58|4656.88|4660.34|4651.64|4666.57|4657.87|4647.66|4638.96|6032
1636840800000|2021-11-13 22:00:00|4660.3|4651.6|4644.11|4635.41|4665.31|4656.61|4642.5|4633.8|6410
1636844400000|2021-11-13 23:00:00|4644.12|4635.42|4650.08|4641.38|4662.86|4654.16|4639.52|4630.82|6605
1636848000000|2021-11-14 00:00:00|4650.11|4641.41|4680.09|4671.39|4698.81|4690.11|4643.05|4634.35|9699
1636851600000|2021-11-14 01:00:00|4680.11|4671.41|4666.61|4657.91|4686.96|4678.26|4656.81|4648.11|8684
1636855200000|2021-11-14 02:00:00|4666.6|4657.9|4640.97|4632.27|4672.34|4663.64|4639.88|4631.18|8098
1636858800000|2021-11-14 03:00:00|4640.96|4632.26|4633.19|4624.49|4652.25|4643.55|4626.25|4617.55|7988
1636862400000|2021-11-14 04:00:00|4633.18|4624.48|4638.22|4629.52|4651.99|4643.29|4630.16|4621.46|7792
1636866000000|2021-11-14 05:00:00|4638.23|4629.53|4647.19|4638.49|4650.79|4642.09|4628.8|4620.1|7862
1636869600000|2021-11-14 06:00:00|4647.2|4638.5|4642.76|4634.06|4660.77|4652.07|4637.91|4629.21|8890
1636873200000|2021-11-14 07:00:00|4642.77|4634.07|4604.15|4595.45|4645.18|4636.48|4600.5|4591.8|8310
1636876800000|2021-11-14 08:00:00|4604.16|4595.46|4589.37|4580.67|4612.6|4603.9|4578.81|4570.11|9211
1636880400000|2021-11-14 09:00:00|4589.34|4580.64|4595.32|4586.62|4609.29|4600.59|4573.38|4564.68|7017
1636884000000|2021-11-14 10:00:00|4595.33|4586.63|4612.19|4603.49|4620.37|4611.67|4590.17|4581.47|6784
1636887600000|2021-11-14 11:00:00|4611.88|4603.18|4617.43|4608.73|4618.3|4609.6|4600.81|4592.11|6567
1636891200000|2021-11-14 12:00:00|4617.44|4608.74|4624.28|4615.58|4638.19|4629.49|4597.86|4589.16|8886
1636894800000|2021-11-14 13:00:00|4624.33|4615.63|4618.12|4609.42|4632.61|4623.91|4617.2|4608.5|7869
1636898400000|2021-11-14 14:00:00|4618.2|4609.5|4599.3|4590.6|4618.22|4609.52|4586.04|4577.34|9135
1636902000000|2021-11-14 15:00:00|4599.31|4590.61|4588.54|4579.84|4599.62|4590.92|4582.72|4574.02|8930
1636905600000|2021-11-14 16:00:00|4588.61|4579.91|4541.53|4532.83|4594.96|4586.26|4532.65|4523.95|10277
1636909200000|2021-11-14 17:00:00|4541.55|4532.85|4559.62|4550.92|4567.76|4559.06|4520.73|4512.03|9365
1636912800000|2021-11-14 18:00:00|4560.45|4551.75|4552.7|4544|4576.2|4567.5|4535.18|4526.48|9341
1636916400000|2021-11-14 19:00:00|4552.84|4544.14|4549.92|4541.22|4552.84|4544.14|4527.86|4519.16|8220
1636920000000|2021-11-14 20:00:00|4549.91|4541.21|4558.15|4547.95|4563.84|4555.14|4540.77|4530.57|7991
1636923600000|2021-11-14 21:00:00|4558.16|4547.96|4580.29|4570.09|4599.15|4588.95|4546.13|4535.93|9182
1636927200000|2021-11-14 22:00:00|4580.25|4570.05|4578.4|4569.7|4601.32|4592.62|4575.19|4566.49|9022
1636930800000|2021-11-14 23:00:00|4579.15|4570.45|4630.76|4622.06|4635.87|4627.17|4552|4543.3|10033
1636934400000|2021-11-15 00:00:00|4630.85|4622.15|4680.11|4671.41|4697.91|4689.21|4630.85|4622.15|10921
1636938000000|2021-11-15 01:00:00|4680.09|4671.39|4721.08|4712.38|4727.23|4718.53|4668.39|4659.69|10205
1636941600000|2021-11-15 02:00:00|4721.39|4712.69|4699.21|4690.51|4727.2|4718.5|4694.46|4685.76|7899
1636945200000|2021-11-15 03:00:00|4699.39|4690.69|4707.95|4699.25|4714.46|4705.76|4691.95|4683.25|7671
1636948800000|2021-11-15 04:00:00|4707.72|4699.02|4711.11|4702.41|4728.55|4719.85|4705.33|4696.63|8543
1636952400000|2021-11-15 05:00:00|4711.12|4702.42|4697.27|4688.57|4719.09|4710.39|4696.26|4687.56|8420
1636956000000|2021-11-15 06:00:00|4698.63|4689.93|4700.36|4691.66|4713.61|4704.91|4693.76|4685.06|7667
1636959600000|2021-11-15 07:00:00|4699.3|4690.6|4686.59|4677.89|4706.16|4697.46|4683.9|4675.2|8384
1636963200000|2021-11-15 08:00:00|4686.64|4677.94|4723.91|4715.21|4727.79|4719.09|4665.42|4656.72|9136
1636966800000|2021-11-15 09:00:00|4723.94|4715.24|4727.82|4719.12|4750.63|4741.93|4719.36|4710.66|9704
1636970400000|2021-11-15 10:00:00|4727.83|4719.13|4740.85|4732.15|4747.31|4738.61|4714.39|4705.69|7103
1636974000000|2021-11-15 11:00:00|4737.19|4728.49|4727.02|4718.32|4737.67|4728.97|4718.03|4709.33|7136
1636977600000|2021-11-15 12:00:00|4726.8|4718.1|4745.45|4736.75|4752.74|4744.04|4709.97|4701.27|7412
1636981200000|2021-11-15 13:00:00|4745.48|4736.78|4727.53|4718.83|4774.55|4765.85|4718.36|4709.66|8321
1636984800000|2021-11-15 14:00:00|4727.67|4718.97|4688.05|4679.35|4728.11|4719.41|4681.74|4673.04|8030
1636988400000|2021-11-15 15:00:00|4687.92|4679.22|4652.77|4644.07|4691.26|4682.56|4636.96|4628.26|8068
1636992000000|2021-11-15 16:00:00|4652.76|4644.06|4618.2|4609.5|4663.67|4654.97|4602.11|4593.41|9032
1636995600000|2021-11-15 17:00:00|4618.14|4609.44|4611.21|4602.51|4630.07|4621.37|4604.43|4595.73|9131
1636999200000|2021-11-15 18:00:00|4611.22|4602.52|4590.76|4582.06|4612.67|4603.97|4575.16|4566.46|8882
1637002800000|2021-11-15 19:00:00|4590.81|4582.11|4604.17|4595.47|4608.37|4599.67|4570.43|4561.73|8749
1637006400000|2021-11-15 20:00:00|4604.19|4595.49|4567.17|4558.47|4604.28|4595.58|4560.35|4551.65|7446
1637010000000|2021-11-15 21:00:00|4567.01|4558.31|4574.53|4565.83|4586.01|4577.31|4547.38|4538.68|8264
1637013600000|2021-11-15 22:00:00|4574.49|4565.79|4585.59|4576.89|4587.2|4578.5|4545.79|4537.09|8053
1637017200000|2021-11-15 23:00:00|4585.27|4576.57|4568.22|4559.52|4589.99|4581.29|4560.03|4551.33|7959
1637020800000|2021-11-16 00:00:00|4568.32|4559.62|4443.73|4435.03|4568.32|4559.62|4432.03|4423.33|10670
1637024400000|2021-11-16 01:00:00|4443.37|4434.67|4405.04|4396.34|4449.14|4440.44|4286.23|4277.53|11429
1637028000000|2021-11-16 02:00:00|4404.9|4396.2|4351.75|4343.05|4412.8|4404.1|4346.2|4337.5|8471
1637031600000|2021-11-16 03:00:00|4352.25|4343.55|4315.91|4307.21|4376.43|4367.73|4285.19|4276.49|10702
1637035200000|2021-11-16 04:00:00|4316.29|4307.59|4352.64|4343.94|4366.04|4357.34|4275.68|4266.98|10740
1637038800000|2021-11-16 05:00:00|4353.97|4345.27|4342.09|4333.39|4371.33|4362.63|4335.4|4326.7|8302
1637042400000|2021-11-16 06:00:00|4342.17|4333.47|4344.76|4336.06|4348.98|4340.28|4295.36|4286.66|8889
1637046000000|2021-11-16 07:00:00|4344.52|4335.82|4316.59|4307.89|4351.34|4342.64|4292.6|4283.9|9072
1637049600000|2021-11-16 08:00:00|4316.54|4307.84|4329.78|4321.08|4333.91|4325.21|4295.9|4287.2|9332
1637053200000|2021-11-16 09:00:00|4329.79|4321.09|4244.6|4235.9|4344.47|4335.77|4230.98|4222.28|9884
1637056800000|2021-11-16 10:00:00|4244.05|4235.35|4258.31|4249.61|4264.23|4255.53|4111.32|4102.62|12120
1637060400000|2021-11-16 11:00:00|4258.24|4249.54|4297.43|4288.73|4299.09|4290.39|4247.67|4238.97|9408
1637064000000|2021-11-16 12:00:00|4298.68|4289.98|4231.23|4222.53|4299.29|4290.59|4229.48|4220.78|9348
1637067600000|2021-11-16 13:00:00|4231.66|4222.96|4284.5|4275.8|4296.57|4287.87|4230.55|4221.85|9228
1637071200000|2021-11-16 14:00:00|4284.63|4275.93|4317.62|4308.92|4351.95|4343.25|4277.19|4268.49|9388
1637074800000|2021-11-16 15:00:00|4318.59|4309.89|4293.08|4284.38|4329.95|4321.25|4281.35|4272.65|10350
1637078400000|2021-11-16 16:00:00|4292.67|4283.97|4323.65|4314.95|4333.88|4325.18|4289.07|4280.37|9399
1637082000000|2021-11-16 17:00:00|4323.43|4314.73|4301.09|4292.39|4333.89|4325.19|4293.06|4284.36|8549
1637085600000|2021-11-16 18:00:00|4301.2|4292.5|4246.63|4237.93|4322|4313.3|4245.51|4236.81|7640
1637089200000|2021-11-16 19:00:00|4245.85|4237.15|4272.09|4263.39|4296.71|4288.01|4238.27|4229.57|7781
1637092800000|2021-11-16 20:00:00|4272.37|4263.67|4201.44|4192.74|4272.37|4263.67|4167.36|4158.66|10089
1637096400000|2021-11-16 21:00:00|4201.37|4192.67|4259.65|4250.95|4277.73|4269.03|4196.85|4188.15|9508
1637100000000|2021-11-16 22:00:00|4260.04|4251.34|4266.04|4257.34|4303.17|4294.47|4260.04|4251.34|9785
1637103600000|2021-11-16 23:00:00|4265.88|4257.18|4214.63|4205.93|4273.79|4265.09|4212.28|4203.58|8920
1637107200000|2021-11-17 00:00:00|4214.77|4206.07|4189.71|4181.01|4246.37|4237.67|4174.15|4165.45|11016
1637110800000|2021-11-17 01:00:00|4189.81|4181.11|4138.58|4129.88|4230.69|4221.99|4137.62|4128.92|9906
1637114400000|2021-11-17 02:00:00|4139.12|4130.42|4142.3|4133.6|4170.08|4161.38|4122.18|4113.48|10008
1637118000000|2021-11-17 03:00:00|4142.5|4133.8|4127.6|4118.9|4184.85|4176.15|4073.57|4064.87|11255
1637121600000|2021-11-17 04:00:00|4128.04|4119.34|4145.51|4136.81|4148.18|4139.48|4087.89|4079.19|10192
1637125200000|2021-11-17 05:00:00|4145.65|4136.95|4182.07|4173.37|4193.13|4184.43|4133.36|4124.66|9854
1637128800000|2021-11-17 06:00:00|4182.11|4173.41|4171.75|4163.05|4190.25|4181.55|4151.11|4142.41|8992
1637132400000|2021-11-17 07:00:00|4172.88|4164.18|4189.65|4180.95|4223.04|4214.34|4152.9|4144.2|8863
1637136000000|2021-11-17 08:00:00|4189.46|4180.76|4201.21|4192.51|4224.06|4215.36|4181.37|4172.67|9361
1637139600000|2021-11-17 09:00:00|4201.27|4192.57|4134.26|4125.56|4201.41|4192.71|4125.9|4117.2|10133
1637143200000|2021-11-17 10:00:00|4134.02|4125.32|4230.53|4221.83|4240.08|4231.38|4109.14|4100.44|10424
1637146800000|2021-11-17 11:00:00|4230.95|4222.25|4259.3|4250.6|4262.27|4253.57|4215.03|4206.33|9450
1637150400000|2021-11-17 12:00:00|4259.17|4250.47|4252.92|4244.22|4265.71|4257.01|4239.19|4230.49|9480
1637154000000|2021-11-17 13:00:00|4253.03|4244.33|4230.84|4222.14|4268.08|4259.38|4229.86|4221.16|8194
1637157600000|2021-11-17 14:00:00|4230.99|4222.29|4178.27|4169.57|4246.17|4237.47|4177.73|4169.03|9466
1637161200000|2021-11-17 15:00:00|4179.1|4170.4|4180.5|4171.8|4197.09|4188.39|4149.82|4141.12|9216
1637164800000|2021-11-17 16:00:00|4180.66|4171.96|4241.34|4232.64|4246.86|4238.16|4156.35|4147.65|9551
1637168400000|2021-11-17 17:00:00|4242.77|4234.07|4238.14|4229.44|4252.66|4243.96|4205.55|4196.85|9188
1637172000000|2021-11-17 18:00:00|4240.05|4231.35|4256.74|4248.04|4267.31|4258.61|4234.44|4225.74|8799
1637175600000|2021-11-17 19:00:00|4256.86|4248.16|4248.85|4240.15|4274.99|4266.29|4230.99|4222.29|8832
1637179200000|2021-11-17 20:00:00|4248.98|4240.28|4264.66|4255.96|4272.2|4263.5|4220.93|4212.23|8553
1637182800000|2021-11-17 21:00:00|4264.62|4255.92|4259.86|4251.16|4265.63|4256.93|4218.92|4210.22|8328
1637186400000|2021-11-17 22:00:00|4259.97|4251.27|4241.73|4233.03|4269.55|4260.85|4226.84|4218.14|7306
1637190000000|2021-11-17 23:00:00|4242.26|4233.56|4293.02|4284.32|4303.88|4295.18|4226.7|4218|8378
1637193600000|2021-11-18 00:00:00|4293.08|4284.38|4328.45|4319.75|4338.73|4330.03|4276.55|4267.85|9025
1637197200000|2021-11-18 01:00:00|4328.89|4320.19|4317.37|4308.67|4340.65|4331.95|4293.49|4284.79|9092
1637200800000|2021-11-18 02:00:00|4317.34|4308.64|4342.68|4333.98|4348.88|4340.18|4307.9|4299.2|8008
1637204400000|2021-11-18 03:00:00|4343.6|4334.9|4287.96|4279.26|4344.79|4336.09|4286.66|4277.96|8305
1637208000000|2021-11-18 04:00:00|4287.73|4279.03|4262.48|4253.78|4304.09|4295.39|4262.48|4253.78|9352
1637211600000|2021-11-18 05:00:00|4262.5|4253.8|4263.21|4254.51|4273.55|4264.85|4243.09|4234.39|8423
1637215200000|2021-11-18 06:00:00|4263.18|4254.48|4255.49|4246.79|4275.25|4266.55|4238.35|4229.65|10316
1637218800000|2021-11-18 07:00:00|4255.51|4246.81|4254.32|4245.62|4259.68|4250.98|4233.07|4224.37|9977
1637222400000|2021-11-18 08:00:00|4254.23|4245.53|4249.67|4240.97|4266.47|4257.77|4235.36|4226.66|9753
1637226000000|2021-11-18 09:00:00|4249.74|4241.04|4211.97|4203.27|4254.75|4246.05|4191.07|4182.37|9334
1637229600000|2021-11-18 10:00:00|4212.24|4203.54|4246.18|4237.48|4248.06|4239.36|4189.31|4180.61|9986
1637233200000|2021-11-18 11:00:00|4246.19|4237.49|4194.88|4186.18|4252.52|4243.82|4191.05|4182.35|10331
1637236800000|2021-11-18 12:00:00|4194.71|4186.01|4188.61|4179.91|4241.86|4233.16|4168.45|4159.75|10184
1637240400000|2021-11-18 13:00:00|4189.21|4180.51|4178.96|4170.26|4215.21|4206.51|4153.94|4145.24|11815
1637244000000|2021-11-18 14:00:00|4178.93|4170.23|4146.13|4137.43|4186.61|4177.91|4135.76|4127.06|10221
1637247600000|2021-11-18 15:00:00|4145.37|4136.67|4076.41|4067.71|4166.35|4157.65|4057.63|4048.93|11805
1637251200000|2021-11-18 16:00:00|4076.46|4067.76|4007.12|3998.42|4089.88|4081.18|4005.82|3997.12|11415
1637254800000|2021-11-18 17:00:00|4006.91|3998.21|4042.92|4034.22|4084.6|4075.9|3965.29|3956.59|11273
1637258400000|2021-11-18 18:00:00|4042.99|4034.29|4079.23|4070.53|4089.22|4080.52|4042.43|4033.73|9566
1637262000000|2021-11-18 19:00:00|4079.27|4070.57|4071.26|4062.56|4097.15|4088.45|4066.47|4057.77|9560
1637265600000|2021-11-18 20:00:00|4071.42|4062.72|4066.37|4057.67|4099.2|4090.5|4041.51|4032.81|8938
1637269200000|2021-11-18 21:00:00|4066.35|4057.65|4027.97|4019.27|4083.78|4075.08|4016.25|4007.55|7964
1637272800000|2021-11-18 22:00:00|4027.27|4018.57|3979.94|3971.24|4042.65|4033.95|3973.46|3964.76|10265
1637276400000|2021-11-18 23:00:00|3979.59|3970.89|4002.21|3993.51|4011.13|4002.43|3964.65|3955.95|10491
1637280000000|2021-11-19 00:00:00|4002.28|3993.58|4106.49|4097.79|4108.91|4100.21|3980.4|3971.7|10915
1637283600000|2021-11-19 01:00:00|4106.5|4097.8|4046|4037.3|4110.95|4102.25|4043.59|4034.89|9771
1637287200000|2021-11-19 02:00:00|4046.26|4037.56|4006.26|3997.56|4080.7|4072|3996.26|3987.56|9589
1637290800000|2021-11-19 03:00:00|4008.31|3999.61|4016.18|4007.48|4031.64|4022.94|3986.17|3977.47|9694
1637294400000|2021-11-19 04:00:00|4017.29|4008.59|4058.47|4049.77|4060.54|4051.84|4013.95|4005.25|9151
1637298000000|2021-11-19 05:00:00|4058.52|4049.82|4084.91|4076.21|4092.67|4083.97|4040.39|4031.69|11103
1637301600000|2021-11-19 06:00:00|4084.96|4076.26|4067.92|4059.22|4092.48|4083.78|4058.26|4049.56|10559
1637305200000|2021-11-19 07:00:00|4067.85|4059.15|4070.1|4061.4|4083.03|4074.33|4047.63|4038.93|10443
1637308800000|2021-11-19 08:00:00|4068.82|4060.12|4148.12|4139.42|4172.51|4163.81|4066.45|4057.75|10550
1637312400000|2021-11-19 09:00:00|4148.29|4139.59|4161.77|4153.07|4180.87|4172.17|4146.33|4137.63|9005
1637316000000|2021-11-19 10:00:00|4161.42|4152.72|4151.88|4143.18|4167.23|4158.53|4134.88|4126.18|8500
1637319600000|2021-11-19 11:00:00|4151.84|4143.14|4148.92|4140.22|4166.41|4157.71|4119.28|4110.58|8902
1637323200000|2021-11-19 12:00:00|4148.86|4140.16|4149.14|4140.44|4180.49|4171.79|4142.58|4133.88|11403
1637326800000|2021-11-19 13:00:00|4150.38|4141.68|4214|4205.3|4216.26|4207.56|4138.91|4130.21|9237
1637330400000|2021-11-19 14:00:00|4213.27|4204.57|4239.93|4231.23|4245.12|4236.42|4194.85|4186.15|8985
1637334000000|2021-11-19 15:00:00|4240.13|4231.43|4223.7|4215|4244.07|4235.37|4215|4206.3|7560
1637337600000|2021-11-19 16:00:00|4223.65|4214.95|4257.17|4248.47|4264.05|4255.35|4219.15|4210.45|7472
1637341200000|2021-11-19 17:00:00|4257.14|4248.44|4262.89|4254.19|4284.4|4275.7|4255.85|4247.15|7587
1637344800000|2021-11-19 18:00:00|4262.88|4254.18|4272.4|4263.7|4274.06|4265.36|4251.45|4242.75|6933
1637348400000|2021-11-19 19:00:00|4272.16|4263.46|4300.85|4292.15|4304.75|4296.05|4262.85|4254.15|7885
1637352000000|2021-11-19 20:00:00|4300.68|4291.98|4279.1|4270.4|4314.66|4305.96|4272.63|4263.93|6706
1637355600000|2021-11-19 21:00:00|4278.3|4269.6|4282.44|4273.74|4284.83|4276.13|4257.98|4249.28|6901
1637395200000|2021-11-20 08:00:00|4288.69|4279.99|4298.28|4289.58|4314.87|4306.17|4279.59|4270.89|9249
1637398800000|2021-11-20 09:00:00|4298.3|4289.6|4299.26|4290.56|4314.12|4305.42|4288.63|4279.93|7728
1637402400000|2021-11-20 10:00:00|4299.32|4290.62|4303.51|4294.81|4321.78|4313.08|4287.91|4279.21|8294
1637406000000|2021-11-20 11:00:00|4303.52|4294.82|4326.18|4317.48|4329.97|4321.27|4303.32|4294.62|8401
1637409600000|2021-11-20 12:00:00|4326.19|4317.49|4321.34|4312.64|4340.27|4331.57|4315.83|4307.13|9359
1637413200000|2021-11-20 13:00:00|4321.48|4312.78|4303.72|4295.02|4327.85|4319.15|4295.11|4286.41|8365
1637416800000|2021-11-20 14:00:00|4303.71|4295.01|4296.4|4287.7|4329.35|4320.65|4295.63|4286.93|9590
1637420400000|2021-11-20 15:00:00|4296.38|4287.68|4222.53|4213.83|4297.91|4289.21|4221.83|4213.13|12035
1637424000000|2021-11-20 16:00:00|4222.58|4213.88|4251.32|4242.62|4251.84|4243.14|4210.41|4201.71|11477
1637427600000|2021-11-20 17:00:00|4251.22|4242.52|4259.11|4250.41|4260.12|4251.42|4235.07|4226.37|9840
1637431200000|2021-11-20 18:00:00|4258.98|4250.28|4378.29|4369.59|4398.56|4389.86|4254.81|4246.11|11904
1637434800000|2021-11-20 19:00:00|4378.33|4369.63|4406.28|4397.58|4406.53|4397.83|4375.05|4366.35|10128
1637438400000|2021-11-20 20:00:00|4406.31|4397.61|4414.13|4405.43|4423.65|4414.95|4398.67|4389.97|8989
1637442000000|2021-11-20 21:00:00|4414.24|4405.54|4435.78|4427.08|4437.49|4428.79|4409.85|4401.15|8243
1637445600000|2021-11-20 22:00:00|4435.81|4427.11|4418.12|4409.42|4442.06|4433.36|4412.82|4404.12|7938
1637449200000|2021-11-20 23:00:00|4418.1|4409.4|4418.9|4410.2|4429.01|4420.31|4400.27|4391.57|9434
1637452800000|2021-11-21 00:00:00|4419.04|4410.34|4399.22|4390.52|4422.88|4414.18|4394.78|4386.08|9812
1637456400000|2021-11-21 01:00:00|4399.19|4390.49|4383.68|4374.98|4403.06|4394.36|4378.28|4369.58|8966
1637460000000|2021-11-21 02:00:00|4383.7|4375|4377|4368.3|4387.53|4378.83|4342.39|4333.69|9693
1637463600000|2021-11-21 03:00:00|4376.78|4368.08|4350.19|4341.49|4392.91|4384.21|4345.53|4336.83|10253
1637467200000|2021-11-21 04:00:00|4350.17|4341.47|4337.31|4328.61|4373.56|4364.86|4334.19|4325.49|9186
1637470800000|2021-11-21 05:00:00|4337.33|4328.63|4373.56|4364.86|4373.87|4365.17|4335.57|4326.87|8418
1637474400000|2021-11-21 06:00:00|4373.46|4364.76|4388.54|4379.84|4388.54|4379.84|4361.06|4352.36|8497
1637478000000|2021-11-21 07:00:00|4388.5|4379.8|4356.2|4347.5|4388.5|4379.8|4356.09|4347.39|7525
1637481600000|2021-11-21 08:00:00|4356.17|4347.47|4347.2|4338.5|4375.68|4366.98|4342.43|4333.73|7891
1637485200000|2021-11-21 09:00:00|4347.07|4338.37|4358.97|4350.27|4366.79|4358.09|4344.34|4335.64|7659
1637488800000|2021-11-21 10:00:00|4358.95|4350.25|4328.68|4319.98|4365.3|4356.6|4313.3|4304.6|8967
1637492400000|2021-11-21 11:00:00|4328.63|4319.93|4327.08|4318.38|4357.77|4349.07|4311.46|4302.76|10904
1637496000000|2021-11-21 12:00:00|4327.1|4318.4|4333.83|4325.13|4358.66|4349.96|4315.63|4306.93|7690
1637499600000|2021-11-21 13:00:00|4337.47|4328.77|4324.75|4316.05|4350.2|4341.5|4324.59|4315.89|9984
1637503200000|2021-11-21 14:00:00|4324.76|4316.06|4339.42|4330.72|4345.35|4336.65|4311.4|4302.7|10046
1637506800000|2021-11-21 15:00:00|4339.43|4330.73|4375.4|4366.7|4391.89|4383.19|4329.03|4320.33|10257
1637510400000|2021-11-21 16:00:00|4375.45|4366.75|4418.73|4410.03|4425.88|4417.18|4344.8|4336.1|11384
1637514000000|2021-11-21 17:00:00|4418.66|4409.96|4379.68|4370.98|4430.84|4422.14|4376.1|4367.4|10951
1637517600000|2021-11-21 18:00:00|4379.71|4371.01|4367.95|4359.25|4380.36|4371.66|4364.68|4355.98|9131
1637521200000|2021-11-21 19:00:00|4367.94|4359.24|4353.95|4345.25|4374.17|4365.47|4348.16|4339.46|9264
1637524800000|2021-11-21 20:00:00|4353.98|4345.28|4392.32|4382.12|4397.3|4387.1|4353.07|4344.37|9794
1637528400000|2021-11-21 21:00:00|4392.31|4382.11|4370.94|4360.74|4396.29|4386.09|4370.36|4360.16|8569
1637532000000|2021-11-21 22:00:00|4370.92|4360.72|4321.72|4313.02|4375.72|4365.52|4310.43|4300.23|9460
1637535600000|2021-11-21 23:00:00|4321.58|4312.88|4265.34|4256.64|4344.49|4335.79|4252.22|4243.52|11164
1637539200000|2021-11-22 00:00:00|4267.26|4258.56|4238.87|4230.17|4274.28|4265.58|4217.06|4208.36|12700
1637542800000|2021-11-22 01:00:00|4238.83|4230.13|4222.29|4213.59|4250.28|4241.58|4176.69|4167.99|11215
1637546400000|2021-11-22 02:00:00|4222.39|4213.69|4196.67|4187.97|4225.35|4216.65|4167.26|4158.56|11391
1637550000000|2021-11-22 03:00:00|4196.7|4188|4172.7|4164|4215.53|4206.83|4153.69|4144.99|11562
1637553600000|2021-11-22 04:00:00|4172.69|4163.99|4163.03|4154.33|4190.56|4181.86|4156.51|4147.81|11673
1637557200000|2021-11-22 05:00:00|4162.49|4153.79|4191.67|4182.97|4191.67|4182.97|4133.62|4124.92|11670
1637560800000|2021-11-22 06:00:00|4191.75|4183.05|4186.59|4177.89|4193.16|4184.46|4168.47|4159.77|9448
1637564400000|2021-11-22 07:00:00|4186.65|4177.95|4195.67|4186.97|4223.18|4214.48|4184.99|4176.29|11187
1637568000000|2021-11-22 08:00:00|4195.65|4186.95|4205.01|4196.31|4218.17|4209.47|4193.2|4184.5|9339
1637571600000|2021-11-22 09:00:00|4204.96|4196.26|4196.97|4188.27|4244.04|4235.34|4196.33|4187.63|10203
1637575200000|2021-11-22 10:00:00|4196.91|4188.21|4209.64|4200.94|4211.32|4202.62|4174.02|4165.32|9197
1637578800000|2021-11-22 11:00:00|4209.56|4200.86|4179.93|4171.23|4219.75|4211.05|4177.85|4169.15|9926
1637582400000|2021-11-22 12:00:00|4179.88|4171.18|4185.18|4176.48|4238.63|4229.93|4174.59|4165.89|11981
1637586000000|2021-11-22 13:00:00|4184.93|4176.23|4285.26|4276.56|4323.54|4314.84|4135.55|4126.85|12995
1637589600000|2021-11-22 14:00:00|4284.81|4276.11|4248.5|4239.8|4306.03|4297.33|4239.09|4230.39|11735
1637593200000|2021-11-22 15:00:00|4248.52|4239.82|4242.56|4233.86|4260.83|4252.13|4233.39|4224.69|10939
1637596800000|2021-11-22 16:00:00|4242.7|4234|4238.12|4229.42|4252.43|4243.73|4216.36|4207.66|11409
1637600400000|2021-11-22 17:00:00|4238.17|4229.47|4214.39|4205.69|4241.73|4233.03|4193.55|4184.85|10201
1637604000000|2021-11-22 18:00:00|4215.35|4206.65|4145.33|4136.63|4219.15|4210.45|4142.83|4134.13|11737
1637607600000|2021-11-22 19:00:00|4145.29|4136.59|4071.67|4062.97|4179.49|4170.79|4058.12|4049.42|12784
1637611200000|2021-11-22 20:00:00|4071.82|4063.12|4068.68|4059.98|4100.96|4092.26|4060.61|4051.91|11445
1637614800000|2021-11-22 21:00:00|4068.3|4059.6|4084.9|4076.2|4091.97|4083.27|4030.14|4021.44|12529
1637618400000|2021-11-22 22:00:00|4084.86|4076.16|4121.5|4112.8|4121.58|4112.88|4071.18|4062.48|9880
1637622000000|2021-11-22 23:00:00|4121.24|4112.54|4093.37|4084.67|4122.07|4113.37|4087.92|4079.22|11236
1637625600000|2021-11-23 00:00:00|4093.36|4084.66|4138.59|4129.89|4143.65|4134.95|4070.11|4061.41|12028
1637629200000|2021-11-23 01:00:00|4138.58|4129.88|4146.57|4137.87|4159.59|4150.89|4127.64|4118.94|11892
1637632800000|2021-11-23 02:00:00|4146.56|4137.86|4164.32|4155.62|4164.88|4156.18|4123.21|4114.51|11422
1637636400000|2021-11-23 03:00:00|4164.52|4155.82|4185.09|4176.39|4196.76|4188.06|4156.8|4148.1|11117
1637640000000|2021-11-23 04:00:00|4185.06|4176.36|4174.58|4165.88|4195.64|4186.94|4172.06|4163.36|9718
1637643600000|2021-11-23 05:00:00|4174.64|4165.94|4160.04|4151.34|4178.77|4170.07|4148.13|4139.43|11449
1637647200000|2021-11-23 06:00:00|4159.71|4151.01|4148.15|4139.45|4167.85|4159.15|4130.26|4121.56|9765
1637650800000|2021-11-23 07:00:00|4147.65|4138.95|4113.03|4104.33|4150.35|4141.65|4093.02|4084.32|11100
1637654400000|2021-11-23 08:00:00|4113.02|4104.32|4135.74|4127.04|4142.82|4134.12|4085|4076.3|11956
1637658000000|2021-11-23 09:00:00|4135.98|4127.28|4147.89|4139.19|4191.08|4182.38|4066.92|4058.22|12608
1637661600000|2021-11-23 10:00:00|4147.68|4138.98|4161.38|4152.68|4234.21|4225.51|4120.8|4112.1|13152
1637665200000|2021-11-23 11:00:00|4160.85|4152.15|4138.77|4130.07|4178.18|4169.48|4127.48|4118.78|12165
1637668800000|2021-11-23 12:00:00|4139.13|4130.43|4141.2|4132.5|4161.48|4152.78|4134.18|4125.48|11948
1637672400000|2021-11-23 13:00:00|4141.14|4132.44|4187.21|4178.51|4196.29|4187.59|4139.71|4131.01|12307
1637676000000|2021-11-23 14:00:00|4187.43|4178.73|4316.91|4308.21|4324.65|4315.95|4179.24|4170.54|12955
1637679600000|2021-11-23 15:00:00|4316.89|4308.19|4274.43|4265.73|4334.57|4325.87|4272.5|4263.8|12787
1637683200000|2021-11-23 16:00:00|4275.13|4266.43|4357.92|4349.22|4361.28|4352.58|4274.64|4265.94|12541
1637686800000|2021-11-23 17:00:00|4357.99|4349.29|4326.68|4317.98|4362.53|4353.83|4321.25|4312.55|11535
1637690400000|2021-11-23 18:00:00|4326.65|4317.95|4326.1|4317.4|4334.97|4326.27|4296|4287.3|11560
1637694000000|2021-11-23 19:00:00|4326.23|4317.53|4361.9|4353.2|4364.45|4355.75|4310.89|4302.19|11495
1637697600000|2021-11-23 20:00:00|4362.02|4353.32|4389.04|4380.34|4391.72|4383.02|4348.21|4339.51|10770
1637701200000|2021-11-23 21:00:00|4389.01|4380.31|4356.1|4347.4|4389.84|4381.14|4347.51|4338.81|9693
1637704800000|2021-11-23 22:00:00|4356.08|4347.38|4338.93|4330.23|4363.95|4355.25|4329.27|4320.57|9416
1637708400000|2021-11-23 23:00:00|4338.94|4330.24|4345.82|4337.12|4360.96|4352.26|4334.84|4326.14|11008
1637712000000|2021-11-24 00:00:00|4345.61|4336.91|4355.47|4346.77|4378.1|4369.4|4344.6|4335.9|7449
1637715600000|2021-11-24 01:00:00|4355.56|4346.86|4305.21|4296.51|4365.92|4357.22|4304.59|4295.89|9813
1637719200000|2021-11-24 02:00:00|4305.27|4296.57|4252.82|4244.12|4311.81|4303.11|4238.48|4229.78|12110
1637722800000|2021-11-24 03:00:00|4252.83|4244.13|4252.4|4243.7|4261.06|4252.36|4238.35|4229.65|10403
1637726400000|2021-11-24 04:00:00|4252.14|4243.44|4274.52|4265.82|4296.87|4288.17|4248.31|4239.61|10799
1637730000000|2021-11-24 05:00:00|4274.59|4265.89|4274.45|4265.75|4294.76|4286.06|4265.45|4256.75|10026
1637733600000|2021-11-24 06:00:00|4274.41|4265.71|4276.22|4267.52|4282.74|4274.04|4223.91|4215.21|10593
1637737200000|2021-11-24 07:00:00|4276.19|4267.49|4275.94|4267.24|4297.52|4288.82|4270.43|4261.73|10494
1637740800000|2021-11-24 08:00:00|4275.82|4267.12|4307.19|4298.49|4347.48|4338.78|4270.54|4261.84|11484
1637744400000|2021-11-24 09:00:00|4307.2|4298.5|4294.86|4286.16|4333.57|4324.87|4290.81|4282.11|10171
1637748000000|2021-11-24 10:00:00|4294.9|4286.2|4261.44|4252.74|4304.92|4296.22|4260.83|4252.13|11350
1637751600000|2021-11-24 11:00:00|4261.58|4252.88|4298.19|4289.49|4311.69|4302.99|4260.85|4252.15|11027
1637755200000|2021-11-24 12:00:00|4298.2|4289.5|4282.52|4273.82|4316.21|4307.51|4277.18|4268.48|11003
1637758800000|2021-11-24 13:00:00|4282.49|4273.79|4225.87|4217.17|4311.81|4303.11|4216.04|4207.34|11530
1637762400000|2021-11-24 14:00:00|4225.8|4217.1|4208.07|4199.37|4249.98|4241.28|4174.3|4165.6|12961
1637766000000|2021-11-24 15:00:00|4208.15|4199.45|4260.11|4251.41|4279.25|4270.55|4199.96|4191.26|12825
1637769600000|2021-11-24 16:00:00|4259.92|4251.22|4233.07|4224.37|4270.97|4262.27|4225.72|4217.02|11349
1637773200000|2021-11-24 17:00:00|4233.01|4224.31|4216.2|4207.5|4257.74|4249.04|4212.68|4203.98|11087
1637776800000|2021-11-24 18:00:00|4216.9|4208.2|4237|4228.3|4265.05|4256.35|4214.5|4205.8|10759
1637780400000|2021-11-24 19:00:00|4237.01|4228.31|4217.77|4209.07|4243.78|4235.08|4205.5|4196.8|10691
1637784000000|2021-11-24 20:00:00|4217.89|4209.19|4277.03|4268.33|4277.81|4269.11|4206.45|4197.75|10856
1637787600000|2021-11-24 21:00:00|4277.1|4268.4|4263.13|4254.43|4286.36|4277.66|4257.74|4249.04|10338
1637791200000|2021-11-24 22:00:00|4263.11|4254.41|4251.77|4243.07|4283.16|4274.46|4242.37|4233.67|9588
1637794800000|2021-11-24 23:00:00|4251.67|4242.97|4275.41|4266.71|4281.94|4273.24|4246.85|4238.15|10986
1637798400000|2021-11-25 00:00:00|4275.33|4266.63|4317.34|4308.64|4333.84|4325.14|4253.91|4245.21|12483
1637802000000|2021-11-25 01:00:00|4317.14|4308.44|4328.44|4319.74|4340.3|4331.6|4315.08|4306.38|11480
1637805600000|2021-11-25 02:00:00|4328.31|4319.61|4316.93|4308.23|4338.79|4330.09|4298.46|4289.76|10360
1637809200000|2021-11-25 03:00:00|4316.91|4308.21|4323.36|4314.66|4329.36|4320.66|4309.42|4300.72|10271
1637812800000|2021-11-25 04:00:00|4323.29|4314.59|4294.21|4285.51|4327.58|4318.88|4284.56|4275.86|10406
1637816400000|2021-11-25 05:00:00|4294.25|4285.55|4282.68|4273.98|4298.93|4290.23|4271.99|4263.29|9851
1637820000000|2021-11-25 06:00:00|4282.61|4273.91|4282.43|4273.73|4300.68|4291.98|4272.25|4263.55|9546
1637823600000|2021-11-25 07:00:00|4282.68|4273.98|4301.89|4293.19|4315.27|4306.57|4282.35|4273.65|10129
1637827200000|2021-11-25 08:00:00|4301.91|4293.21|4291.95|4283.25|4331.28|4322.58|4291.21|4282.51|9698
1637830800000|2021-11-25 09:00:00|4291.85|4283.15|4303.02|4294.32|4303.77|4295.07|4278.63|4269.93|9725
1637834400000|2021-11-25 10:00:00|4303.25|4294.55|4371.69|4362.99|4385.62|4376.92|4298.46|4289.76|11539
1637838000000|2021-11-25 11:00:00|4371.71|4363.01|4392.4|4383.7|4398.31|4389.61|4363.13|4354.43|10798
1637841600000|2021-11-25 12:00:00|4392.7|4384|4454.74|4446.04|4457.45|4448.75|4390.22|4381.52|11408
1637845200000|2021-11-25 13:00:00|4454.77|4446.07|4464.6|4455.9|4476.23|4467.53|4441.36|4432.66|11120
1637848800000|2021-11-25 14:00:00|4464.63|4455.93|4489.13|4480.43|4494.35|4485.65|4457.83|4449.13|10058
1637852400000|2021-11-25 15:00:00|4489.23|4480.53|4483.25|4474.55|4506.51|4497.81|4465.76|4457.06|10668
1637856000000|2021-11-25 16:00:00|4483.05|4474.35|4494.91|4486.21|4515.48|4506.78|4471.25|4462.55|10391
1637859600000|2021-11-25 17:00:00|4494.88|4486.18|4526.07|4517.37|4537.93|4529.23|4494.7|4486|9601
1637863200000|2021-11-25 18:00:00|4526.06|4517.36|4506.08|4497.38|4528.25|4519.55|4498.8|4490.1|9180
1637866800000|2021-11-25 19:00:00|4506.25|4497.55|4510.14|4501.44|4519.63|4510.93|4487.6|4478.9|9671
1637870400000|2021-11-25 20:00:00|4509.78|4501.08|4516.5|4507.8|4535.95|4527.25|4509.31|4500.61|10234
1637874000000|2021-11-25 21:00:00|4516.48|4507.78|4505.35|4496.65|4533.13|4524.43|4496.48|4487.78|10167
1637877600000|2021-11-25 22:00:00|4505.33|4496.63|4524.18|4515.48|4524.94|4516.24|4479.03|4470.33|9060
1637881200000|2021-11-25 23:00:00|4524.51|4515.81|4529.04|4520.34|4557.9|4549.2|4517|4508.3|10262
1637884800000|2021-11-26 00:00:00|4529.42|4520.72|4505.48|4496.78|4558.85|4550.15|4498.91|4490.21|11336
1637888400000|2021-11-26 01:00:00|4505.33|4496.63|4494.1|4485.4|4527.88|4519.18|4493.43|4484.73|10039
1637892000000|2021-11-26 02:00:00|4494.16|4485.46|4465.68|4456.98|4508.67|4499.97|4462.58|4453.88|10819
1637895600000|2021-11-26 03:00:00|4465.67|4456.97|4434.7|4426|4477.84|4469.14|4433.61|4424.91|11301
1637899200000|2021-11-26 04:00:00|4434.55|4425.85|4428.69|4419.99|4454.26|4445.56|4409.49|4400.79|10867
1637902800000|2021-11-26 05:00:00|4428.06|4419.36|4438.3|4429.6|4439.62|4430.92|4401.99|4393.29|10501
1637906400000|2021-11-26 06:00:00|4438.34|4429.64|4423.53|4414.83|4445.73|4437.03|4410.64|4401.94|10501
1637910000000|2021-11-26 07:00:00|4423.77|4415.07|4348.72|4340.02|4426.93|4418.23|4322.91|4314.21|12023
1637913600000|2021-11-26 08:00:00|4348.77|4340.07|4106.23|4097.53|4349.94|4341.24|4012.26|4003.56|13820
1637917200000|2021-11-26 09:00:00|4105.96|4097.26|4077.93|4069.23|4137.13|4128.43|4061.9|4053.2|13629
1637920800000|2021-11-26 10:00:00|4078.02|4069.32|4056.86|4048.16|4081.77|4073.07|4046.03|4037.33|12401
1637924400000|2021-11-26 11:00:00|4056.85|4048.15|3990.28|3981.58|4103.89|4095.19|3987.7|3979|13254
1637928000000|2021-11-26 12:00:00|3990.52|3981.82|4057.05|4048.35|4057.07|4048.37|3921.47|3912.77|13262
1637931600000|2021-11-26 13:00:00|4057.13|4048.43|4094.26|4085.56|4098.96|4090.26|4024.22|4015.52|12690
1637935200000|2021-11-26 14:00:00|4094.25|4085.55|4110.89|4102.19|4132.96|4124.26|4073.3|4064.6|12519
1637938800000|2021-11-26 15:00:00|4110.91|4102.21|4071.87|4063.17|4111.08|4102.38|4059.78|4051.08|11856
1637942400000|2021-11-26 16:00:00|4071.86|4063.16|4080.32|4071.62|4108.3|4099.6|4031.05|4022.35|12072
1637946000000|2021-11-26 17:00:00|4080.34|4071.64|4080.43|4071.73|4121.71|4113.01|4070.87|4062.17|11483
1637949600000|2021-11-26 18:00:00|4080.28|4071.58|4051.87|4043.17|4083.33|4074.63|4039|4030.3|11458
1637953200000|2021-11-26 19:00:00|4051.74|4043.04|4090.2|4081.5|4100.23|4091.53|4040.49|4031.79|11402
1637956800000|2021-11-26 20:00:00|4089.8|4081.1|4125.93|4117.23|4127.94|4119.24|4067.58|4058.88|10747
1637960400000|2021-11-26 21:00:00|4125.9|4117.2|4082.85|4074.15|4133.83|4125.13|4082.84|4074.14|10741
1638000000000|2021-11-27 08:00:00|4130.75|4122.05|4168.4|4159.7|4190.37|4181.67|4130.75|4122.05|11604
1638003600000|2021-11-27 09:00:00|4168.44|4159.74|4136.72|4128.02|4172.14|4163.44|4135.44|4126.74|9962
1638007200000|2021-11-27 10:00:00|4136.81|4128.11|4142.69|4133.99|4163.48|4154.78|4113.79|4105.09|10528
1638010800000|2021-11-27 11:00:00|4142.73|4134.03|4119.13|4110.43|4160.16|4151.46|4118.15|4109.45|9778
1638014400000|2021-11-27 12:00:00|4119.14|4110.44|4132.59|4123.89|4141.2|4132.5|4115.05|4106.35|9655
1638018000000|2021-11-27 13:00:00|4132.6|4123.9|4146.92|4138.22|4165.92|4157.22|4126.31|4117.61|9819
1638021600000|2021-11-27 14:00:00|4146.93|4138.23|4124.47|4115.77|4164.21|4155.51|4121.84|4113.14|9494
1638025200000|2021-11-27 15:00:00|4124.53|4115.83|4140.78|4132.08|4148.43|4139.73|4114.15|4105.45|9710
1638028800000|2021-11-27 16:00:00|4140.79|4132.09|4144.82|4136.12|4165.38|4156.68|4131.56|4122.86|10277
1638032400000|2021-11-27 17:00:00|4144.83|4136.13|4145.05|4136.35|4160.99|4152.29|4136.32|4127.62|10227
1638036000000|2021-11-27 18:00:00|4145.01|4136.31|4138.28|4129.58|4152.26|4143.56|4121.48|4112.78|9915
1638039600000|2021-11-27 19:00:00|4138.22|4129.52|4123.28|4114.58|4140.4|4131.7|4122.42|4113.72|8617
1638043200000|2021-11-27 20:00:00|4123.35|4114.65|4063.31|4054.61|4136.69|4127.99|4057.44|4048.74|10528
1638046800000|2021-11-27 21:00:00|4062.45|4053.75|4087.62|4078.92|4097.41|4088.71|4039.9|4031.2|11144
1638050400000|2021-11-27 22:00:00|4087.47|4078.77|4122.52|4113.82|4128.63|4119.93|4086.63|4077.93|9903
1638054000000|2021-11-27 23:00:00|4122.51|4113.81|4101.98|4093.28|4124.16|4115.46|4065.1|4056.4|10405
1638057600000|2021-11-28 00:00:00|4101.96|4093.26|4085.7|4077|4102.46|4093.76|4048.41|4039.71|11324
1638061200000|2021-11-28 01:00:00|4085.63|4076.93|4039.84|4031.14|4089.73|4081.03|4030.85|4022.15|11453
1638064800000|2021-11-28 02:00:00|4039.76|4031.06|4057.68|4048.98|4058.56|4049.86|3988.92|3980.22|12504
1638068400000|2021-11-28 03:00:00|4057.73|4049.03|4032.59|4023.89|4066.66|4057.96|4019.17|4010.47|11225
1638072000000|2021-11-28 04:00:00|4032.7|4024|4028.12|4019.42|4046.19|4037.49|4013.71|4005.01|10678
1638075600000|2021-11-28 05:00:00|4028.36|4019.66|4060.84|4052.14|4061.55|4052.85|4022.59|4013.89|10099
1638079200000|2021-11-28 06:00:00|4060.83|4052.13|4077.77|4069.07|4084.16|4075.46|4038.36|4029.66|9682
1638082800000|2021-11-28 07:00:00|4077.72|4069.02|4076.22|4067.52|4086.85|4078.15|4065.01|4056.31|10014
1638086400000|2021-11-28 08:00:00|4076.21|4067.51|4065.66|4056.96|4088.5|4079.8|4055.86|4047.16|8860
1638090000000|2021-11-28 09:00:00|4065.65|4056.95|4053.61|4044.91|4070.12|4061.42|4041.74|4033.04|5421
1638093600000|2021-11-28 10:00:00|4073.72|4065.02|4116.08|4107.38|4128.79|4120.09|4060.21|4051.51|9172
1638097200000|2021-11-28 11:00:00|4116.03|4107.33|4103.66|4094.96|4136.49|4127.79|4095.54|4086.84|9654
1638100800000|2021-11-28 12:00:00|4103.7|4095|4102.23|4093.53|4121.81|4113.11|4079.57|4070.87|9564
1638104400000|2021-11-28 13:00:00|4102.3|4093.6|4087.58|4078.88|4110.29|4101.59|4079.4|4070.7|9486
1638108000000|2021-11-28 14:00:00|4087.55|4078.85|4089.39|4080.69|4102.08|4093.38|4053.38|4044.68|10567
1638111600000|2021-11-28 15:00:00|4088.94|4080.24|4085.09|4076.39|4094.97|4086.27|4069.87|4061.17|9397
1638115200000|2021-11-28 16:00:00|4085.07|4076.37|4075.21|4066.51|4095.69|4086.99|4050.33|4041.63|10670
1638118800000|2021-11-28 17:00:00|4075.05|4066.35|4042.4|4033.7|4087.57|4078.87|4024.61|4015.91|10723
1638122400000|2021-11-28 18:00:00|4042.41|4033.71|4057.81|4049.11|4062.52|4053.82|3971.18|3962.48|12192
1638126000000|2021-11-28 19:00:00|4057.94|4049.24|4106.2|4097.5|4133.59|4124.89|4050.39|4041.69|11297
1638129600000|2021-11-28 20:00:00|4106.19|4097.49|4146.22|4136.02|4154.83|4144.63|4106.19|4097.49|10049
1638133200000|2021-11-28 21:00:00|4146.19|4135.99|4261.27|4251.07|4264.87|4254.67|4140.44|4130.24|11594
1638136800000|2021-11-28 22:00:00|4261.13|4250.93|4230.75|4222.05|4297.93|4288.77|4226.42|4217.72|11423
1638140400000|2021-11-28 23:00:00|4230.74|4222.04|4302.6|4293.9|4306.47|4297.77|4229.69|4220.99|12513
1638144000000|2021-11-29 00:00:00|4302.59|4293.89|4351.69|4342.99|4378.33|4369.63|4291.23|4282.53|12708
1638147600000|2021-11-29 01:00:00|4351.72|4343.02|4341.61|4332.91|4380.69|4371.99|4328.22|4319.52|11517
1638151200000|2021-11-29 02:00:00|4341.6|4332.9|4317.22|4308.52|4347.61|4338.91|4314.19|4305.49|10460
1638154800000|2021-11-29 03:00:00|4317.19|4308.49|4313.84|4305.14|4327.61|4318.91|4298.63|4289.93|9653
1638158400000|2021-11-29 04:00:00|4313.92|4305.22|4333.01|4324.31|4363.02|4354.32|4313.54|4304.84|9821
1638162000000|2021-11-29 05:00:00|4332.43|4323.73|4330.13|4321.43|4344.1|4335.4|4322.36|4313.66|7808
1638165600000|2021-11-29 06:00:00|4330.12|4321.42|4344.24|4335.54|4347.09|4338.39|4328.88|4320.18|8371
1638169200000|2021-11-29 07:00:00|4344.22|4335.52|4357.03|4348.33|4373.5|4364.8|4341.51|4332.81|9374
1638172800000|2021-11-29 08:00:00|4357.32|4348.62|4326.05|4317.35|4367.48|4358.78|4322.37|4313.67|9787
1638176400000|2021-11-29 09:00:00|4326.1|4317.4|4300|4291.3|4343.04|4334.34|4286.63|4277.93|10647
1638180000000|2021-11-29 10:00:00|4299.96|4291.26|4329.68|4320.98|4337.48|4328.78|4294.94|4286.24|10662
1638183600000|2021-11-29 11:00:00|4329.66|4320.96|4304.97|4296.27|4340.63|4331.93|4304.49|4295.79|9859
1638187200000|2021-11-29 12:00:00|4304.83|4296.13|4317.18|4308.48|4325.34|4316.64|4302.91|4294.21|9518
1638190800000|2021-11-29 13:00:00|4317.03|4308.33|4353.93|4345.23|4381.81|4373.11|4315.14|4306.44|11498
1638194400000|2021-11-29 14:00:00|4354.06|4345.36|4326.9|4318.2|4376.53|4367.83|4315.94|4307.24|11075
1638198000000|2021-11-29 15:00:00|4327.07|4318.37|4342.68|4333.98|4342.82|4334.12|4309.92|4301.22|10233
1638201600000|2021-11-29 16:00:00|4342.56|4333.86|4416.09|4407.39|4419.59|4410.89|4337.08|4328.38|9896
1638205200000|2021-11-29 17:00:00|4415.86|4407.16|4446.1|4437.4|4465.4|4456.7|4412.82|4404.12|11633
1638208800000|2021-11-29 18:00:00|4446.07|4437.37|4436.99|4428.29|4457.36|4448.66|4434.73|4426.03|9353
1638212400000|2021-11-29 19:00:00|4437.13|4428.43|4394.95|4386.25|4440.6|4431.9|4390.41|4381.71|10220
1638216000000|2021-11-29 20:00:00|4395.15|4386.45|4416.7|4408|4429.33|4420.63|4392.02|4383.32|9491
1638219600000|2021-11-29 21:00:00|4417.24|4408.54|4456.86|4448.16|4462.09|4453.39|4414.66|4405.96|8274
1638223200000|2021-11-29 22:00:00|4456.85|4448.15|4447.8|4439.1|4465|4456.3|4435.52|4426.82|9023
1638226800000|2021-11-29 23:00:00|4447.68|4438.98|4451.82|4443.12|4462.59|4453.89|4437.77|4429.07|10645
1638230400000|2021-11-30 00:00:00|4452.14|4443.44|4491.51|4482.81|4497.41|4488.71|4444.12|4435.42|10569
1638234000000|2021-11-30 01:00:00|4491.53|4482.83|4467.34|4458.64|4510.1|4501.4|4437.66|4428.96|11040
1638237600000|2021-11-30 02:00:00|4466.33|4457.63|4474.33|4465.63|4502.8|4494.1|4464.42|4455.72|8855
1638241200000|2021-11-30 03:00:00|4474.42|4465.72|4442.73|4434.03|4478.65|4469.95|4410.2|4401.5|9866
1638244800000|2021-11-30 04:00:00|4442.81|4434.11|4451.82|4443.12|4463.45|4454.75|4436.98|4428.28|8899
1638248400000|2021-11-30 05:00:00|4451.84|4443.14|4394.01|4385.31|4459.61|4450.91|4393.45|4384.75|10729
1638252000000|2021-11-30 06:00:00|4393.64|4384.94|4421.09|4412.39|4424.4|4415.7|4356.24|4347.54|11467
1638255600000|2021-11-30 07:00:00|4421.1|4412.4|4420.25|4411.55|4435.68|4426.98|4384.95|4376.25|10003
1638259200000|2021-11-30 08:00:00|4419.62|4410.92|4429.29|4420.59|4482.55|4473.85|4398.68|4389.98|11762
1638262800000|2021-11-30 09:00:00|4429.26|4420.56|4445.65|4436.95|4455.07|4446.37|4410.33|4401.63|11273
1638266400000|2021-11-30 10:00:00|4445.56|4436.86|4496.34|4487.64|4500.63|4491.93|4436.53|4427.83|10584
1638270000000|2021-11-30 11:00:00|4496.71|4488.01|4599.85|4591.15|4609.33|4600.63|4469.91|4461.21|12061
1638273600000|2021-11-30 12:00:00|4599.72|4591.02|4592.82|4584.12|4646.51|4637.81|4590.17|4581.47|11970
1638277200000|2021-11-30 13:00:00|4592.97|4584.27|4658.96|4650.26|4662.13|4653.43|4577.85|4569.15|11725
1638280800000|2021-11-30 14:00:00|4658.99|4650.29|4702.48|4693.78|4702.76|4694.06|4650.05|4641.35|12231
1638284400000|2021-11-30 15:00:00|4702.7|4694|4621.78|4613.08|4760.09|4751.39|4621.4|4612.7|13046
1638288000000|2021-11-30 16:00:00|4621.36|4612.66|4563.9|4555.2|4676.88|4668.18|4554.45|4545.75|13661
1638291600000|2021-11-30 17:00:00|4564.7|4556|4605.11|4596.41|4622.44|4613.74|4530.94|4522.24|12292
1638295200000|2021-11-30 18:00:00|4605.12|4596.42|4700.04|4691.34|4702.63|4693.93|4585.41|4576.71|11515
1638298800000|2021-11-30 19:00:00|4700.69|4691.99|4672.2|4663.5|4701.83|4693.13|4637.61|4628.91|11790
1638302400000|2021-11-30 20:00:00|4672.02|4663.32|4655.32|4646.62|4679.73|4671.03|4627.15|4618.45|11990
1638306000000|2021-11-30 21:00:00|4654.27|4645.57|4633.63|4624.93|4681.94|4673.24|4607.17|4598.47|12333
1638309600000|2021-11-30 22:00:00|4633.69|4624.99|4661.77|4653.07|4679.36|4670.66|4628.64|4619.94|10532
1638313200000|2021-11-30 23:00:00|4661.78|4653.08|4637.48|4628.78|4675.28|4666.58|4629.41|4620.71|11367
1638316800000|2021-12-01 00:00:00|4638.11|4629.41|4732.5|4723.8|4738.35|4729.65|4610.63|4601.93|12451
1638320400000|2021-12-01 01:00:00|4732.4|4723.7|4699.17|4690.47|4732.7|4724|4689.03|4680.33|11089
1638324000000|2021-12-01 02:00:00|4699.25|4690.55|4758.49|4749.79|4759.07|4750.37|4677.04|4668.34|10503
1638327600000|2021-12-01 03:00:00|4758.46|4749.76|4767.38|4758.68|4777.28|4768.58|4724.55|4715.85|11051
1638331200000|2021-12-01 04:00:00|4767.67|4758.97|4735.77|4727.07|4771.03|4762.33|4722.87|4714.17|10672
1638334800000|2021-12-01 05:00:00|4735.73|4727.03|4709.49|4700.79|4744.76|4736.06|4706.1|4697.4|10491
1638338400000|2021-12-01 06:00:00|4709.84|4701.14|4735.68|4726.98|4752.71|4744.01|4695.1|4686.4|10185
1638342000000|2021-12-01 07:00:00|4735.71|4727.01|4774.22|4765.52|4787.03|4778.33|4723.94|4715.24|11115
1638345600000|2021-12-01 08:00:00|4774.28|4765.58|4713.04|4704.34|4776.86|4768.16|4701.98|4693.28|12139
1638349200000|2021-12-01 09:00:00|4713.03|4704.33|4748.45|4739.75|4755.68|4746.98|4691.78|4683.08|11417
1638352800000|2021-12-01 10:00:00|4748.43|4739.73|4730.14|4721.44|4756.09|4747.39|4709.27|4700.57|10156
1638356400000|2021-12-01 11:00:00|4730.16|4721.46|4677.38|4668.68|4737.68|4728.98|4661.35|4652.65|10819
1638360000000|2021-12-01 12:00:00|4680.82|4672.12|4674.6|4665.9|4726.28|4717.58|4665.7|4657|11592
1638363600000|2021-12-01 13:00:00|4674.61|4665.91|4684.48|4675.78|4727.91|4719.21|4671.29|4662.59|12405
1638367200000|2021-12-01 14:00:00|4684.56|4675.86|4749.59|4740.89|4767.15|4758.45|4684.28|4675.58|12402
1638370800000|2021-12-01 15:00:00|4749.39|4740.69|4734.07|4725.37|4769.69|4760.99|4720.59|4711.89|11987
1638374400000|2021-12-01 16:00:00|4734.01|4725.31|4704.6|4695.9|4766.15|4757.45|4700.82|4692.12|11565
1638378000000|2021-12-01 17:00:00|4704.46|4695.76|4682.71|4674.01|4717.05|4708.35|4681.83|4673.13|11817
1638381600000|2021-12-01 18:00:00|4682.69|4673.99|4655.3|4646.6|4699.59|4690.89|4648.43|4639.73|12067
1638385200000|2021-12-01 19:00:00|4655.32|4646.62|4666.91|4658.21|4681.03|4672.33|4603.76|4595.06|12044
1638388800000|2021-12-01 20:00:00|4666.72|4658.02|4571.91|4563.21|4668.32|4659.62|4564.63|4555.93|12562
1638392400000|2021-12-01 21:00:00|4571.89|4563.19|4581.45|4572.75|4600.33|4591.63|4554.26|4545.56|2721
1638396000000|2021-12-01 22:00:00|4572.34|4563.64|4571.88|4563.18|4595.48|4586.78|4530.73|4522.03|11588
1638399600000|2021-12-01 23:00:00|4572.03|4563.33|4591.23|4582.53|4600.45|4591.75|4564.22|4555.52|12381
1638403200000|2021-12-02 00:00:00|4591.21|4582.51|4584.8|4576.1|4593|4584.3|4545.97|4537.27|12055
1638406800000|2021-12-02 01:00:00|4584.78|4576.08|4618.64|4609.94|4625.22|4616.52|4556.06|4547.36|12148
1638410400000|2021-12-02 02:00:00|4618.66|4609.96|4583.53|4574.83|4623|4614.3|4570.3|4561.6|11410
1638414000000|2021-12-02 03:00:00|4583.2|4574.5|4498.88|4490.18|4583.26|4574.56|4459.7|4451|12686
1638417600000|2021-12-02 04:00:00|4499.45|4490.75|4517.28|4508.58|4527.08|4518.38|4492.52|4483.82|12078
1638421200000|2021-12-02 05:00:00|4516.69|4507.99|4533|4524.3|4552.49|4543.79|4511.88|4503.18|10992
1638424800000|2021-12-02 06:00:00|4532.98|4524.28|4542.22|4533.52|4543.07|4534.37|4511|4502.3|11481
1638428400000|2021-12-02 07:00:00|4541.8|4533.1|4567.92|4559.22|4589.91|4581.21|4541.8|4533.1|11832
1638432000000|2021-12-02 08:00:00|4567.95|4559.25|4592.97|4584.27|4606.27|4597.57|4563.57|4554.87|12305
1638435600000|2021-12-02 09:00:00|4592.89|4584.19|4585.94|4577.24|4606.71|4598.01|4557.7|4549|11875
1638439200000|2021-12-02 10:00:00|4586.02|4577.32|4562.79|4554.09|4600.05|4591.35|4546.75|4538.05|11886
1638442800000|2021-12-02 11:00:00|4563.03|4554.33|4538.89|4530.19|4571.22|4562.52|4504.13|4495.43|12139
1638446400000|2021-12-02 12:00:00|4538.73|4530.03|4544.35|4535.65|4556.1|4547.4|4508.49|4499.79|12709
1638450000000|2021-12-02 13:00:00|4543.8|4535.1|4539.22|4530.52|4549.41|4540.71|4489.47|4480.77|12438
1638453600000|2021-12-02 14:00:00|4539.2|4530.5|4597.17|4588.47|4603.02|4594.32|4513.19|4504.49|13060
1638457200000|2021-12-02 15:00:00|4597.16|4588.46|4549.94|4541.24|4641.4|4632.7|4510.39|4501.69|13096
1638460800000|2021-12-02 16:00:00|4550.4|4541.7|4489.52|4480.82|4563.68|4554.98|4464.76|4456.06|12972
1638464400000|2021-12-02 17:00:00|4489.48|4480.78|4499.86|4491.16|4514.14|4505.44|4482.39|4473.69|11795
1638468000000|2021-12-02 18:00:00|4500.22|4491.52|4487.17|4478.47|4501.53|4492.83|4440.85|4432.15|12363
1638471600000|2021-12-02 19:00:00|4487.35|4478.65|4495.42|4486.72|4513.24|4504.54|4481.62|4472.92|12034
1638475200000|2021-12-02 20:00:00|4495.54|4486.84|4541.96|4533.26|4545.93|4537.23|4477.6|4468.9|11654
1638478800000|2021-12-02 21:00:00|4542.04|4533.34|4550.65|4541.95|4559.31|4550.61|4527.45|4518.75|9562
1638482400000|2021-12-02 22:00:00|4550.59|4541.89|4549.55|4540.85|4563.64|4554.94|4529.18|4520.48|9015
1638486000000|2021-12-02 23:00:00|4549.7|4541|4518.86|4510.16|4559.03|4550.33|4509.37|4500.67|11640
1638489600000|2021-12-03 00:00:00|4518.83|4510.13|4524.81|4516.11|4553.05|4544.35|4513.81|4505.11|10938
1638493200000|2021-12-03 01:00:00|4524.82|4516.12|4522.67|4513.97|4542|4533.3|4506.96|4498.26|11394
1638496800000|2021-12-03 02:00:00|4522.64|4513.94|4496.92|4488.22|4534.14|4525.44|4478.14|4469.44|11564
1638500400000|2021-12-03 03:00:00|4496.83|4488.13|4500.59|4491.89|4529.05|4520.35|4486.49|4477.79|11104
1638504000000|2021-12-03 04:00:00|4500.58|4491.88|4537.98|4529.28|4547.99|4539.29|4497.34|4488.64|11463
1638507600000|2021-12-03 05:00:00|4538|4529.3|4576.33|4567.63|4579.05|4570.35|4521.42|4512.72|10990
1638511200000|2021-12-03 06:00:00|4576.54|4567.84|4587.75|4579.05|4597.81|4589.11|4564.76|4556.06|10565
1638514800000|2021-12-03 07:00:00|4587.78|4579.08|4575.79|4567.09|4591.67|4582.97|4553.56|4544.86|10355
1638518400000|2021-12-03 08:00:00|4575.33|4566.63|4566.96|4558.26|4581.74|4573.04|4552.9|4544.2|9821
1638522000000|2021-12-03 09:00:00|4566.95|4558.25|4585.04|4576.34|4588.81|4580.11|4556.96|4548.26|9518
1638525600000|2021-12-03 10:00:00|4584.75|4576.05|4584.04|4575.34|4624.59|4615.89|4578.53|4569.83|11811
1638529200000|2021-12-03 11:00:00|4583.91|4575.21|4620.83|4612.13|4621.92|4613.22|4583.32|4574.62|10586
1638532800000|2021-12-03 12:00:00|4620.17|4611.47|4602.56|4593.86|4636.47|4627.77|4597.03|4588.33|11082
1638536400000|2021-12-03 13:00:00|4602.57|4593.87|4605.66|4596.96|4660.85|4652.15|4579.34|4570.64|11314
1638540000000|2021-12-03 14:00:00|4605.6|4596.9|4528.49|4519.79|4609.57|4600.87|4523.45|4514.75|12138
1638543600000|2021-12-03 15:00:00|4528.28|4519.58|4474.17|4465.47|4532.59|4523.89|4462.76|4454.06|12441
1638547200000|2021-12-03 16:00:00|4473.96|4465.26|4347.66|4338.96|4473.96|4465.26|4327.55|4318.85|13195
1638550800000|2021-12-03 17:00:00|4347.99|4339.29|4359.82|4351.12|4369.64|4360.94|4308.14|4299.44|12264
1638554400000|2021-12-03 18:00:00|4359.79|4351.09|4329.65|4320.95|4369.97|4361.27|4281.17|4272.47|11656
1638558000000|2021-12-03 19:00:00|4329.7|4321|4235.03|4226.33|4329.77|4321.07|4191.4|4182.7|13135
1638561600000|2021-12-03 20:00:00|4235.01|4226.31|4215.37|4206.67|4235.01|4226.31|4052.89|4044.19|13997
1638565200000|2021-12-03 21:00:00|4214.75|4206.05|4224.47|4215.77|4257.61|4248.91|4207.92|4199.22|12227
1638604800000|2021-12-04 08:00:00|3902.32|3893.62|3949.17|3940.47|3990.01|3981.31|3891.12|3882.42|12831
1638608400000|2021-12-04 09:00:00|3949.31|3940.61|3941.96|3933.26|3956.76|3948.06|3915.22|3906.52|11829
1638612000000|2021-12-04 10:00:00|3941.94|3933.24|3928.79|3920.09|3964.54|3955.84|3884.25|3875.55|12817
1638615600000|2021-12-04 11:00:00|3928.78|3920.08|3877.42|3868.72|3933.83|3925.13|3836.62|3827.92|13146
1638619200000|2021-12-04 12:00:00|3877.55|3868.85|3920.13|3911.43|3978.82|3970.12|3877.33|3868.63|12642
1638622800000|2021-12-04 13:00:00|3920.07|3911.37|3975.64|3966.94|3976.31|3967.61|3904.38|3895.68|12592
1638626400000|2021-12-04 14:00:00|3975.63|3966.93|4037.99|4029.29|4038.37|4029.67|3963.05|3954.35|12428
1638630000000|2021-12-04 15:00:00|4037.82|4029.12|4038.91|4030.21|4073.87|4065.17|4029.59|4020.89|10811
1638633600000|2021-12-04 16:00:00|4046.55|4037.85|3994.79|3986.09|4058.06|4049.36|3988.6|3979.9|11653
1638637200000|2021-12-04 17:00:00|3995.27|3986.57|4026.36|4017.66|4038.13|4029.43|3992.35|3983.65|11138
1638640800000|2021-12-04 18:00:00|4026.35|4017.65|4073.85|4065.15|4074.48|4065.78|4013.96|4005.26|11889
1638644400000|2021-12-04 19:00:00|4073.84|4065.14|4127.6|4118.9|4144.65|4135.95|4061.36|4052.66|11751
1638648000000|2021-12-04 20:00:00|4127.58|4118.88|4110.07|4101.37|4137.94|4129.24|4098.23|4089.53|11548
1638651600000|2021-12-04 21:00:00|4110.16|4101.46|4071.83|4063.13|4117.58|4108.88|4042.52|4033.82|12259
1638655200000|2021-12-04 22:00:00|4071.84|4063.14|4103.01|4094.31|4110.45|4101.75|4068.21|4059.51|10006
1638658800000|2021-12-04 23:00:00|4103.03|4094.33|4128.06|4119.36|4134.96|4126.26|4068.62|4059.92|11633
1638662400000|2021-12-05 00:00:00|4127.54|4118.84|4122.04|4113.34|4167.75|4159.05|4075.71|4067.01|13301
1638666000000|2021-12-05 01:00:00|4122|4113.3|4113.5|4104.8|4141.45|4132.75|4088.42|4079.72|12629
1638669600000|2021-12-05 02:00:00|4113.49|4104.79|4119.23|4110.53|4131.43|4122.73|4092.42|4083.72|12026
1638673200000|2021-12-05 03:00:00|4119.51|4110.81|4174.01|4165.31|4188.18|4179.48|4102.86|4094.16|12449
1638676800000|2021-12-05 04:00:00|4174|4165.3|4168.26|4159.56|4195.32|4186.62|4150.73|4142.03|11779
1638680400000|2021-12-05 05:00:00|4168.24|4159.54|4210.91|4202.21|4216.4|4207.7|4158.13|4149.43|11926
1638684000000|2021-12-05 06:00:00|4211.1|4202.4|4229.85|4221.15|4236.31|4227.61|4196.34|4187.64|12365
1638687600000|2021-12-05 07:00:00|4229.76|4221.06|4210.41|4201.71|4239.8|4231.1|4192.97|4184.27|11576
1638691200000|2021-12-05 08:00:00|4210.5|4201.8|4223.31|4214.61|4227.88|4219.18|4183.33|4174.63|11772
1638694800000|2021-12-05 09:00:00|4223.3|4214.6|4196.81|4188.11|4224.59|4215.89|4173.39|4164.69|12538
1638698400000|2021-12-05 10:00:00|4196.99|4188.29|4203.22|4194.52|4231.64|4222.94|4184.75|4176.05|12150
1638702000000|2021-12-05 11:00:00|4203.18|4194.48|4205.32|4196.62|4226.21|4217.51|4189.29|4180.59|11577
1638705600000|2021-12-05 12:00:00|4204.84|4196.14|4240.42|4231.72|4258.5|4249.8|4194.28|4185.58|12522
1638709200000|2021-12-05 13:00:00|4240.43|4231.73|4213.06|4204.36|4241|4232.3|4206.67|4197.97|11695
1638712800000|2021-12-05 14:00:00|4212.68|4203.98|4151.85|4143.15|4215.83|4207.13|4139.13|4130.43|13195
1638716400000|2021-12-05 15:00:00|4151.65|4142.95|4079.34|4070.64|4170.66|4161.96|4042.05|4033.35|13687
1638720000000|2021-12-05 16:00:00|4079.76|4071.06|4117.67|4108.97|4142.47|4133.77|4074.46|4065.76|13490
1638723600000|2021-12-05 17:00:00|4117.76|4109.06|4164.47|4155.77|4175.23|4166.53|4096.69|4087.99|12583
1638727200000|2021-12-05 18:00:00|4164.43|4155.73|4157.51|4148.81|4187.4|4178.7|4145.85|4137.15|11591
1638730800000|2021-12-05 19:00:00|4157.49|4148.79|4147.74|4139.04|4160.57|4151.87|4106.92|4098.22|12636
1638734400000|2021-12-05 20:00:00|4147.73|4139.03|4145.29|4135.09|4165.05|4156.35|4117.94|4109.24|12216
1638738000000|2021-12-05 21:00:00|4145.28|4135.08|4154.43|4144.23|4160.92|4150.72|4110.37|4100.17|12440
1638741600000|2021-12-05 22:00:00|4154.57|4144.37|4170.4|4161.7|4173.72|4165.02|4124.84|4116.14|9405
1638745200000|2021-12-05 23:00:00|4170.74|4162.04|4205.33|4196.63|4213.47|4204.77|4157.57|4148.87|11996
1638748800000|2021-12-06 00:00:00|4205.68|4196.98|4141.21|4132.51|4212.63|4203.93|4112.7|4104|13220
1638752400000|2021-12-06 01:00:00|4141.17|4132.47|4152.94|4144.24|4172.86|4164.16|4111.05|4102.35|12895
1638756000000|2021-12-06 02:00:00|4152.84|4144.14|4158.67|4149.97|4174.05|4165.35|4143.22|4134.52|11762
1638759600000|2021-12-06 03:00:00|4158.38|4149.68|4178.77|4170.07|4198.68|4189.98|4157.27|4148.57|11975
1638763200000|2021-12-06 04:00:00|4178.87|4170.17|4176.02|4167.32|4204.95|4196.25|4170.33|4161.63|11494
1638766800000|2021-12-06 05:00:00|4176.12|4167.42|4145.61|4136.91|4191.23|4182.53|4145.38|4136.68|10478
1638770400000|2021-12-06 06:00:00|4145.17|4136.47|4083.32|4074.62|4161.97|4153.27|4080.04|4071.34|11619
1638774000000|2021-12-06 07:00:00|4083.33|4074.63|4081.01|4072.31|4086.76|4078.06|4025.25|4016.55|12527
1638777600000|2021-12-06 08:00:00|4080.75|4072.05|4055.92|4047.22|4154.26|4145.56|4000.72|3992.02|13746
1638781200000|2021-12-06 09:00:00|4056.11|4047.41|3969.13|3960.43|4077.77|4069.07|3937.14|3928.44|13577
1638784800000|2021-12-06 10:00:00|3969.11|3960.41|3955.94|3947.24|4006.81|3998.11|3930.14|3921.44|13316
1638788400000|2021-12-06 11:00:00|3955.85|3947.15|4054.16|4045.46|4083.95|4075.25|3942.44|3933.74|12805
1638792000000|2021-12-06 12:00:00|4054.12|4045.42|4061.06|4052.36|4095.82|4087.12|4030.09|4021.39|12633
1638795600000|2021-12-06 13:00:00|4061.29|4052.59|4053.14|4044.44|4095.74|4087.04|4027.01|4018.31|12487
1638799200000|2021-12-06 14:00:00|4053.09|4044.39|4026.69|4017.99|4079.95|4071.25|3993.73|3985.03|12998
1638802800000|2021-12-06 15:00:00|4026.48|4017.78|4134.14|4125.44|4135.66|4126.96|4009.95|4001.25|13189
1638806400000|2021-12-06 16:00:00|4134.06|4125.36|4175.95|4167.25|4179.63|4170.93|4104.85|4096.15|12936
1638810000000|2021-12-06 17:00:00|4175.9|4167.2|4184.27|4175.57|4207.12|4198.42|4166.91|4158.21|11689
1638813600000|2021-12-06 18:00:00|4184.26|4175.56|4191.09|4182.39|4195.85|4187.15|4159.43|4150.73|11164
1638817200000|2021-12-06 19:00:00|4190.73|4182.03|4203.73|4195.03|4226.89|4218.19|4190.73|4182.03|9971
1638820800000|2021-12-06 20:00:00|4203.69|4194.99|4207.52|4198.82|4240.45|4231.75|4192.43|4183.73|11637
1638824400000|2021-12-06 21:00:00|4207.98|4199.28|4327.81|4319.11|4358.09|4349.39|4207.54|4198.84|12180
1638828000000|2021-12-06 22:00:00|4327.88|4319.18|4344.44|4335.74|4383.56|4374.86|4327.67|4318.97|12460
1638831600000|2021-12-06 23:00:00|4344.26|4335.56|4357.25|4348.55|4367.08|4358.38|4316.26|4307.56|11827
1638835200000|2021-12-07 00:00:00|4357.2|4348.5|4352.28|4343.58|4375.09|4366.39|4335.03|4326.33|11789
1638838800000|2021-12-07 01:00:00|4352.24|4343.54|4346.78|4338.08|4394.54|4385.84|4326.55|4317.85|12314
1638842400000|2021-12-07 02:00:00|4346.8|4338.1|4321.26|4312.56|4358.8|4350.1|4316.29|4307.59|11924
1638846000000|2021-12-07 03:00:00|4321.21|4312.51|4349.58|4340.88|4356.1|4347.4|4319.29|4310.59|10858
1638849600000|2021-12-07 04:00:00|4349.59|4340.89|4355.7|4347|4371.13|4362.43|4340.89|4332.19|10032
1638853200000|2021-12-07 05:00:00|4355.32|4346.62|4354.08|4345.38|4373.84|4365.14|4344.26|4335.56|9785
1638856800000|2021-12-07 06:00:00|4354.13|4345.43|4371.22|4362.52|4378.05|4369.35|4352.14|4343.44|10236
1638860400000|2021-12-07 07:00:00|4371.27|4362.57|4361.38|4352.68|4394.2|4385.5|4344.96|4336.26|10561
1638864000000|2021-12-07 08:00:00|4361.21|4352.51|4418.13|4409.43|4426.8|4418.1|4355.57|4346.87|11367
1638867600000|2021-12-07 09:00:00|4418.31|4409.61|4403.4|4394.7|4429.3|4420.6|4392.46|4383.76|11891
1638871200000|2021-12-07 10:00:00|4403.49|4394.79|4409.57|4400.87|4414.28|4405.58|4385.4|4376.7|10696
1638874800000|2021-12-07 11:00:00|4409.58|4400.88|4411.9|4403.2|4434.23|4425.53|4408.01|4399.31|4633
1638633600000|2021-12-04 16:00:00|4046.55|4037.85|3994.79|3986.09|4058.06|4049.36|3988.6|3979.9|11653
1638637200000|2021-12-04 17:00:00|3995.27|3986.57|4026.36|4017.66|4038.13|4029.43|3992.35|3983.65|11138
1638640800000|2021-12-04 18:00:00|4026.35|4017.65|4073.85|4065.15|4074.48|4065.78|4013.96|4005.26|11889
1638644400000|2021-12-04 19:00:00|4073.84|4065.14|4127.6|4118.9|4144.65|4135.95|4061.36|4052.66|11751
1638648000000|2021-12-04 20:00:00|4127.58|4118.88|4110.07|4101.37|4137.94|4129.24|4098.23|4089.53|11548
1638651600000|2021-12-04 21:00:00|4110.16|4101.46|4071.83|4063.13|4117.58|4108.88|4042.52|4033.82|12259
1638655200000|2021-12-04 22:00:00|4071.84|4063.14|4103.01|4094.31|4110.45|4101.75|4068.21|4059.51|10006
1638658800000|2021-12-04 23:00:00|4103.03|4094.33|4128.06|4119.36|4134.96|4126.26|4068.62|4059.92|11633
1638662400000|2021-12-05 00:00:00|4127.54|4118.84|4122.04|4113.34|4167.75|4159.05|4075.71|4067.01|13301
1638666000000|2021-12-05 01:00:00|4122|4113.3|4113.5|4104.8|4141.45|4132.75|4088.42|4079.72|12629
1638669600000|2021-12-05 02:00:00|4113.49|4104.79|4119.23|4110.53|4131.43|4122.73|4092.42|4083.72|12026
1638673200000|2021-12-05 03:00:00|4119.51|4110.81|4174.01|4165.31|4188.18|4179.48|4102.86|4094.16|12449
1638676800000|2021-12-05 04:00:00|4174|4165.3|4168.26|4159.56|4195.32|4186.62|4150.73|4142.03|11779
1638680400000|2021-12-05 05:00:00|4168.24|4159.54|4210.91|4202.21|4216.4|4207.7|4158.13|4149.43|11926
1638684000000|2021-12-05 06:00:00|4211.1|4202.4|4229.85|4221.15|4236.31|4227.61|4196.34|4187.64|12365
1638687600000|2021-12-05 07:00:00|4229.76|4221.06|4210.41|4201.71|4239.8|4231.1|4192.97|4184.27|11576
1638691200000|2021-12-05 08:00:00|4210.5|4201.8|4223.31|4214.61|4227.88|4219.18|4183.33|4174.63|11772
1638694800000|2021-12-05 09:00:00|4223.3|4214.6|4196.81|4188.11|4224.59|4215.89|4173.39|4164.69|12538
1638698400000|2021-12-05 10:00:00|4196.99|4188.29|4203.22|4194.52|4231.64|4222.94|4184.75|4176.05|12150
1638702000000|2021-12-05 11:00:00|4203.18|4194.48|4205.32|4196.62|4226.21|4217.51|4189.29|4180.59|11577
1638705600000|2021-12-05 12:00:00|4204.84|4196.14|4240.42|4231.72|4258.5|4249.8|4194.28|4185.58|12522
1638709200000|2021-12-05 13:00:00|4240.43|4231.73|4213.06|4204.36|4241|4232.3|4206.67|4197.97|11695
1638712800000|2021-12-05 14:00:00|4212.68|4203.98|4151.85|4143.15|4215.83|4207.13|4139.13|4130.43|13195
1638716400000|2021-12-05 15:00:00|4151.65|4142.95|4079.34|4070.64|4170.66|4161.96|4042.05|4033.35|13687
1638720000000|2021-12-05 16:00:00|4079.76|4071.06|4117.67|4108.97|4142.47|4133.77|4074.46|4065.76|13490
1638723600000|2021-12-05 17:00:00|4117.76|4109.06|4164.47|4155.77|4175.23|4166.53|4096.69|4087.99|12583
1638727200000|2021-12-05 18:00:00|4164.43|4155.73|4157.51|4148.81|4187.4|4178.7|4145.85|4137.15|11591
1638730800000|2021-12-05 19:00:00|4157.49|4148.79|4147.74|4139.04|4160.57|4151.87|4106.92|4098.22|12636
1638734400000|2021-12-05 20:00:00|4147.73|4139.03|4145.29|4135.09|4165.05|4156.35|4117.94|4109.24|12216
1638738000000|2021-12-05 21:00:00|4145.28|4135.08|4154.43|4144.23|4160.92|4150.72|4110.37|4100.17|12440
1638741600000|2021-12-05 22:00:00|4154.57|4144.37|4170.4|4161.7|4173.72|4165.02|4124.84|4116.14|9405
1638745200000|2021-12-05 23:00:00|4170.74|4162.04|4205.33|4196.63|4213.47|4204.77|4157.57|4148.87|11996
1638748800000|2021-12-06 00:00:00|4205.68|4196.98|4141.21|4132.51|4212.63|4203.93|4112.7|4104|13220
1638752400000|2021-12-06 01:00:00|4141.17|4132.47|4152.94|4144.24|4172.86|4164.16|4111.05|4102.35|12895
1638756000000|2021-12-06 02:00:00|4152.84|4144.14|4158.67|4149.97|4174.05|4165.35|4143.22|4134.52|11762
1638759600000|2021-12-06 03:00:00|4158.38|4149.68|4178.77|4170.07|4198.68|4189.98|4157.27|4148.57|11975
1638763200000|2021-12-06 04:00:00|4178.87|4170.17|4176.02|4167.32|4204.95|4196.25|4170.33|4161.63|11494
1638766800000|2021-12-06 05:00:00|4176.12|4167.42|4145.61|4136.91|4191.23|4182.53|4145.38|4136.68|10478
1638770400000|2021-12-06 06:00:00|4145.17|4136.47|4083.32|4074.62|4161.97|4153.27|4080.04|4071.34|11619
1638774000000|2021-12-06 07:00:00|4083.33|4074.63|4081.01|4072.31|4086.76|4078.06|4025.25|4016.55|12527
1638777600000|2021-12-06 08:00:00|4080.75|4072.05|4055.92|4047.22|4154.26|4145.56|4000.72|3992.02|13746
1638781200000|2021-12-06 09:00:00|4056.11|4047.41|3969.13|3960.43|4077.77|4069.07|3937.14|3928.44|13577
1638784800000|2021-12-06 10:00:00|3969.11|3960.41|3955.94|3947.24|4006.81|3998.11|3930.14|3921.44|13316
1638788400000|2021-12-06 11:00:00|3955.85|3947.15|4054.16|4045.46|4083.95|4075.25|3942.44|3933.74|12805
1638792000000|2021-12-06 12:00:00|4054.12|4045.42|4061.06|4052.36|4095.82|4087.12|4030.09|4021.39|12633
1638795600000|2021-12-06 13:00:00|4061.29|4052.59|4053.14|4044.44|4095.74|4087.04|4027.01|4018.31|12487
1638799200000|2021-12-06 14:00:00|4053.09|4044.39|4026.69|4017.99|4079.95|4071.25|3993.73|3985.03|12998
1638802800000|2021-12-06 15:00:00|4026.48|4017.78|4134.14|4125.44|4135.66|4126.96|4009.95|4001.25|13189
1638806400000|2021-12-06 16:00:00|4134.06|4125.36|4175.95|4167.25|4179.63|4170.93|4104.85|4096.15|12936
1638810000000|2021-12-06 17:00:00|4175.9|4167.2|4184.27|4175.57|4207.12|4198.42|4166.91|4158.21|11689
1638813600000|2021-12-06 18:00:00|4184.26|4175.56|4191.09|4182.39|4195.85|4187.15|4159.43|4150.73|11164
1638817200000|2021-12-06 19:00:00|4190.73|4182.03|4203.73|4195.03|4226.89|4218.19|4190.73|4182.03|9971
1638820800000|2021-12-06 20:00:00|4203.69|4194.99|4207.52|4198.82|4240.45|4231.75|4192.43|4183.73|11637
1638824400000|2021-12-06 21:00:00|4207.98|4199.28|4327.81|4319.11|4358.09|4349.39|4207.54|4198.84|12180
1638828000000|2021-12-06 22:00:00|4327.88|4319.18|4344.44|4335.74|4383.56|4374.86|4327.67|4318.97|12460
1638831600000|2021-12-06 23:00:00|4344.26|4335.56|4357.25|4348.55|4367.08|4358.38|4316.26|4307.56|11827
1638835200000|2021-12-07 00:00:00|4357.2|4348.5|4352.28|4343.58|4375.09|4366.39|4335.03|4326.33|11789
1638838800000|2021-12-07 01:00:00|4352.24|4343.54|4346.78|4338.08|4394.54|4385.84|4326.55|4317.85|12314
1638842400000|2021-12-07 02:00:00|4346.8|4338.1|4321.26|4312.56|4358.8|4350.1|4316.29|4307.59|11924
1638846000000|2021-12-07 03:00:00|4321.21|4312.51|4349.58|4340.88|4356.1|4347.4|4319.29|4310.59|10858
1638849600000|2021-12-07 04:00:00|4349.59|4340.89|4355.7|4347|4371.13|4362.43|4340.89|4332.19|10032
1638853200000|2021-12-07 05:00:00|4355.32|4346.62|4354.08|4345.38|4373.84|4365.14|4344.26|4335.56|9785
1638856800000|2021-12-07 06:00:00|4354.13|4345.43|4371.22|4362.52|4378.05|4369.35|4352.14|4343.44|10236
1638860400000|2021-12-07 07:00:00|4371.27|4362.57|4361.38|4352.68|4394.2|4385.5|4344.96|4336.26|10561
1638864000000|2021-12-07 08:00:00|4361.21|4352.51|4418.13|4409.43|4426.8|4418.1|4355.57|4346.87|11367
1638867600000|2021-12-07 09:00:00|4418.31|4409.61|4403.4|4394.7|4429.3|4420.6|4392.46|4383.76|11891
1638871200000|2021-12-07 10:00:00|4403.49|4394.79|4409.57|4400.87|4414.28|4405.58|4385.4|4376.7|10696
1638874800000|2021-12-07 11:00:00|4409.58|4400.88|4411.9|4403.2|4434.23|4425.53|4408.01|4399.31|4633
1638878400000|2021-12-07 12:00:00|4416.89|4408.19|4367.78|4359.08|4425.61|4416.91|4342.1|4333.4|12597
1638882000000|2021-12-07 13:00:00|4367.88|4359.18|4350.64|4341.94|4385.9|4377.2|4341.82|4333.12|11519
1638885600000|2021-12-07 14:00:00|4350.73|4342.03|4407.76|4399.06|4408.64|4399.94|4341.29|4332.59|11800
1638889200000|2021-12-07 15:00:00|4407.67|4398.97|4396.23|4387.53|4426.98|4418.28|4384.22|4375.52|12351
1638892800000|2021-12-07 16:00:00|4396.39|4387.69|4364.94|4356.24|4414.7|4406|4331.5|4322.8|12113
1638896400000|2021-12-07 17:00:00|4364.68|4355.98|4329.31|4320.61|4364.92|4356.22|4293.67|4284.97|11689
1638900000000|2021-12-07 18:00:00|4329.33|4320.63|4321.36|4312.66|4340.97|4332.27|4312.14|4303.44|11203
1638903600000|2021-12-07 19:00:00|4321.27|4312.57|4320.84|4312.14|4335.31|4326.61|4289.01|4280.31|11379
1638907200000|2021-12-07 20:00:00|4320.74|4312.04|4292.24|4283.54|4337.23|4328.53|4272.21|4263.51|12291
1638910800000|2021-12-07 21:00:00|4292.4|4283.7|4295.96|4287.26|4329.75|4321.05|4280.26|4271.56|11558
1638914400000|2021-12-07 22:00:00|4295.92|4287.22|4276.63|4267.93|4313.82|4305.12|4266.97|4258.27|11228
1638918000000|2021-12-07 23:00:00|4276.87|4268.17|4313.74|4305.04|4321.78|4313.08|4264.61|4255.91|10923
1638921600000|2021-12-08 00:00:00|4313.5|4304.8|4335.56|4326.86|4350.26|4341.56|4290.07|4281.37|12298
1638925200000|2021-12-08 01:00:00|4335.83|4327.13|4319.58|4310.88|4350.18|4341.48|4314.96|4306.26|10676
1638928800000|2021-12-08 02:00:00|4319.64|4310.94|4299.13|4290.43|4343.44|4334.74|4298.54|4289.84|11277
1638932400000|2021-12-08 03:00:00|4299|4290.3|4302.12|4293.42|4337.46|4328.76|4290.54|4281.84|11110
1638936000000|2021-12-08 04:00:00|4302.1|4293.4|4326.1|4317.4|4329.59|4320.89|4301.44|4292.74|10030
1638939600000|2021-12-08 05:00:00|4326.11|4317.41|4332.85|4324.15|4349.74|4341.04|4316.6|4307.9|9545
1638943200000|2021-12-08 06:00:00|4332.88|4324.18|4376.06|4367.36|4386.17|4377.47|4328.81|4320.11|10276
1638946800000|2021-12-08 07:00:00|4375.99|4367.29|4374.19|4365.49|4382.2|4373.5|4350.94|4342.24|9978
1638950400000|2021-12-08 08:00:00|4374.37|4365.67|4372.28|4363.58|4393.25|4384.55|4359.37|4350.67|9069
1638954000000|2021-12-08 09:00:00|4372.4|4363.7|4328.11|4319.41|4392.56|4383.86|4327.92|4319.22|10725
1638957600000|2021-12-08 10:00:00|4327.78|4319.08|4278.27|4269.57|4353.52|4344.82|4275.86|4267.16|11485
1638961200000|2021-12-08 11:00:00|4278.37|4269.67|4275.04|4266.34|4298.66|4289.96|4239.82|4231.12|12799
1638964800000|2021-12-08 12:00:00|4275.22|4266.52|4296.73|4288.03|4298.02|4289.32|4232.82|4224.12|12170
1638968400000|2021-12-08 13:00:00|4296.7|4288|4301.04|4292.34|4322.41|4313.71|4280.89|4272.19|12044
1638972000000|2021-12-08 14:00:00|4301|4292.3|4417.17|4408.47|4449.68|4440.98|4294.46|4285.76|13049
1638975600000|2021-12-08 15:00:00|4417.64|4408.94|4411.25|4402.55|4458.95|4450.25|4401.32|4392.62|12694
1638979200000|2021-12-08 16:00:00|4411.32|4402.62|4414.16|4405.46|4428.89|4420.19|4375.74|4367.04|12345
1638982800000|2021-12-08 17:00:00|4414.15|4405.45|4383.85|4375.15|4420.17|4411.47|4375.96|4367.26|11122
1638986400000|2021-12-08 18:00:00|4383.84|4375.14|4405.98|4397.28|4419.65|4410.95|4370.34|4361.64|11512
1638990000000|2021-12-08 19:00:00|4405.97|4397.27|4388.37|4379.67|4427.06|4418.36|4379.75|4371.05|11506
1638993600000|2021-12-08 20:00:00|4388.72|4380.02|4417.69|4408.99|4428.58|4419.88|4380.34|4371.64|10534
1638997200000|2021-12-08 21:00:00|4417.71|4409.01|4422.67|4413.97|4432.36|4423.66|4394.45|4385.75|10224
1639000800000|2021-12-08 22:00:00|4422.82|4414.12|4392.7|4384|4448.72|4440.02|4383.48|4374.78|9423
1639004400000|2021-12-08 23:00:00|4393.81|4385.11|4444.75|4436.05|4446.17|4437.47|4390.95|4382.25|10695
1639008000000|2021-12-09 00:00:00|4444.7|4436|4442.62|4433.92|4494.59|4485.89|4439.16|4430.46|12311
1639011600000|2021-12-09 01:00:00|4442.67|4433.97|4418.07|4409.37|4448.88|4440.18|4414.44|4405.74|10032
1639015200000|2021-12-09 02:00:00|4417.83|4409.13|4402.84|4394.14|4428.55|4419.85|4378.64|4369.94|10895
1639018800000|2021-12-09 03:00:00|4402.72|4394.02|4366.76|4358.06|4407.52|4398.82|4360.07|4351.37|11196
1639022400000|2021-12-09 04:00:00|4366.41|4357.71|4398.1|4389.4|4398.1|4389.4|4361.02|4352.32|10977
1639026000000|2021-12-09 05:00:00|4398.13|4389.43|4380.65|4371.95|4400.52|4391.82|4377.28|4368.58|10309
1639029600000|2021-12-09 06:00:00|4380.69|4371.99|4385.77|4377.07|4395.99|4387.29|4365.08|4356.38|10803
1639033200000|2021-12-09 07:00:00|4385.54|4376.84|4387.42|4378.72|4413.29|4404.59|4349.47|4340.77|12123
1639036800000|2021-12-09 08:00:00|4387.34|4378.64|4351.52|4342.82|4387.72|4379.02|4321.73|4313.03|12178
1639040400000|2021-12-09 09:00:00|4351.46|4342.76|4321.46|4312.76|4351.46|4342.76|4292.01|4283.31|12974
1639044000000|2021-12-09 10:00:00|4321.47|4312.77|4320.41|4311.71|4326.77|4318.07|4279.59|4270.89|11949
1639047600000|2021-12-09 11:00:00|4320.53|4311.83|4312.26|4303.56|4324.79|4316.09|4291.5|4282.8|11287
1639051200000|2021-12-09 12:00:00|4312.23|4303.53|4314.23|4305.53|4329.5|4320.8|4274.21|4265.51|12188
1639054800000|2021-12-09 13:00:00|4314.27|4305.57|4306.33|4297.63|4315.85|4307.15|4279.97|4271.27|12119
1639058400000|2021-12-09 14:00:00|4306.27|4297.57|4240.77|4232.07|4320.34|4311.64|4234.61|4225.91|12711
1639062000000|2021-12-09 15:00:00|4240.63|4231.93|4208.89|4200.19|4260.32|4251.62|4146.23|4137.53|13522
1639065600000|2021-12-09 16:00:00|4209.05|4200.35|4213.88|4205.18|4241.33|4232.63|4183.89|4175.19|12102
1639069200000|2021-12-09 17:00:00|4213.51|4204.81|4169.96|4161.26|4235.1|4226.4|4166.14|4157.44|11698
1639072800000|2021-12-09 18:00:00|4169.79|4161.09|4129.47|4120.77|4184.15|4175.45|4104.77|4096.07|12917
1639076400000|2021-12-09 19:00:00|4129.49|4120.79|4128.83|4120.13|4170.95|4162.25|4127.04|4118.34|11963
1639080000000|2021-12-09 20:00:00|4128.84|4120.14|4128.31|4119.61|4137.1|4128.4|4080.31|4071.61|12403
1639083600000|2021-12-09 21:00:00|4128.49|4119.79|4170.56|4161.86|4183.28|4174.58|4114.41|4105.71|12252
1639087200000|2021-12-09 22:00:00|4170.54|4161.84|4171.57|4162.87|4207.76|4199.06|4145.42|4136.72|11437
1639090800000|2021-12-09 23:00:00|4171.35|4162.65|4110.51|4101.81|4193.85|4185.15|4110.49|4101.79|12400
1639094400000|2021-12-10 00:00:00|4110.5|4101.8|4125.61|4116.91|4204.1|4195.4|4107.2|4098.5|13211
1639098000000|2021-12-10 01:00:00|4125.62|4116.92|4161.6|4152.9|4178.36|4169.66|4106.49|4097.79|12647
1639101600000|2021-12-10 02:00:00|4161.33|4152.63|4171.16|4162.46|4191.66|4182.96|4144.35|4135.65|12156
1639105200000|2021-12-10 03:00:00|4171.64|4162.94|4145.77|4137.07|4176.44|4167.74|4131.18|4122.48|11835
1639108800000|2021-12-10 04:00:00|4146.42|4137.72|4132.34|4123.64|4169.87|4161.17|4130.33|4121.63|12147
1639112400000|2021-12-10 05:00:00|4132.26|4123.56|4126.39|4117.69|4149.1|4140.4|4110.61|4101.91|11874
1639116000000|2021-12-10 06:00:00|4126.24|4117.54|4073.97|4065.27|4145.54|4136.84|4066.43|4057.73|12223
1639119600000|2021-12-10 07:00:00|4073.75|4065.05|4034.28|4025.58|4086.88|4078.18|4026.31|4017.61|12756
1639123200000|2021-12-10 08:00:00|4034.25|4025.55|4079.79|4071.09|4088.33|4079.63|4028.98|4020.28|12438
1639126800000|2021-12-10 09:00:00|4079.86|4071.16|4107.29|4098.59|4111.31|4102.61|4062.5|4053.8|12292
1639130400000|2021-12-10 10:00:00|4107.22|4098.52|4097.49|4088.79|4129.57|4120.87|4092.8|4084.1|11597
1639134000000|2021-12-10 11:00:00|4097.51|4088.81|4162.31|4153.61|4175.37|4166.67|4093.22|4084.52|12012
1639137600000|2021-12-10 12:00:00|4162.28|4153.58|4176.77|4168.07|4196.2|4187.5|4156.68|4147.98|12226
1639141200000|2021-12-10 13:00:00|4176.78|4168.08|4210.15|4201.45|4235.98|4227.28|4141.08|4132.38|12628
1639144800000|2021-12-10 14:00:00|4210.2|4201.5|4036.84|4028.14|4225.13|4216.43|4017.57|4008.87|12913
1639148400000|2021-12-10 15:00:00|4037.1|4028.4|4027.93|4019.23|4093.61|4084.91|3990.61|3981.91|13383
1639152000000|2021-12-10 16:00:00|4027.83|4019.13|3983.37|3974.67|4028.54|4019.84|3950.23|3941.53|13356
1639155600000|2021-12-10 17:00:00|3983.38|3974.68|3976.4|3967.7|3992.67|3983.97|3938.94|3930.24|12949
1639159200000|2021-12-10 18:00:00|3976.41|3967.71|3989.02|3980.32|4027.14|4018.44|3968.15|3959.45|12073
1639162800000|2021-12-10 19:00:00|3989.11|3980.41|4022.54|4013.84|4039.17|4030.47|3976.17|3967.47|12111
1639166400000|2021-12-10 20:00:00|4022.47|4013.77|4055.85|4047.15|4056.26|4047.56|4018.41|4009.71|11423
1639170000000|2021-12-10 21:00:00|4056|4047.3|4036.58|4027.88|4061.46|4052.76|4031.89|4023.19|8631
1639209600000|2021-12-11 08:00:00|3985.13|3976.43|4026.8|4018.1|4091.04|4082.34|3971.83|3963.13|12869
1639213200000|2021-12-11 09:00:00|4026.75|4018.05|4019.93|4011.23|4028.86|4020.16|3980.2|3971.5|11015
1639216800000|2021-12-11 10:00:00|4020.06|4011.36|4027.14|4018.44|4042.81|4034.11|4007.73|3999.03|10239
1639220400000|2021-12-11 11:00:00|4027.52|4018.82|4019.91|4011.21|4039.99|4031.29|4012.2|4003.5|10665
1639224000000|2021-12-11 12:00:00|4020.07|4011.37|4045.19|4036.49|4054.54|4045.84|4014.63|4005.93|10849
1639227600000|2021-12-11 13:00:00|4045.02|4036.32|4016.03|4007.33|4067.21|4058.51|4003.34|3994.64|11697
1639231200000|2021-12-11 14:00:00|4015.96|4007.26|4035.69|4026.99|4041.49|4032.79|3999.33|3990.63|10895
1639234800000|2021-12-11 15:00:00|4035.5|4026.8|4065.76|4057.06|4066.13|4057.43|4030.65|4021.95|11349
1639238400000|2021-12-11 16:00:00|4065.4|4056.7|4081.49|4072.79|4102.09|4093.39|4054.16|4045.46|12296
1639242000000|2021-12-11 17:00:00|4081.54|4072.84|4051.58|4042.88|4085.26|4076.56|4041.12|4032.42|11455
1639245600000|2021-12-11 18:00:00|4051.59|4042.89|4043.89|4035.19|4059.72|4051.02|4030.47|4021.77|10064
1639249200000|2021-12-11 19:00:00|4043.95|4035.25|4010.57|4001.87|4054.02|4045.32|4007.79|3999.09|10416
1639252800000|2021-12-11 20:00:00|4010.79|4002.09|4020.61|4011.91|4042.22|4033.52|4008.8|4000.1|10808
1639256400000|2021-12-11 21:00:00|4020.63|4011.93|4033.75|4025.05|4036.18|4027.48|3989.39|3980.69|10648
1639260000000|2021-12-11 22:00:00|4033.81|4025.11|4030.44|4021.74|4073.73|4065.03|4016.65|4007.95|7000
1639263600000|2021-12-11 23:00:00|4030.42|4021.72|4092.05|4083.35|4099.45|4090.75|4024.93|4016.23|11202
1639267200000|2021-12-12 00:00:00|4092.23|4083.53|4067.76|4059.06|4103.58|4094.88|4058.94|4050.24|11704
1639270800000|2021-12-12 01:00:00|4067.7|4059|4043.86|4035.16|4079.87|4071.17|4038.86|4030.16|10916
1639274400000|2021-12-12 02:00:00|4044.08|4035.38|4039.77|4031.07|4060.02|4051.32|4034.03|4025.33|10234
1639278000000|2021-12-12 03:00:00|4039.89|4031.19|4049.94|4041.24|4062|4053.3|4039.17|4030.47|9291
1639281600000|2021-12-12 04:00:00|4049.88|4041.18|4021.29|4012.59|4053.38|4044.68|4013.59|4004.89|10884
1639285200000|2021-12-12 05:00:00|4021.23|4012.53|4042.63|4033.93|4054.03|4045.33|4019.83|4011.13|10090
1639288800000|2021-12-12 06:00:00|4042.6|4033.9|4061.54|4052.84|4064.32|4055.62|4041.01|4032.31|10069
1639292400000|2021-12-12 07:00:00|4061.55|4052.85|4063.14|4054.44|4070.19|4061.49|4051.11|4042.41|9212
1639296000000|2021-12-12 08:00:00|4063.16|4054.46|4017.18|4008.48|4066.59|4057.89|4004.19|3995.49|9763
1639299600000|2021-12-12 09:00:00|4017.2|4008.5|4011.28|4002.58|4032.77|4024.07|4000.44|3991.74|10114
1639303200000|2021-12-12 10:00:00|4011.26|4002.56|4018.5|4009.8|4023.16|4014.46|3994.12|3985.42|10749
1639306800000|2021-12-12 11:00:00|4018.51|4009.81|4043.14|4034.44|4063.53|4054.83|4012.69|4003.99|11239
1639310400000|2021-12-12 12:00:00|4043|4034.3|4042.2|4033.5|4064.89|4056.19|4033.44|4024.74|11326
1639314000000|2021-12-12 13:00:00|4042.14|4033.44|4051.7|4043|4059.57|4050.87|4033.32|4024.62|11009
1639317600000|2021-12-12 14:00:00|4051.69|4042.99|4054.59|4045.89|4061.7|4053|4032.97|4024.27|10493
1639321200000|2021-12-12 15:00:00|4054.58|4045.88|4031.41|4022.71|4057.59|4048.89|4023.48|4014.78|9757
1639324800000|2021-12-12 16:00:00|4031.43|4022.73|4050.58|4041.88|4050.92|4042.22|4025.07|4016.37|10731
1639328400000|2021-12-12 17:00:00|4050.55|4041.85|4092.31|4083.61|4094.54|4085.84|4050.48|4041.78|12464
1639332000000|2021-12-12 18:00:00|4092.41|4083.71|4156.6|4147.9|4163.42|4154.72|4092.41|4083.71|12600
1639335600000|2021-12-12 19:00:00|4155.52|4146.82|4145.58|4136.88|4174.98|4166.28|4144.02|4135.32|11121
1639339200000|2021-12-12 20:00:00|4145.55|4136.85|4154.18|4143.98|4179.73|4171.03|4144.23|4135.53|10354
1639342800000|2021-12-12 21:00:00|4154.19|4143.99|4129.27|4119.07|4161.55|4151.35|4123.82|4113.62|10453
1639346400000|2021-12-12 22:00:00|4129.39|4119.19|4160.8|4152.1|4161.86|4153.16|4121.03|4112.33|9758
1639350000000|2021-12-12 23:00:00|4160.73|4152.03|4137.36|4128.66|4175.3|4166.6|4131.59|4122.89|10992
1639353600000|2021-12-13 00:00:00|4137.39|4128.69|4073.38|4064.68|4149.91|4141.21|4061.79|4053.09|12224
1639357200000|2021-12-13 01:00:00|4073.17|4064.47|3974.64|3965.94|4073.53|4064.83|3972.34|3963.64|12972
1639360800000|2021-12-13 02:00:00|3974.97|3966.27|3988.53|3979.83|4002.39|3993.69|3960.43|3951.73|11602
1639364400000|2021-12-13 03:00:00|3988.59|3979.89|4003.23|3994.53|4015.11|4006.41|3978.86|3970.16|10413
1639368000000|2021-12-13 04:00:00|4003.44|3994.74|4024.73|4016.03|4027.71|4019.01|3996.43|3987.73|10627
1639371600000|2021-12-13 05:00:00|4024.83|4016.13|4045.95|4037.25|4053.89|4045.19|3998.03|3989.33|10184
1639375200000|2021-12-13 06:00:00|4045.76|4037.06|3996.87|3988.17|4045.76|4037.06|3989.85|3981.15|10282
1639378800000|2021-12-13 07:00:00|3996.45|3987.75|3994.09|3985.39|4015.14|4006.44|3980.42|3971.72|9784
1639382400000|2021-12-13 08:00:00|3993.19|3984.49|4026.31|4017.61|4036.35|4027.65|3958.77|3950.07|11843
1639386000000|2021-12-13 09:00:00|4026.18|4017.48|4005.44|3996.74|4026.78|4018.08|3994.61|3985.91|10703
1639389600000|2021-12-13 10:00:00|4005.43|3996.73|4002.01|3993.31|4015.21|4006.51|3985.72|3977.02|11367
1639393200000|2021-12-13 11:00:00|4001.61|3992.91|4018.52|4009.82|4021.6|4012.9|3994.01|3985.31|11037
1639396800000|2021-12-13 12:00:00|4018.32|4009.62|3995.21|3986.51|4027.56|4018.86|3993.04|3984.34|11486
1639400400000|2021-12-13 13:00:00|3994.7|3986|3980.33|3971.63|4003.32|3994.62|3966.67|3957.97|11052
1639404000000|2021-12-13 14:00:00|3980.41|3971.71|3924.77|3916.07|3981.13|3972.43|3909.54|3900.84|12337
1639407600000|2021-12-13 15:00:00|3925.03|3916.33|3815.23|3806.53|3926.35|3917.65|3773.87|3765.17|13212
1639411200000|2021-12-13 16:00:00|3815.46|3806.76|3815.01|3806.31|3835.65|3826.95|3765.44|3756.74|13589
1639414800000|2021-12-13 17:00:00|3815.02|3806.32|3833.5|3824.8|3879.59|3870.89|3806.88|3798.18|12665
1639418400000|2021-12-13 18:00:00|3833.49|3824.79|3829.33|3820.63|3843.06|3834.36|3819.08|3810.38|11178
1639422000000|2021-12-13 19:00:00|3829.21|3820.51|3771.42|3762.72|3829.63|3820.93|3676.36|3667.66|13260
1639425600000|2021-12-13 20:00:00|3771.43|3762.73|3759.92|3751.22|3791.64|3782.94|3728.58|3719.88|13298
1639429200000|2021-12-13 21:00:00|3760.3|3751.6|3775.41|3766.71|3785.19|3776.49|3721.67|3712.97|13015
1639432800000|2021-12-13 22:00:00|3775.49|3766.79|3799.1|3790.4|3819.01|3810.31|3762.52|3753.82|11959
1639436400000|2021-12-13 23:00:00|3799.05|3790.35|3788.09|3779.39|3810.38|3801.68|3779.68|3770.98|12644
1639440000000|2021-12-14 00:00:00|3788.08|3779.38|3822.4|3813.7|3837.92|3829.22|3771.14|3762.44|12639
1639443600000|2021-12-14 01:00:00|3822.62|3813.92|3790.34|3781.64|3826.12|3817.42|3772.02|3763.32|12076
1639447200000|2021-12-14 02:00:00|3790.75|3782.05|3786.87|3778.17|3795.44|3786.74|3756.64|3747.94|11880
1639450800000|2021-12-14 03:00:00|3786.88|3778.18|3780.07|3771.37|3804.59|3795.89|3763.01|3754.31|12332
1639454400000|2021-12-14 04:00:00|3780.25|3771.55|3776.8|3768.1|3801.41|3792.71|3769.65|3760.95|12196
1639458000000|2021-12-14 05:00:00|3776.69|3767.99|3740.91|3732.21|3790.15|3781.45|3738.51|3729.81|12084
1639461600000|2021-12-14 06:00:00|3740.74|3732.04|3731.88|3723.18|3761.91|3753.21|3691.79|3683.09|12833
1639465200000|2021-12-14 07:00:00|3731.89|3723.19|3788.91|3780.21|3790.91|3782.21|3730.88|3722.18|11948
1639468800000|2021-12-14 08:00:00|3788.65|3779.95|3824.11|3815.41|3827.97|3819.27|3788.23|3779.53|11806
1639472400000|2021-12-14 09:00:00|3824.06|3815.36|3772.67|3763.97|3827.69|3818.99|3770.06|3761.36|11546
1639476000000|2021-12-14 10:00:00|3772.62|3763.92|3822.89|3814.19|3823.29|3814.59|3767.33|3758.63|12280
1639479600000|2021-12-14 11:00:00|3822.6|3813.9|3845.15|3836.45|3850.13|3841.43|3801.54|3792.84|12419
1639483200000|2021-12-14 12:00:00|3845.16|3836.46|3830.21|3821.51|3872.06|3863.36|3829.99|3821.29|12779
1639486800000|2021-12-14 13:00:00|3830.2|3821.5|3800.56|3791.86|3846.96|3838.26|3775.52|3766.82|12482
1639490400000|2021-12-14 14:00:00|3800.51|3791.81|3824.9|3816.2|3826.51|3817.81|3769.67|3760.97|12996
1639494000000|2021-12-14 15:00:00|3824.91|3816.21|3790.26|3781.56|3840.4|3831.7|3775.91|3767.21|12595
1639497600000|2021-12-14 16:00:00|3790.19|3781.49|3769.59|3760.89|3807.31|3798.61|3752.58|3743.88|12750
1639501200000|2021-12-14 17:00:00|3769.76|3761.06|3764.49|3755.79|3804.63|3795.93|3762.24|3753.54|12129
1639504800000|2021-12-14 18:00:00|3764.63|3755.93|3754.02|3745.32|3787.72|3779.02|3731.03|3722.33|12517
1639508400000|2021-12-14 19:00:00|3754.07|3745.37|3775.69|3766.99|3788.66|3779.96|3752.82|3744.12|12114
1639512000000|2021-12-14 20:00:00|3775.41|3766.71|3839.89|3831.19|3861.68|3852.98|3774.47|3765.77|12388
1639515600000|2021-12-14 21:00:00|3839.88|3831.18|3857.2|3848.5|3886.76|3878.06|3835.7|3827|12690
1639519200000|2021-12-14 22:00:00|3857.21|3848.51|3844.64|3835.94|3867.45|3858.75|3827.95|3819.25|10488
1639522800000|2021-12-14 23:00:00|3844.5|3835.8|3866.07|3857.37|3874.76|3866.06|3827.96|3819.26|12038
1639526400000|2021-12-15 00:00:00|3865.99|3857.29|3854.86|3846.16|3899.76|3891.06|3851.85|3843.15|11938
1639530000000|2021-12-15 01:00:00|3854.66|3845.96|3841.27|3832.57|3854.69|3845.99|3825.05|3816.35|11151
1639533600000|2021-12-15 02:00:00|3841.24|3832.54|3832.33|3823.63|3843.56|3834.86|3809.56|3800.86|11071
1639537200000|2021-12-15 03:00:00|3832.32|3823.62|3852.81|3844.11|3853.53|3844.83|3823.9|3815.2|10841
1639540800000|2021-12-15 04:00:00|3852.79|3844.09|3862.32|3853.62|3897.75|3889.05|3830.94|3822.24|11852
1639544400000|2021-12-15 05:00:00|3862.21|3853.51|3856.52|3847.82|3869.89|3861.19|3842.97|3834.27|11184
1639548000000|2021-12-15 06:00:00|3856.53|3847.83|3857.77|3849.07|3882.33|3873.63|3854.41|3845.71|10990
1639551600000|2021-12-15 07:00:00|3857.76|3849.06|3869.84|3861.14|3878.78|3870.08|3847.58|3838.88|10583
1639555200000|2021-12-15 08:00:00|3869.85|3861.15|3894.43|3885.73|3904.25|3895.55|3868.87|3860.17|11469
1639558800000|2021-12-15 09:00:00|3894.4|3885.7|3884.62|3875.92|3895.42|3886.72|3874.63|3865.93|10904
1639562400000|2021-12-15 10:00:00|3884.64|3875.94|3866.64|3857.94|3892.48|3883.78|3860.66|3851.96|10746
1639566000000|2021-12-15 11:00:00|3866.89|3858.19|3857.08|3848.38|3882.5|3873.8|3849.33|3840.63|10602
1639569600000|2021-12-15 12:00:00|3857.04|3848.34|3815.48|3806.78|3878.46|3869.76|3814.96|3806.26|11382
1639573200000|2021-12-15 13:00:00|3815.29|3806.59|3825.28|3816.58|3838.36|3829.66|3811.53|3802.83|11562
1639576800000|2021-12-15 14:00:00|3825.22|3816.52|3781.57|3772.87|3831.36|3822.66|3771.84|3763.14|11222
1639580400000|2021-12-15 15:00:00|3782.36|3773.66|3663.88|3655.18|3791.35|3782.65|3658.96|3650.26|12304
1639584000000|2021-12-15 16:00:00|3663.82|3655.12|3720.69|3711.99|3721.53|3712.83|3650|3641.3|11964
1639587600000|2021-12-15 17:00:00|3720.65|3711.95|3733.67|3724.97|3745.93|3737.23|3698.53|3689.83|10999
1639591200000|2021-12-15 18:00:00|3733.84|3725.14|3814.7|3806|3844.58|3835.88|3725.71|3717.01|12213
1639594800000|2021-12-15 19:00:00|3814.86|3806.16|3976|3967.3|3990.92|3982.22|3770.58|3761.88|14114
1639598400000|2021-12-15 20:00:00|3976.2|3967.5|4060.16|4051.46|4096.92|4088.22|3971.82|3963.12|13829
1639602000000|2021-12-15 21:00:00|4060.38|4051.68|4068.09|4059.39|4095.14|4086.44|4046.84|4038.14|13072
1639605600000|2021-12-15 22:00:00|4068.3|4059.6|4005.75|3997.05|4074.67|4065.97|3997.89|3989.19|10921
1639609200000|2021-12-15 23:00:00|4005.8|3997.1|4025.3|4016.6|4036.37|4027.67|4005.56|3996.86|11490
1639612800000|2021-12-16 00:00:00|4025.29|4016.59|4048.08|4039.38|4063.46|4054.76|4023.2|4014.5|12228
1639616400000|2021-12-16 01:00:00|4048.36|4039.66|4055.52|4046.82|4057.62|4048.92|4033.1|4024.4|10985
1639620000000|2021-12-16 02:00:00|4055.53|4046.83|4037.09|4028.39|4058.58|4049.88|4031.72|4023.02|11019
1639623600000|2021-12-16 03:00:00|4037.05|4028.35|4024.5|4015.8|4044.01|4035.31|4012.15|4003.45|10820
1639627200000|2021-12-16 04:00:00|4024.26|4015.56|4015.29|4006.59|4030.48|4021.78|4002.2|3993.5|10915
1639630800000|2021-12-16 05:00:00|4015.43|4006.73|3992.06|3983.36|4028.63|4019.93|3991.07|3982.37|10979
1639634400000|2021-12-16 06:00:00|3992.13|3983.43|4026.46|4017.76|4028.34|4019.64|3985.22|3976.52|11135
1639638000000|2021-12-16 07:00:00|4026.45|4017.75|4027.29|4018.59|4053.59|4044.89|4015.96|4007.26|11266
1639641600000|2021-12-16 08:00:00|4027.45|4018.75|4035.08|4026.38|4044.88|4036.18|4019.83|4011.13|10923
1639645200000|2021-12-16 09:00:00|4035.09|4026.39|4049.64|4040.94|4051.87|4043.17|4033.52|4024.82|11007
1639648800000|2021-12-16 10:00:00|4049.63|4040.93|4056.25|4047.55|4061.75|4053.05|4041.32|4032.62|9894
1639652400000|2021-12-16 11:00:00|4056.1|4047.4|4075.99|4067.29|4088.38|4079.68|4024.57|4015.87|11650
1639656000000|2021-12-16 12:00:00|4075.98|4067.28|4037.29|4028.59|4083.84|4075.14|4032.8|4024.1|12139
1639659600000|2021-12-16 13:00:00|4037.23|4028.53|4083.39|4074.69|4099.04|4090.34|4014.7|4006|12420
1639663200000|2021-12-16 14:00:00|4083.69|4074.99|4071.04|4062.34|4096.69|4087.99|4054.73|4046.03|12141
1639666800000|2021-12-16 15:00:00|4071.03|4062.33|4088.48|4079.78|4116.35|4107.65|4046.62|4037.92|12315
1639670400000|2021-12-16 16:00:00|4088.21|4079.51|4085.08|4076.38|4117.38|4108.68|4063.88|4055.18|12607
1639674000000|2021-12-16 17:00:00|4085.09|4076.39|4039.76|4031.06|4085.46|4076.76|4039|4030.3|11998
1639677600000|2021-12-16 18:00:00|4039.77|4031.07|4030.49|4021.79|4067.87|4059.17|4016.6|4007.9|11027
1639681200000|2021-12-16 19:00:00|4030.44|4021.74|4001.68|3992.98|4041|4032.3|3984.9|3976.2|11855
1639684800000|2021-12-16 20:00:00|4001.61|3992.91|4025.71|4017.01|4053.17|4044.47|3998.55|3989.85|11969
1639688400000|2021-12-16 21:00:00|4026.03|4017.33|4036.15|4027.45|4042.11|4033.41|4020.71|4012.01|11354
1639692000000|2021-12-16 22:00:00|4036.05|4027.35|4013.66|4004.96|4040.48|4031.78|3975.4|3966.7|11289
1639695600000|2021-12-16 23:00:00|4013.62|4004.92|3962.31|3953.61|4014.25|4005.55|3958.52|3949.82|11929
1639699200000|2021-12-17 00:00:00|3962.27|3953.57|3983.54|3974.84|3991.7|3983|3939.04|3930.34|12123
1639702800000|2021-12-17 01:00:00|3983.63|3974.93|3987.49|3978.79|3998.76|3990.06|3971.85|3963.15|11603
1639706400000|2021-12-17 02:00:00|3987.48|3978.78|3981.45|3972.75|3989.66|3980.96|3958.36|3949.66|11381
1639710000000|2021-12-17 03:00:00|3981.03|3972.33|3973.23|3964.53|3981.56|3972.86|3957.33|3948.63|11456
1639713600000|2021-12-17 04:00:00|3973|3964.3|3983.83|3975.13|3993.22|3984.52|3970.97|3962.27|11183
1639717200000|2021-12-17 05:00:00|3983.64|3974.94|3963.78|3955.08|3985.99|3977.29|3950.65|3941.95|10918
1639720800000|2021-12-17 06:00:00|3963.75|3955.05|3940.35|3931.65|3965.25|3956.55|3937.81|3929.11|11181
1639724400000|2021-12-17 07:00:00|3940.41|3931.71|3886.69|3877.99|3940.53|3931.83|3858.91|3850.21|12432
1639728000000|2021-12-17 08:00:00|3886.95|3878.25|3894.71|3886.01|3900.47|3891.77|3879.79|3871.09|11875
1639731600000|2021-12-17 09:00:00|3894.7|3886|3884.77|3876.07|3894.85|3886.15|3860.41|3851.71|11909
1639735200000|2021-12-17 10:00:00|3885.33|3876.63|3825.14|3816.44|3886.81|3878.11|3813.12|3804.42|12746
1639738800000|2021-12-17 11:00:00|3825.27|3816.57|3839.64|3830.94|3857.55|3848.85|3818.23|3809.53|12427
1639742400000|2021-12-17 12:00:00|3839.61|3830.91|3827.71|3819.01|3855.91|3847.21|3801.31|3792.61|12177
1639746000000|2021-12-17 13:00:00|3827.82|3819.12|3822.12|3813.42|3845.52|3836.82|3812.72|3804.02|12167
1639749600000|2021-12-17 14:00:00|3822.11|3813.41|3741.84|3733.14|3825.48|3816.78|3704.02|3695.32|13330
1639753200000|2021-12-17 15:00:00|3741.88|3733.18|3839.88|3831.18|3847.19|3838.49|3708.7|3700|13488
1639756800000|2021-12-17 16:00:00|3840.01|3831.31|3914.31|3905.61|3951.4|3942.7|3833.15|3824.45|13449
1639760400000|2021-12-17 17:00:00|3914.26|3905.56|3863.53|3854.83|3914.26|3905.56|3848.34|3839.64|12787
1639764000000|2021-12-17 18:00:00|3863.33|3854.63|3908.88|3900.18|3915.6|3906.9|3858.16|3849.46|11548
1639767600000|2021-12-17 19:00:00|3908.64|3899.94|3887.06|3878.36|3919.73|3911.03|3881.35|3872.65|11515
1639771200000|2021-12-17 20:00:00|3887.01|3878.31|3850.43|3841.73|3897.22|3888.52|3847.04|3838.34|12602
1639774800000|2021-12-17 21:00:00|3849.95|3841.25|3916.62|3907.92|3943.94|3935.24|3840.63|3831.93|11632
1639814400000|2021-12-18 08:00:00|3897.36|3888.66|3899.54|3890.84|3923.79|3915.09|3881.6|3872.9|11750
1639818000000|2021-12-18 09:00:00|3899.66|3890.96|3946.87|3938.17|3946.87|3938.17|3898.96|3890.26|11568
1639821600000|2021-12-18 10:00:00|3947.11|3938.41|3982.15|3973.45|3998.18|3989.48|3928.55|3919.85|12519
1639825200000|2021-12-18 11:00:00|3981.81|3973.11|3963.67|3954.97|3988.46|3979.76|3954.15|3945.45|11875
1639828800000|2021-12-18 12:00:00|3963.74|3955.04|3966.6|3957.9|3989.61|3980.91|3955.09|3946.39|11861
1639832400000|2021-12-18 13:00:00|3966.63|3957.93|3935.41|3926.71|3972.75|3964.05|3934.79|3926.09|12139
1639836000000|2021-12-18 14:00:00|3935.55|3926.85|3967.56|3958.86|3978.01|3969.31|3932.15|3923.45|11857
1639839600000|2021-12-18 15:00:00|3967.26|3958.56|3951.88|3943.18|3983.31|3974.61|3947.96|3939.26|11417
1639843200000|2021-12-18 16:00:00|3951.32|3942.62|3944.01|3935.31|3973.35|3964.65|3940.26|3931.56|11731
1639846800000|2021-12-18 17:00:00|3944.09|3935.39|3941.32|3932.62|3959.93|3951.23|3935.39|3926.69|11604
1639850400000|2021-12-18 18:00:00|3941.28|3932.58|3947.54|3938.84|3953.21|3944.51|3937.9|3929.2|11154
1639854000000|2021-12-18 19:00:00|3947.58|3938.88|3949.96|3941.26|3957.77|3949.07|3915.43|3906.73|11429
1639857600000|2021-12-18 20:00:00|3949.95|3941.25|3964.73|3956.03|3968.78|3960.08|3933.7|3925|11226
1639861200000|2021-12-18 21:00:00|3964.65|3955.95|3982.74|3974.04|3984.73|3976.03|3946.15|3937.45|10798
1639864800000|2021-12-18 22:00:00|3982.71|3974.01|3979.1|3970.4|4003.09|3994.39|3972.41|3963.71|9541
1639868400000|2021-12-18 23:00:00|3979.13|3970.43|3966.36|3957.66|3982.01|3973.31|3954.19|3945.49|11787
1639872000000|2021-12-19 00:00:00|3966.35|3957.65|3947.96|3939.26|3974.39|3965.69|3937.91|3929.21|11645
1639875600000|2021-12-19 01:00:00|3948.01|3939.31|3910.94|3902.24|3959.81|3951.11|3897.55|3888.85|11389
1639879200000|2021-12-19 02:00:00|3911.04|3902.34|3948.49|3939.79|3954.37|3945.67|3905.6|3896.9|11875
1639882800000|2021-12-19 03:00:00|3948.61|3939.91|3995.37|3986.67|4032.66|4023.96|3948.49|3939.79|12647
1639886400000|2021-12-19 04:00:00|3995.38|3986.68|4015.37|4006.67|4033.37|4024.67|3995.32|3986.62|11600
1639890000000|2021-12-19 05:00:00|4015.36|4006.66|3993.89|3985.19|4024.34|4015.64|3989.67|3980.97|11501
1639893600000|2021-12-19 06:00:00|3993.81|3985.11|3977.16|3968.46|3996.81|3988.11|3975.81|3967.11|11350
1639897200000|2021-12-19 07:00:00|3976.83|3968.13|3983.85|3975.15|3999.32|3990.62|3973.04|3964.34|10956
1639900800000|2021-12-19 08:00:00|3983.78|3975.08|3974.92|3966.22|3995.08|3986.38|3970.63|3961.93|11090
1639904400000|2021-12-19 09:00:00|3975.02|3966.32|3948.49|3939.79|3981.75|3973.05|3946.36|3937.66|11450
1639908000000|2021-12-19 10:00:00|3948.48|3939.78|3929.68|3920.98|3948.91|3940.21|3905.53|3896.83|11242
1639911600000|2021-12-19 11:00:00|3929.59|3920.89|3931.49|3922.79|3937.12|3928.42|3906.04|3897.34|11490
1639915200000|2021-12-19 12:00:00|3931.51|3922.81|3947.29|3938.59|3949.47|3940.77|3905.87|3897.17|12152
1639918800000|2021-12-19 13:00:00|3947.23|3938.53|3969.74|3961.04|3982.13|3973.43|3914.88|3906.18|12736
1639922400000|2021-12-19 14:00:00|3969.73|3961.03|3949.44|3940.74|4003.3|3994.6|3923.13|3914.43|12937
1639926000000|2021-12-19 15:00:00|3949.45|3940.75|3932.38|3923.68|3953.02|3944.32|3927.12|3918.42|11999
1639929600000|2021-12-19 16:00:00|3932.44|3923.74|3930.6|3921.9|3957.07|3948.37|3925.83|3917.13|11909
1639933200000|2021-12-19 17:00:00|3930.77|3922.07|3931.36|3922.66|3936.91|3928.21|3912|3903.3|11955
1639936800000|2021-12-19 18:00:00|3931.38|3922.68|3937.75|3929.05|3940.87|3932.17|3910.54|3901.84|11725
1639940400000|2021-12-19 19:00:00|3936.61|3927.91|3919.95|3911.25|3941.24|3932.54|3893.46|3884.76|12284
1639944000000|2021-12-19 20:00:00|3919.89|3911.19|3924.48|3914.28|3934.94|3926.24|3902.56|3893.86|12012
1639947600000|2021-12-19 21:00:00|3924.5|3914.3|3927.14|3916.94|3944.88|3934.68|3918.9|3908.7|10999
1639951200000|2021-12-19 22:00:00|3927.13|3916.93|3987.44|3978.74|3998.14|3989.44|3920.38|3910.18|11311
1639954800000|2021-12-19 23:00:00|3987.38|3978.68|3929.47|3920.77|3996.67|3987.97|3917.77|3909.07|12775
1639958400000|2021-12-20 00:00:00|3929.64|3920.94|3952.37|3943.67|3952.58|3943.88|3899.75|3891.05|12852
1639962000000|2021-12-20 01:00:00|3952.38|3943.68|3938.57|3929.87|3987.28|3978.58|3924.32|3915.62|12561
1639965600000|2021-12-20 02:00:00|3938.53|3929.83|3933.54|3924.84|3945.85|3937.15|3920.02|3911.32|12705
1639969200000|2021-12-20 03:00:00|3933.45|3924.75|3911.88|3903.18|3938.17|3929.47|3895.7|3887|12195
1639972800000|2021-12-20 04:00:00|3911.94|3903.24|3931.83|3923.13|3933.44|3924.74|3908.38|3899.68|12507
1639976400000|2021-12-20 05:00:00|3931.58|3922.88|3851.38|3842.68|3939.35|3930.65|3843.56|3834.86|12794
1639980000000|2021-12-20 06:00:00|3851.85|3843.15|3858.2|3849.5|3866.71|3858.01|3834.56|3825.86|12842
1639983600000|2021-12-20 07:00:00|3858.17|3849.47|3829.4|3820.7|3858.24|3849.54|3813.57|3804.87|12773
1639987200000|2021-12-20 08:00:00|3829.52|3820.82|3819.71|3811.01|3840.76|3832.06|3799.83|3791.13|12409
1639990800000|2021-12-20 09:00:00|3819.57|3810.87|3773.95|3765.25|3823.13|3814.43|3766.03|3757.33|12952
1639994400000|2021-12-20 10:00:00|3773.1|3764.4|3802.95|3794.25|3825.07|3816.37|3772.21|3763.51|12893
1639998000000|2021-12-20 11:00:00|3803.27|3794.57|3818.72|3810.02|3824.3|3815.6|3792.99|3784.29|12541
1640001600000|2021-12-20 12:00:00|3818.53|3809.83|3788.25|3779.55|3819.09|3810.39|3777.29|3768.59|12774
1640005200000|2021-12-20 13:00:00|3788.65|3779.95|3781.45|3772.75|3814.82|3806.12|3773.49|3764.79|12594
1640008800000|2021-12-20 14:00:00|3781.46|3772.76|3843.89|3835.19|3852.78|3844.08|3759.43|3750.73|13340
1640012400000|2021-12-20 15:00:00|3843.81|3835.11|3805.31|3796.61|3845.84|3837.14|3798.76|3790.06|13075
1640016000000|2021-12-20 16:00:00|3805.56|3796.86|3854.48|3845.78|3856.05|3847.35|3797.98|3789.28|12964
1640019600000|2021-12-20 17:00:00|3854.13|3845.43|3829.58|3820.88|3864.28|3855.58|3828.51|3819.81|12494
1640023200000|2021-12-20 18:00:00|3829.66|3820.96|3854.17|3845.47|3862.14|3853.44|3824.31|3815.61|12310
1640026800000|2021-12-20 19:00:00|3854.33|3845.63|3878.2|3869.5|3887.84|3879.14|3853.15|3844.45|12080
1640030400000|2021-12-20 20:00:00|3878.18|3869.48|3935.28|3926.58|3950.53|3941.83|3877.46|3868.76|12601
1640034000000|2021-12-20 21:00:00|3935.29|3926.59|3917.63|3908.93|3972.68|3963.98|3917.04|3908.34|12588
1640037600000|2021-12-20 22:00:00|3918.1|3909.4|3897.7|3889|3932.26|3923.56|3896.54|3887.84|10674
1640041200000|2021-12-20 23:00:00|3897.79|3889.09|3948.19|3939.49|3959.98|3951.28|3897.52|3888.82|12425
1640044800000|2021-12-21 00:00:00|3949.81|3941.11|3944.9|3936.2|3986.1|3977.4|3934.63|3925.93|12005
1640048400000|2021-12-21 01:00:00|3944.85|3936.15|3936.42|3927.72|3952.07|3943.37|3920.85|3912.15|11992
1640052000000|2021-12-21 02:00:00|3936.51|3927.81|3924.99|3916.29|3945.11|3936.41|3919.19|3910.49|10679
1640055600000|2021-12-21 03:00:00|3925.2|3916.5|4013.1|4004.4|4026.58|4017.88|3922.61|3913.91|11893
1640059200000|2021-12-21 04:00:00|4013.31|4004.61|4038.42|4029.72|4058.26|4049.56|4012.89|4004.19|13071
1640062800000|2021-12-21 05:00:00|4037.46|4028.76|4017.7|4009|4049.31|4040.61|4004.36|3995.66|12346
1640066400000|2021-12-21 06:00:00|4017.16|4008.46|4018.69|4009.99|4021.91|4013.21|3996.01|3987.31|12214
1640070000000|2021-12-21 07:00:00|4018.68|4009.98|4009.21|4000.51|4028.01|4019.31|4002.16|3993.46|11220
1640073600000|2021-12-21 08:00:00|4008.99|4000.29|4024.3|4015.6|4041.99|4033.29|3999.99|3991.29|12220
1640077200000|2021-12-21 09:00:00|4024.31|4015.61|4024.27|4015.57|4033.63|4024.93|4013.7|4005|11452
1640080800000|2021-12-21 10:00:00|4023.98|4015.28|4026.02|4017.32|4037.76|4029.06|4018.05|4009.35|11068
1640084400000|2021-12-21 11:00:00|4025.98|4017.28|4030.52|4021.82|4035.04|4026.34|4021.74|4013.04|11271
1640088000000|2021-12-21 12:00:00|4030.56|4021.86|4022.54|4013.84|4066.68|4057.98|4018.67|4009.97|11903
1640091600000|2021-12-21 13:00:00|4022.56|4013.86|4015.05|4006.35|4027.02|4018.32|4010.11|4001.41|11784
1640095200000|2021-12-21 14:00:00|4014.99|4006.29|4004.2|3995.5|4019.97|4011.27|3990.14|3981.44|11852
1640098800000|2021-12-21 15:00:00|4003.84|3995.14|3983.01|3974.31|4011.39|4002.69|3967.68|3958.98|12080
1640102400000|2021-12-21 16:00:00|3983.04|3974.34|4002.74|3994.04|4008.29|3999.59|3978.33|3969.63|11234
1640106000000|2021-12-21 17:00:00|4002.75|3994.05|3997.03|3988.33|4016.05|4007.35|3990.22|3981.52|10697
1640109600000|2021-12-21 18:00:00|3997.19|3988.49|3992.15|3983.45|4004.92|3996.22|3988.43|3979.73|10417
1640113200000|2021-12-21 19:00:00|3992.06|3983.36|4013.22|4004.52|4016.19|4007.49|3987.21|3978.51|10277
1640116800000|2021-12-21 20:00:00|4012.99|4004.29|4014.27|4005.57|4033.69|4024.99|4002.22|3993.52|10932
1640120400000|2021-12-21 21:00:00|4014.22|4005.52|4031.08|4022.38|4039.81|4031.11|4007.25|3998.55|11135
1640124000000|2021-12-21 22:00:00|4031.1|4022.4|4033.42|4024.72|4033.96|4025.26|4018.33|4009.63|9874
1640127600000|2021-12-21 23:00:00|4033.47|4024.77|4021.16|4012.46|4048.47|4039.77|4021.16|4012.46|10858
1640131200000|2021-12-22 00:00:00|4021.21|4012.51|4002.05|3993.35|4032.05|4023.35|4000.05|3991.35|10856
1640134800000|2021-12-22 01:00:00|4002.09|3993.39|4044.61|4035.91|4045.85|4037.15|3999.43|3990.73|10294
1640138400000|2021-12-22 02:00:00|4044.45|4035.75|4061.56|4052.86|4078.59|4069.89|4040.3|4031.6|11203
1640142000000|2021-12-22 03:00:00|4061.55|4052.85|4053.93|4045.23|4067.97|4059.27|4049.05|4040.35|10408
1640145600000|2021-12-22 04:00:00|4053.94|4045.24|4059.24|4050.54|4060.76|4052.06|4048.34|4039.64|10641
1640149200000|2021-12-22 05:00:00|4059.58|4050.88|4039.74|4031.04|4060.86|4052.16|4036.78|4028.08|9739
1640152800000|2021-12-22 06:00:00|4039.45|4030.75|4045.4|4036.7|4054.55|4045.85|4036.48|4027.78|10004
1640156400000|2021-12-22 07:00:00|4045.41|4036.71|4053.29|4044.59|4065.38|4056.68|4044.87|4036.17|9285
1640160000000|2021-12-22 08:00:00|4053.52|4044.82|4039.82|4031.12|4067.78|4059.08|4039.82|4031.12|10265
1640163600000|2021-12-22 09:00:00|4039.88|4031.18|4018.54|4009.84|4043.91|4035.21|4009.22|4000.52|10409
1640167200000|2021-12-22 10:00:00|4018.72|4010.02|4029.19|4020.49|4033.04|4024.34|4014.77|4006.07|10444
1640170800000|2021-12-22 11:00:00|4029.1|4020.4|4028.34|4019.64|4039.91|4031.21|4020.26|4011.56|10061
1640174400000|2021-12-22 12:00:00|4028.38|4019.68|3958.91|3950.21|4036.44|4027.74|3944.59|3935.89|10607
1640178000000|2021-12-22 13:00:00|3958.9|3950.2|3966.29|3957.59|3979.7|3971|3950.1|3941.4|11908
1640181600000|2021-12-22 14:00:00|3966.28|3957.58|4004.39|3995.69|4014.23|4005.53|3963.59|3954.89|11183
1640185200000|2021-12-22 15:00:00|4004.42|3995.72|4013.48|4004.78|4014.3|4005.6|3991.12|3982.42|10845
1640188800000|2021-12-22 16:00:00|4013.47|4004.77|4014.16|4005.46|4037.54|4028.84|4001.4|3992.7|11977
1640192400000|2021-12-22 17:00:00|4014.21|4005.51|3988.18|3979.48|4020.95|4012.25|3981.49|3972.79|10675
1640196000000|2021-12-22 18:00:00|3988.06|3979.36|3986.7|3978|3998.91|3990.21|3962.26|3953.56|10676
1640199600000|2021-12-22 19:00:00|3986.68|3977.98|4003.32|3994.62|4006.45|3997.75|3978.75|3970.05|10624
1640203200000|2021-12-22 20:00:00|4003.46|3994.76|4010.71|4002.01|4018.41|4009.71|3994.79|3986.09|9587
1640206800000|2021-12-22 21:00:00|4010.7|4002|4019.86|4011.16|4025.79|4017.09|4006.1|3997.4|9953
1640210400000|2021-12-22 22:00:00|4019.88|4011.18|4006.01|3997.31|4024.92|4016.22|3996.7|3988|8998
1640214000000|2021-12-22 23:00:00|4006.09|3997.39|3985.18|3976.48|4007.89|3999.19|3979.8|3971.1|11006
1640217600000|2021-12-23 00:00:00|3985.27|3976.57|3946.2|3937.5|3991.75|3983.05|3916.35|3907.65|12042
1640221200000|2021-12-23 01:00:00|3946.23|3937.53|3960.93|3952.23|3962.32|3953.62|3931.23|3922.53|11086
1640224800000|2021-12-23 02:00:00|3960.91|3952.21|3970.93|3962.23|4009.62|4000.92|3950.94|3942.24|11551
1640228400000|2021-12-23 03:00:00|3970.76|3962.06|3966.37|3957.67|3975.43|3966.73|3939.97|3931.27|10805
1640232000000|2021-12-23 04:00:00|3966.61|3957.91|3953.71|3945.01|3977.91|3969.21|3950.03|3941.33|11363
1640235600000|2021-12-23 05:00:00|3954.1|3945.4|3951.09|3942.39|3971.27|3962.57|3947.33|3938.63|10936
1640239200000|2021-12-23 06:00:00|3951.1|3942.4|3967.06|3958.36|3968.91|3960.21|3943.04|3934.34|11018
1640242800000|2021-12-23 07:00:00|3966.91|3958.21|3916.09|3907.39|3970.01|3961.31|3907.71|3899.01|11362
1640246400000|2021-12-23 08:00:00|3916.34|3907.64|3935.48|3926.78|3939.71|3931.01|3899.99|3891.29|11567
1640250000000|2021-12-23 09:00:00|3935.69|3926.99|3936.12|3927.42|3939.54|3930.84|3909.92|3901.22|11007
1640253600000|2021-12-23 10:00:00|3936.06|3927.36|3947.66|3938.96|3960.3|3951.6|3921.23|3912.53|11215
1640257200000|2021-12-23 11:00:00|3947.98|3939.28|3939.94|3931.24|3957.02|3948.32|3927.5|3918.8|10988
1640260800000|2021-12-23 12:00:00|3940.05|3931.35|3950.16|3941.46|3963.55|3954.85|3930.71|3922.01|11572
1640264400000|2021-12-23 13:00:00|3950.05|3941.35|3953.21|3944.51|3970.15|3961.45|3949.95|3941.25|11247
1640268000000|2021-12-23 14:00:00|3953.07|3944.37|3945.13|3936.43|3960.4|3951.7|3930.8|3922.1|11000
1640271600000|2021-12-23 15:00:00|3945.12|3936.42|3955.21|3946.51|3962.67|3953.97|3943.08|3934.38|9973
1640275200000|2021-12-23 16:00:00|3955.27|3946.57|3992.29|3983.59|3998.08|3989.38|3951.5|3942.8|10632
1640278800000|2021-12-23 17:00:00|3992.3|3983.6|4050.91|4042.21|4053.37|4044.67|3990.32|3981.62|10928
1640282400000|2021-12-23 18:00:00|4051.09|4042.39|4097.17|4088.47|4109.74|4101.04|4050.86|4042.16|11837
1640286000000|2021-12-23 19:00:00|4097.13|4088.43|4140.61|4131.91|4156.15|4147.45|4095.95|4087.25|12070
1640289600000|2021-12-23 20:00:00|4141.03|4132.33|4128.14|4119.44|4148.56|4139.86|4110.53|4101.83|11699
1640293200000|2021-12-23 21:00:00|4128.43|4119.73|4118.63|4109.93|4132.36|4123.66|4096.24|4087.54|10044
1640296800000|2021-12-23 22:00:00|4118.67|4109.97|4100.83|4092.13|4123.04|4114.34|4100.34|4091.64|8698
1640300400000|2021-12-23 23:00:00|4100.73|4092.03|4116.68|4107.98|4116.68|4107.98|4092.41|4083.71|10454
1640304000000|2021-12-24 00:00:00|4116.83|4108.13|4113.63|4104.93|4126.05|4117.35|4102.56|4093.86|9881
1640307600000|2021-12-24 01:00:00|4113.48|4104.78|4128.36|4119.66|4134.26|4125.56|4110.54|4101.84|9716
1640311200000|2021-12-24 02:00:00|4128.39|4119.69|4105.05|4096.35|4133.62|4124.92|4105|4096.3|9208
1640314800000|2021-12-24 03:00:00|4105.06|4096.36|4097.27|4088.57|4109.23|4100.53|4082.04|4073.34|9303
1640318400000|2021-12-24 04:00:00|4097.26|4088.56|4096.05|4087.35|4106.29|4097.59|4095.47|4086.77|6208
1640322000000|2021-12-24 05:00:00|4096.04|4087.34|4095.86|4087.16|4101.2|4092.5|4083.79|4075.09|9116
1640325600000|2021-12-24 06:00:00|4095.88|4087.18|4094.96|4086.26|4102.24|4093.54|4069.75|4061.05|9560
1640329200000|2021-12-24 07:00:00|4094.97|4086.27|4094.47|4085.77|4103.41|4094.71|4088.66|4079.96|9240
1640332800000|2021-12-24 08:00:00|4094.46|4085.76|4100.32|4091.62|4118.81|4110.11|4088.43|4079.73|10014
1640336400000|2021-12-24 09:00:00|4100.31|4091.61|4114.32|4105.62|4117.21|4108.51|4098.1|4089.4|9244
1640340000000|2021-12-24 10:00:00|4114.29|4105.59|4101.98|4093.28|4114.99|4106.29|4100.86|4092.16|3155
1640343600000|2021-12-24 11:00:00|4097.9|4089.2|4085.27|4076.57|4122.73|4114.03|4077.45|4068.75|10071
1640347200000|2021-12-24 12:00:00|4085.26|4076.56|4089.86|4081.16|4092.49|4083.79|4072.49|4063.79|10242
1640350800000|2021-12-24 13:00:00|4089.85|4081.15|4092.85|4084.15|4110.78|4102.08|4082.29|4073.59|9911
1640354400000|2021-12-24 14:00:00|4092.84|4084.14|4083.8|4075.1|4119.98|4111.28|4078.45|4069.75|10493
1640358000000|2021-12-24 15:00:00|4083.79|4075.09|4100.82|4092.12|4101|4092.3|4057.75|4049.05|11456
1640361600000|2021-12-24 16:00:00|4100.81|4092.11|4093.05|4084.35|4114.64|4105.94|4081.6|4072.9|10969
1640365200000|2021-12-24 17:00:00|4093.09|4084.39|4104.43|4095.73|4104.43|4095.73|4077.56|4068.86|9096
1640368800000|2021-12-24 18:00:00|4104.45|4095.75|4127.66|4118.96|4131.28|4122.58|4101.22|4092.52|9722
1640372400000|2021-12-24 19:00:00|4127.56|4118.86|4082.56|4073.86|4140.42|4131.72|4079.54|4070.84|9638
1640376000000|2021-12-24 20:00:00|4082.59|4073.89|4074.96|4066.26|4082.94|4074.24|4045.8|4037.1|10301
1640379600000|2021-12-24 21:00:00|4075.09|4066.39|4070.18|4061.48|4083.53|4074.83|4064.68|4055.98|9332
1640502000000|2021-12-26 07:00:00|4071.02|4062.32|4043.6|4034.9|4071.02|4062.32|4043.38|4034.68|7
1640505600000|2021-12-26 08:00:00|4043.68|4034.98|4038.25|4029.55|4056.06|4047.36|4033.98|4025.28|6783
1640509200000|2021-12-26 09:00:00|4038.24|4029.54|4048.09|4039.39|4056.6|4047.9|4036.86|4028.16|7326
1640512800000|2021-12-26 10:00:00|4048.1|4039.4|4054.42|4045.72|4057.21|4048.51|4041.7|4033|7597
1640516400000|2021-12-26 11:00:00|4054.43|4045.73|4039.6|4030.9|4063.33|4054.63|4020.76|4012.06|8832
1640520000000|2021-12-26 12:00:00|4039.55|4030.85|4051.45|4042.75|4056.04|4047.34|4030.28|4021.58|8702
1640523600000|2021-12-26 13:00:00|4051.24|4042.54|4048.26|4039.56|4054.24|4045.54|4042.47|4033.77|8022
1640527200000|2021-12-26 14:00:00|4048.28|4039.58|4057.26|4048.56|4060.65|4051.95|4043.58|4034.88|8432
1640530800000|2021-12-26 15:00:00|4057.29|4048.59|4060.37|4051.67|4072.82|4064.12|4053.88|4045.18|8966
1640534400000|2021-12-26 16:00:00|4060.42|4051.72|4076.67|4067.97|4082.7|4074|4055.5|4046.8|8762
1640538000000|2021-12-26 17:00:00|4076.75|4068.05|4079.17|4070.47|4084.45|4075.75|4070.69|4061.99|7519
1640541600000|2021-12-26 18:00:00|4079.18|4070.48|4082.32|4073.62|4085.03|4076.33|4071.53|4062.83|7521
1640545200000|2021-12-26 19:00:00|4082.34|4073.64|4082.32|4073.62|4086.86|4078.16|4074.77|4066.07|8000
1640548800000|2021-12-26 20:00:00|4082.28|4073.58|4079.86|4069.66|4089.79|4081.09|4077.75|4067.55|7001
1640552400000|2021-12-26 21:00:00|4079.95|4069.75|4090.23|4080.03|4111.57|4101.37|4050.51|4040.31|9958
1640556000000|2021-12-26 22:00:00|4090.22|4080.02|4088.78|4080.08|4099.71|4091.01|4085.28|4076.58|9390
1640559600000|2021-12-26 23:00:00|4088.84|4080.14|4068.58|4059.88|4095.23|4086.53|4065.88|4057.18|10510
1640563200000|2021-12-27 00:00:00|4068.63|4059.93|4067.85|4059.15|4086.42|4077.72|4064.63|4055.93|10023
1640566800000|2021-12-27 01:00:00|4067.47|4058.77|4081.22|4072.52|4082.85|4074.15|4055.4|4046.7|8116
1640570400000|2021-12-27 02:00:00|4081.25|4072.55|4077.53|4068.83|4087.43|4078.73|4073.35|4064.65|8275
1640574000000|2021-12-27 03:00:00|4077.49|4068.79|4087.1|4078.4|4093.79|4085.09|4075.21|4066.51|7416
1640577600000|2021-12-27 04:00:00|4087.14|4078.44|4075.03|4066.33|4087.35|4078.65|4072.83|4064.13|9018
1640581200000|2021-12-27 05:00:00|4075.04|4066.34|4069.25|4060.55|4075.49|4066.79|4067.23|4058.53|7914
1640584800000|2021-12-27 06:00:00|4069.26|4060.56|4074.87|4066.17|4078.12|4069.42|4062.49|4053.79|8243
1640588400000|2021-12-27 07:00:00|4074.88|4066.18|4057.39|4048.69|4077.14|4068.44|4054.7|4046|8156
1640592000000|2021-12-27 08:00:00|4057.66|4048.96|4043.99|4035.29|4069.65|4060.95|4040.96|4032.26|8648
1640595600000|2021-12-27 09:00:00|4044|4035.3|4059.19|4050.49|4062.21|4053.51|4039.88|4031.18|9327
1640599200000|2021-12-27 10:00:00|4058.98|4050.28|4065.4|4056.7|4067.75|4059.05|4057.83|4049.13|8894
1640602800000|2021-12-27 11:00:00|4065.44|4056.74|4067.1|4058.4|4072.03|4063.33|4061.36|4052.66|7833
1640606400000|2021-12-27 12:00:00|4067.12|4058.42|4087.95|4079.25|4101.24|4092.54|4051.95|4043.25|9894
1640610000000|2021-12-27 13:00:00|4088.24|4079.54|4096.31|4087.61|4104.34|4095.64|4080.43|4071.73|10758
1640613600000|2021-12-27 14:00:00|4096.27|4087.57|4100.93|4092.23|4106.58|4097.88|4090.16|4081.46|9741
1640617200000|2021-12-27 15:00:00|4100.99|4092.29|4098.19|4089.49|4119.62|4110.92|4092.66|4083.96|9483
1640620800000|2021-12-27 16:00:00|4098.25|4089.55|4097.15|4088.45|4106.1|4097.4|4084.56|4075.86|9474
1640624400000|2021-12-27 17:00:00|4097.14|4088.44|4121.95|4113.25|4130.89|4122.19|4095.01|4086.31|10398
1640628000000|2021-12-27 18:00:00|4121.91|4113.21|4103.21|4094.51|4131.8|4123.1|4099.99|4091.29|9615
1640631600000|2021-12-27 19:00:00|4103.41|4094.71|4084.22|4075.52|4104.53|4095.83|4082.29|4073.59|8945
1640635200000|2021-12-27 20:00:00|4083.74|4075.04|4098.01|4089.31|4098.84|4090.14|4077.27|4068.57|8490
1640638800000|2021-12-27 21:00:00|4097.89|4089.19|4064.05|4055.35|4098.44|4089.74|4062.79|4054.09|8295
1640642400000|2021-12-27 22:00:00|4064.18|4055.48|4068.44|4059.74|4080.73|4072.03|4049.84|4041.14|8032
1640646000000|2021-12-27 23:00:00|4068.39|4059.69|4042.75|4034.05|4073.86|4065.16|4037.99|4029.29|11043
1640649600000|2021-12-28 00:00:00|4042.76|4034.06|4035.51|4026.81|4042.77|4034.07|4009.38|4000.68|11982
1640653200000|2021-12-28 01:00:00|4035.5|4026.8|3988.11|3979.41|4035.5|4026.8|3975.06|3966.36|11986
1640656800000|2021-12-28 02:00:00|3988.05|3979.35|3973.86|3965.16|4001.61|3992.91|3962.81|3954.11|11716
1640660400000|2021-12-28 03:00:00|3973.72|3965.02|3965.86|3957.16|3973.72|3965.02|3937.55|3928.85|11252
1640664000000|2021-12-28 04:00:00|3965.82|3957.12|3917.94|3909.24|3965.82|3957.12|3883.96|3875.26|11968
1640667600000|2021-12-28 05:00:00|3917.98|3909.28|3927.15|3918.45|3931.4|3922.7|3906.76|3898.06|10193
1640671200000|2021-12-28 06:00:00|3927.03|3918.33|3926.68|3917.98|3939.65|3930.95|3918.34|3909.64|9019
1640674800000|2021-12-28 07:00:00|3926.69|3917.99|3922.02|3913.32|3934.17|3925.47|3906.57|3897.87|9517
1640678400000|2021-12-28 08:00:00|3922.03|3913.33|3922.44|3913.74|3938.58|3929.88|3905.48|3896.78|10024
1640682000000|2021-12-28 09:00:00|3922.46|3913.76|3895.56|3886.86|3927.64|3918.94|3890.33|3881.63|9487
1640685600000|2021-12-28 10:00:00|3891.11|3882.41|3907.55|3898.85|3913.06|3904.36|3891.11|3882.41|10086
1640689200000|2021-12-28 11:00:00|3907.75|3899.05|3926.59|3917.89|3928.49|3919.79|3899.58|3890.88|9993
1640692800000|2021-12-28 12:00:00|3926.56|3917.86|3912.82|3904.12|3937.75|3929.05|3912.44|3903.74|10612
1640696400000|2021-12-28 13:00:00|3913.41|3904.71|3914.9|3906.2|3930.02|3921.32|3909.03|3900.33|10726
1640700000000|2021-12-28 14:00:00|3914.86|3906.16|3917.27|3908.57|3921.59|3912.89|3856.82|3848.12|11499
1640703600000|2021-12-28 15:00:00|3917.6|3908.9|3903.63|3894.93|3926.76|3918.06|3899.2|3890.5|10813
1640707200000|2021-12-28 16:00:00|3903.61|3894.91|3868.26|3859.56|3906.6|3897.9|3835.9|3827.2|12616
1640710800000|2021-12-28 17:00:00|3868.27|3859.57|3832.67|3823.97|3870.7|3862|3783.62|3774.92|12289
1640714400000|2021-12-28 18:00:00|3832.02|3823.32|3804.99|3796.29|3832.48|3823.78|3791.24|3782.54|11467
1640718000000|2021-12-28 19:00:00|3804.87|3796.17|3812.35|3803.65|3819.25|3810.55|3765.07|3756.37|12235
1640721600000|2021-12-28 20:00:00|3812.33|3803.63|3831.43|3822.73|3848.85|3840.15|3797.61|3788.91|11764
1640725200000|2021-12-28 21:00:00|3831.67|3822.97|3812.22|3803.52|3842.61|3833.91|3810.42|3801.72|11317
1640728800000|2021-12-28 22:00:00|3812.21|3803.51|3815.83|3807.13|3821.38|3812.68|3797.15|3788.45|10222
1640732400000|2021-12-28 23:00:00|3815.78|3807.08|3797.47|3788.77|3823.37|3814.67|3794.99|3786.29|10941
1640736000000|2021-12-29 00:00:00|3797.45|3788.75|3822.29|3813.59|3825.76|3817.06|3790.13|3781.43|11272
1640739600000|2021-12-29 01:00:00|3822.23|3813.53|3805.99|3797.29|3830.97|3822.27|3801.13|3792.43|10784
1640743200000|2021-12-29 02:00:00|3805.97|3797.27|3823.67|3814.97|3825.02|3816.32|3803.47|3794.77|10681
1640746800000|2021-12-29 03:00:00|3823.64|3814.94|3820.86|3812.16|3831.8|3823.1|3818.05|3809.35|9595
1640750400000|2021-12-29 04:00:00|3820.91|3812.21|3808.17|3799.47|3826.88|3818.18|3806.84|3798.14|9461
1640754000000|2021-12-29 05:00:00|3808.1|3799.4|3807.7|3799|3816.31|3807.61|3796.36|3787.66|9376
1640757600000|2021-12-29 06:00:00|3807.65|3798.95|3807.16|3798.46|3813.56|3804.86|3798.07|3789.37|8717
1640761200000|2021-12-29 07:00:00|3807.18|3798.48|3801.11|3792.41|3810.41|3801.71|3793.07|3784.37|9421
1640764800000|2021-12-29 08:00:00|3801.13|3792.43|3801.04|3792.34|3813.52|3804.82|3790.53|3781.83|9282
1640768400000|2021-12-29 09:00:00|3801|3792.3|3819.65|3810.95|3829.98|3821.28|3772.77|3764.07|11221
1640772000000|2021-12-29 10:00:00|3819.76|3811.06|3797.89|3789.19|3825.55|3816.85|3793.14|3784.44|10427
1640775600000|2021-12-29 11:00:00|3797.87|3789.17|3795.24|3786.54|3803.28|3794.58|3780.03|3771.33|10747
1640779200000|2021-12-29 12:00:00|3795.25|3786.55|3734.11|3725.41|3796.45|3787.75|3728.94|3720.24|12796
1640782800000|2021-12-29 13:00:00|3734.05|3725.35|3761.99|3753.29|3770.31|3761.61|3702.22|3693.52|12753
1640786400000|2021-12-29 14:00:00|3761.89|3753.19|3786.96|3778.26|3795.38|3786.68|3749.69|3740.99|12267
1640790000000|2021-12-29 15:00:00|3787.08|3778.38|3801.15|3792.45|3806.98|3798.28|3778.84|3770.14|12179
1640793600000|2021-12-29 16:00:00|3800.95|3792.25|3788.71|3780.01|3803.72|3795.02|3775.69|3766.99|11473
1640797200000|2021-12-29 17:00:00|3788.7|3780|3760.08|3751.38|3788.83|3780.13|3755.05|3746.35|10633
1640800800000|2021-12-29 18:00:00|3760.05|3751.35|3758.37|3749.67|3781.28|3772.58|3750.66|3741.96|10400
1640804400000|2021-12-29 19:00:00|3758.56|3749.86|3731.08|3722.38|3760.17|3751.47|3718.42|3709.72|10831
1640808000000|2021-12-29 20:00:00|3730.53|3721.83|3750.78|3742.08|3772.46|3763.76|3723.37|3714.67|11541
1640811600000|2021-12-29 21:00:00|3751.15|3742.45|3731.07|3722.37|3753.55|3744.85|3711.93|3703.23|11541
1640815200000|2021-12-29 22:00:00|3731.06|3722.36|3727.21|3718.51|3751.46|3742.76|3717.35|3708.65|9757
1640818800000|2021-12-29 23:00:00|3727.18|3718.48|3632.71|3624.01|3738.04|3729.34|3609.19|3600.49|12896
1640822400000|2021-12-30 00:00:00|3633.14|3624.44|3663.91|3655.21|3674.57|3665.87|3590.39|3581.69|12868
1640826000000|2021-12-30 01:00:00|3663.86|3655.16|3655.44|3646.74|3671.16|3662.46|3647.2|3638.5|12052
1640829600000|2021-12-30 02:00:00|3655.41|3646.71|3654.59|3645.89|3657.33|3648.63|3630.64|3621.94|11581
1640833200000|2021-12-30 03:00:00|3654.43|3645.73|3655.04|3646.34|3669.13|3660.43|3643.87|3635.17|11101
1640836800000|2021-12-30 04:00:00|3655.01|3646.31|3668.21|3659.51|3686.2|3677.5|3654.46|3645.76|11004
1640840400000|2021-12-30 05:00:00|3668.26|3659.56|3679.47|3670.77|3679.84|3671.14|3652.69|3643.99|10529
1640844000000|2021-12-30 06:00:00|3679.63|3670.93|3703.87|3695.17|3709.97|3701.27|3672.08|3663.38|10568
1640847600000|2021-12-30 07:00:00|3704.08|3695.38|3713.61|3704.91|3723.93|3715.23|3694.41|3685.71|11083
1640851200000|2021-12-30 08:00:00|3713.8|3705.1|3696.29|3687.59|3729.37|3720.67|3695.15|3686.45|10691
1640854800000|2021-12-30 09:00:00|3696.3|3687.6|3688.86|3680.16|3711.53|3702.83|3686.17|3677.47|8695
1640858400000|2021-12-30 10:00:00|3688.87|3680.17|3704.1|3695.4|3706.46|3697.76|3683.82|3675.12|10068
1640862000000|2021-12-30 11:00:00|3703.81|3695.11|3743.34|3734.64|3749.25|3740.55|3694.72|3686.02|10938
1640865600000|2021-12-30 12:00:00|3743.17|3734.47|3741.72|3733.02|3754.64|3745.94|3733.46|3724.76|11099
1640869200000|2021-12-30 13:00:00|3741.76|3733.06|3722.58|3713.88|3744.67|3735.97|3721.39|3712.69|10888
1640872800000|2021-12-30 14:00:00|3722.57|3713.87|3721.14|3712.44|3731.68|3722.98|3706.56|3697.86|11493
1640876400000|2021-12-30 15:00:00|3721.18|3712.48|3712.62|3703.92|3732.82|3724.12|3712.06|3703.36|11036
1640880000000|2021-12-30 16:00:00|3713.41|3704.71|3761.92|3753.22|3766.72|3758.02|3710.64|3701.94|11280
1640883600000|2021-12-30 17:00:00|3761.91|3753.21|3746.99|3738.29|3763.37|3754.67|3741.94|3733.24|10092
1640887200000|2021-12-30 18:00:00|3746.98|3738.28|3765.09|3756.39|3768.73|3760.03|3735.16|3726.46|10489
1640890800000|2021-12-30 19:00:00|3764.95|3756.25|3756.29|3747.59|3773.32|3764.62|3752.84|3744.14|10146
1640894400000|2021-12-30 20:00:00|3756.24|3747.54|3728.13|3719.43|3765.66|3756.96|3717.21|3708.51|9930
1640898000000|2021-12-30 21:00:00|3728.17|3719.47|3741.06|3732.36|3747.23|3738.53|3713.26|3704.56|11073
1640901600000|2021-12-30 22:00:00|3741.03|3732.33|3707.25|3698.55|3741.7|3733|3687.93|3679.23|9882
1640905200000|2021-12-30 23:00:00|3707.38|3698.68|3714.1|3705.4|3721.48|3712.78|3697.66|3688.96|11666
1640908800000|2021-12-31 00:00:00|3714.09|3705.39|3706.15|3697.45|3738.59|3729.89|3695.5|3686.8|11412
1640912400000|2021-12-31 01:00:00|3705.96|3697.26|3731.89|3723.19|3744.51|3735.81|3690.86|3682.16|11035
1640916000000|2021-12-31 02:00:00|3731.87|3723.17|3721.34|3712.64|3732.06|3723.36|3709.79|3701.09|11501
1640919600000|2021-12-31 03:00:00|3721.35|3712.65|3747.55|3738.85|3751.57|3742.87|3715.18|3706.48|10511
1640923200000|2021-12-31 04:00:00|3747.76|3739.06|3751.46|3742.76|3766.04|3757.34|3742.52|3733.82|10155
1640926800000|2021-12-31 05:00:00|3751.47|3742.77|3745.24|3736.54|3757.52|3748.82|3742.53|3733.83|9750
1640930400000|2021-12-31 06:00:00|3745.08|3736.38|3743.89|3735.19|3752.19|3743.49|3731.33|3722.63|9767
1640934000000|2021-12-31 07:00:00|3743.7|3735|3724.81|3716.11|3753.35|3744.65|3691.75|3683.05|10839
1640937600000|2021-12-31 08:00:00|3724.8|3716.1|3804.85|3796.15|3819.13|3810.43|3718.96|3710.26|12089
1640941200000|2021-12-31 09:00:00|3804.96|3796.26|3800.92|3792.22|3817.33|3808.63|3793.91|3785.21|11050
1640944800000|2021-12-31 10:00:00|3800.47|3791.77|3777.88|3769.18|3809.38|3800.68|3772.31|3763.61|9308
1640948400000|2021-12-31 11:00:00|3777.95|3769.25|3785.57|3776.87|3793.58|3784.88|3776.62|3767.92|8870
1640952000000|2021-12-31 12:00:00|3785.26|3776.56|3797.92|3789.22|3803.67|3794.97|3781.13|3772.43|9319
1640955600000|2021-12-31 13:00:00|3797.9|3789.2|3796.48|3787.78|3803.71|3795.01|3789.87|3781.17|8809
1640959200000|2021-12-31 14:00:00|3796.49|3787.79|3798.87|3790.17|3816.75|3808.05|3791.59|3782.89|9833
1640962800000|2021-12-31 15:00:00|3798.9|3790.2|3786.66|3777.96|3806.78|3798.08|3778.64|3769.94|8897
1640966400000|2021-12-31 16:00:00|3786.73|3778.03|3749.79|3741.09|3791.67|3782.97|3745.38|3736.68|9190
1640970000000|2021-12-31 17:00:00|3749.8|3741.1|3726.55|3717.85|3758.34|3749.64|3710.71|3702.01|11792
1640973600000|2021-12-31 18:00:00|3726.38|3717.68|3708.11|3699.41|3728.47|3719.77|3701.07|3692.37|9782
1640977200000|2021-12-31 19:00:00|3708.19|3699.49|3629.11|3620.41|3709.23|3700.53|3625.95|3617.25|11874
1640980800000|2021-12-31 20:00:00|3629.16|3620.46|3649.5|3640.8|3667.15|3658.45|3625.88|3617.18|11838
1640984400000|2021-12-31 21:00:00|3649.72|3641.02|3690.88|3682.18|3702.24|3693.54|3638.73|3630.03|10864
1641110400000|2022-01-02 08:00:00|3752.85|3744.15|3748.95|3740.25|3752.85|3744.15|3738.69|3729.99|7451
1641114000000|2022-01-02 09:00:00|3749.03|3740.33|3759.01|3750.31|3774.64|3765.94|3743.68|3734.98|8607
1641117600000|2022-01-02 10:00:00|3759|3750.3|3747.99|3739.29|3763.83|3755.13|3746.21|3737.51|7408
1641121200000|2022-01-02 11:00:00|3747.95|3739.25|3749.09|3740.39|3760.71|3752.01|3746.84|3738.14|6499
1641124800000|2022-01-02 12:00:00|3749.1|3740.4|3759.33|3750.63|3763.22|3754.52|3735.61|3726.91|7937
1641128400000|2022-01-02 13:00:00|3759.17|3750.47|3750.26|3741.56|3761.97|3753.27|3745.2|3736.5|8516
1641132000000|2022-01-02 14:00:00|3750.28|3741.58|3757.27|3748.57|3761.03|3752.33|3748.3|3739.6|8909
1641135600000|2022-01-02 15:00:00|3757.26|3748.56|3783.73|3775.03|3791.36|3782.66|3757.11|3748.41|9240
1641139200000|2022-01-02 16:00:00|3783.75|3775.05|3844.06|3835.36|3852.92|3844.22|3783.4|3774.7|9722
1641142800000|2022-01-02 17:00:00|3844.01|3835.31|3830.21|3821.51|3859.05|3850.35|3816.76|3808.06|10191
1641146400000|2022-01-02 18:00:00|3829.99|3821.29|3800.2|3791.5|3830.6|3821.9|3778.58|3769.88|10592
1641150000000|2022-01-02 19:00:00|3800.17|3791.47|3804.44|3795.74|3811.31|3802.61|3789.57|3780.87|9189
1641153600000|2022-01-02 20:00:00|3804.36|3795.66|3815.35|3805.15|3818.52|3809.82|3800.09|3791.39|6929
1641157200000|2022-01-02 21:00:00|3815.36|3805.16|3817.65|3807.45|3834.29|3824.09|3808.07|3797.87|7987
1641160800000|2022-01-02 22:00:00|3817.64|3807.44|3832.96|3824.26|3838.81|3830.11|3816.8|3806.6|8150
1641164400000|2022-01-02 23:00:00|3832.97|3824.27|3835.22|3826.52|3845.14|3836.44|3825.99|3817.29|10085
1641168000000|2022-01-03 00:00:00|3834.49|3825.79|3812.14|3803.44|3834.72|3826.02|3811.52|3802.82|9972
1641171600000|2022-01-03 01:00:00|3811.94|3803.24|3810.19|3801.49|3815.2|3806.5|3799.91|3791.21|9519
1641175200000|2022-01-03 02:00:00|3810.21|3801.51|3802.42|3793.72|3810.21|3801.51|3790.18|3781.48|9652
1641178800000|2022-01-03 03:00:00|3802.46|3793.76|3790.39|3781.69|3809.68|3800.98|3780.92|3772.22|9761
1641182400000|2022-01-03 04:00:00|3790.24|3781.54|3796.53|3787.83|3804.01|3795.31|3785.86|3777.16|9405
1641186000000|2022-01-03 05:00:00|3796.56|3787.86|3817.19|3808.49|3827.67|3818.97|3795.93|3787.23|9180
1641189600000|2022-01-03 06:00:00|3817.18|3808.48|3807.78|3799.08|3821.55|3812.85|3804.71|3796.01|8542
1641193200000|2022-01-03 07:00:00|3807.77|3799.07|3813.42|3804.72|3814.76|3806.06|3803.92|3795.22|8331
1641196800000|2022-01-03 08:00:00|3813.23|3804.53|3812.61|3803.91|3826.01|3817.31|3810.43|3801.73|8005
1641200400000|2022-01-03 09:00:00|3812.6|3803.9|3813.37|3804.67|3822.94|3814.24|3796.45|3787.75|9529
1641204000000|2022-01-03 10:00:00|3813.35|3804.65|3828.55|3819.85|3835.3|3826.6|3813.03|3804.33|9555
1641207600000|2022-01-03 11:00:00|3828.57|3819.87|3840.56|3831.86|3848.49|3839.79|3828.57|3819.87|8910
1641211200000|2022-01-03 12:00:00|3840.55|3831.85|3823.91|3815.21|3843.38|3834.68|3821.44|3812.74|10379
1641214800000|2022-01-03 13:00:00|3823.89|3815.19|3823.67|3814.97|3835.11|3826.41|3823.34|3814.64|9301
1641218400000|2022-01-03 14:00:00|3823.63|3814.93|3808.56|3799.86|3855.16|3846.46|3807.56|3798.86|10702
1641222000000|2022-01-03 15:00:00|3808.58|3799.88|3787.8|3779.1|3818.05|3809.35|3781.01|3772.31|11377
1641225600000|2022-01-03 16:00:00|3787.83|3779.13|3753.25|3744.55|3798.68|3789.98|3740.14|3731.44|12177
1641229200000|2022-01-03 17:00:00|3753.24|3744.54|3766|3757.3|3780|3771.3|3748.46|3739.76|11103
1641232800000|2022-01-03 18:00:00|3765.9|3757.2|3757.04|3748.34|3775.2|3766.5|3750.53|3741.83|10666
1641236400000|2022-01-03 19:00:00|3757.01|3748.31|3744.39|3735.69|3767.7|3759|3744.39|3735.69|10281
1641240000000|2022-01-03 20:00:00|3745.19|3736.49|3703.79|3695.09|3746.15|3737.45|3687.13|3678.43|12665
1641243600000|2022-01-03 21:00:00|3703.78|3695.08|3729.03|3720.33|3738.18|3729.48|3698.7|3690|11774
1641247200000|2022-01-03 22:00:00|3729.02|3720.32|3756.52|3747.82|3775.69|3766.99|3727.55|3718.85|9764
1641250800000|2022-01-03 23:00:00|3756.47|3747.77|3769.97|3761.27|3782.3|3773.6|3750.68|3741.98|11236
1641254400000|2022-01-04 00:00:00|3770.05|3761.35|3747.22|3738.52|3778.13|3769.43|3741.98|3733.28|11313
1641258000000|2022-01-04 01:00:00|3747.02|3738.32|3737|3728.3|3762.9|3754.2|3733.16|3724.46|11093
1641261600000|2022-01-04 02:00:00|3737.08|3728.38|3731.4|3722.7|3744.49|3735.79|3718.64|3709.94|11140
1641265200000|2022-01-04 03:00:00|3731.47|3722.77|3748.98|3740.28|3753.91|3745.21|3724.23|3715.53|10465
1641268800000|2022-01-04 04:00:00|3749.1|3740.4|3735.49|3726.79|3757.61|3748.91|3734.41|3725.71|10355
1641272400000|2022-01-04 05:00:00|3735.52|3726.82|3747.16|3738.46|3752.16|3743.46|3731.91|3723.21|10165
1641276000000|2022-01-04 06:00:00|3747.17|3738.47|3758.02|3749.32|3760.38|3751.68|3740.59|3731.89|10069
1641279600000|2022-01-04 07:00:00|3758.04|3749.34|3767.64|3758.94|3767.64|3758.94|3751.98|3743.28|10459
1641283200000|2022-01-04 08:00:00|3768.13|3759.43|3775.27|3766.57|3784.5|3775.8|3762.73|3754.03|11070
1641286800000|2022-01-04 09:00:00|3775.38|3766.68|3771.16|3762.46|3783.07|3774.37|3768.02|3759.32|9684
1641290400000|2022-01-04 10:00:00|3771.08|3762.38|3811.51|3802.81|3819.17|3810.47|3769.67|3760.97|10390
1641294000000|2022-01-04 11:00:00|3811.52|3802.82|3841.3|3832.6|3844.78|3836.08|3811.08|3802.38|10664
1641297600000|2022-01-04 12:00:00|3841.28|3832.58|3836.64|3827.94|3845.16|3836.46|3823.67|3814.97|9070
1641301200000|2022-01-04 13:00:00|3836.66|3827.96|3871.1|3862.4|3880.7|3872|3821.51|3812.81|9398
1641304800000|2022-01-04 14:00:00|3871.38|3862.68|3882.23|3873.53|3894.92|3886.22|3859.45|3850.75|11171
1641308400000|2022-01-04 15:00:00|3881.44|3872.74|3853.71|3845.01|3890.85|3882.15|3849.32|3840.62|11428
1641312000000|2022-01-04 16:00:00|3853.52|3844.82|3856.19|3847.49|3863.76|3855.06|3841.18|3832.48|11853
1641315600000|2022-01-04 17:00:00|3856.13|3847.43|3842.95|3834.25|3868.98|3860.28|3842.5|3833.8|10456
1641319200000|2022-01-04 18:00:00|3842.93|3834.23|3774.97|3766.27|3858.89|3850.19|3769.11|3760.41|12457
1641322800000|2022-01-04 19:00:00|3774.98|3766.28|3815.37|3806.67|3843.89|3835.19|3763.01|3754.31|12374
1641326400000|2022-01-04 20:00:00|3815.38|3806.68|3820.48|3811.78|3833.26|3824.56|3802.87|3794.17|10920
1641330000000|2022-01-04 21:00:00|3820.47|3811.77|3830.46|3821.76|3836.3|3827.6|3812.68|3803.98|10261
1641333600000|2022-01-04 22:00:00|3830.47|3821.77|3820.21|3811.51|3830.5|3821.8|3811.02|3802.32|8857
1641337200000|2022-01-04 23:00:00|3820.33|3811.63|3789.77|3781.07|3820.47|3811.77|3789.05|3780.35|11532
1641340800000|2022-01-05 00:00:00|3789.78|3781.08|3814.49|3805.79|3816.21|3807.51|3772.45|3763.75|11205
1641344400000|2022-01-05 01:00:00|3814.43|3805.73|3797.73|3789.03|3814.99|3806.29|3796.95|3788.25|10407
1641348000000|2022-01-05 02:00:00|3797.74|3789.04|3807.27|3798.57|3811.88|3803.18|3796.98|3788.28|10218
1641351600000|2022-01-05 03:00:00|3807.25|3798.55|3814.17|3805.47|3830.6|3821.9|3806.98|3798.28|9202
1641355200000|2022-01-05 04:00:00|3814.21|3805.51|3814.32|3805.62|3820.34|3811.64|3807.46|3798.76|9616
1641358800000|2022-01-05 05:00:00|3814.3|3805.6|3808.44|3799.74|3814.32|3805.62|3802.31|3793.61|9322
1641362400000|2022-01-05 06:00:00|3808.43|3799.73|3823.83|3815.13|3826.15|3817.45|3805.05|3796.35|9136
1641366000000|2022-01-05 07:00:00|3823.84|3815.14|3820.59|3811.89|3826.7|3818|3814.95|3806.25|8871
1641369600000|2022-01-05 08:00:00|3820.61|3811.91|3825.72|3817.02|3830.74|3822.04|3807.33|3798.63|8233
1641373200000|2022-01-05 09:00:00|3825.69|3816.99|3841.68|3832.98|3845.49|3836.79|3822.28|3813.58|8726
1641376800000|2022-01-05 10:00:00|3841.77|3833.07|3830.91|3822.21|3851.93|3843.23|3825.97|3817.27|8782
1641380400000|2022-01-05 11:00:00|3831.15|3822.45|3795.92|3787.22|3832.39|3823.69|3786.35|3777.65|10115
1641384000000|2022-01-05 12:00:00|3795.96|3787.26|3793.67|3784.97|3800.38|3791.68|3768.91|3760.21|11374
1641387600000|2022-01-05 13:00:00|3793.73|3785.03|3818.79|3810.09|3820.09|3811.39|3785.58|3776.88|11276
1641391200000|2022-01-05 14:00:00|3818.83|3810.13|3825.31|3816.61|3836.67|3827.97|3793.77|3785.07|11100
1641394800000|2022-01-05 15:00:00|3825.15|3816.45|3825.86|3817.16|3831.45|3822.75|3810.25|3801.55|11074
1641398400000|2022-01-05 16:00:00|3825.77|3817.07|3797.21|3788.51|3828.08|3819.38|3795.79|3787.09|10353
1641402000000|2022-01-05 17:00:00|3797.14|3788.44|3776.06|3767.36|3808.24|3799.54|3775.8|3767.1|10229
1641405600000|2022-01-05 18:00:00|3776.42|3767.72|3751.92|3743.22|3776.5|3767.8|3730.62|3721.92|12539
1641409200000|2022-01-05 19:00:00|3751.93|3743.23|3658.42|3649.72|3763.21|3754.51|3650.21|3641.51|13274
1641412800000|2022-01-05 20:00:00|3658.39|3649.69|3596.91|3588.21|3667.67|3658.97|3588.31|3579.61|13445
1641416400000|2022-01-05 21:00:00|3596.86|3588.16|3558.49|3549.79|3636.9|3628.2|3557.11|3548.41|13001
1641420000000|2022-01-05 22:00:00|3558.43|3549.73|3537.82|3529.12|3572.81|3564.11|3418.41|3409.71|13167
1641423600000|2022-01-05 23:00:00|3537.84|3529.14|3543.02|3534.32|3568.52|3559.82|3507.66|3498.96|12996
1641427200000|2022-01-06 00:00:00|3543.43|3534.73|3542.17|3533.47|3553.64|3544.94|3520.28|3511.58|12517
1641430800000|2022-01-06 01:00:00|3541.66|3532.96|3529.96|3521.26|3542.72|3534.02|3507.03|3498.33|11617
1641434400000|2022-01-06 02:00:00|3529.72|3521.02|3512.18|3503.48|3532.7|3524|3500.61|3491.91|11683
1641438000000|2022-01-06 03:00:00|3512.23|3503.53|3451.82|3443.12|3514.54|3505.84|3450.63|3441.93|12345
1641441600000|2022-01-06 04:00:00|3451.91|3443.21|3455.07|3446.37|3473.59|3464.89|3412.07|3403.37|13148
1641445200000|2022-01-06 05:00:00|3454.93|3446.23|3463.49|3454.79|3483.78|3475.08|3442.01|3433.31|12211
1641448800000|2022-01-06 06:00:00|3463.39|3454.69|3441.95|3433.25|3470.43|3461.73|3425.92|3417.22|11279
1641452400000|2022-01-06 07:00:00|3442.36|3433.66|3456.79|3448.09|3466.89|3458.19|3431.15|3422.45|11234
1641456000000|2022-01-06 08:00:00|3456.74|3448.04|3409.34|3400.64|3458.98|3450.28|3390.41|3381.71|12320
1641459600000|2022-01-06 09:00:00|3409.3|3400.6|3311.46|3302.76|3411.52|3402.82|3305.4|3296.7|13065
1641463200000|2022-01-06 10:00:00|3311.36|3302.66|3359.5|3350.8|3368.46|3359.76|3311.36|3302.66|12887
1641466800000|2022-01-06 11:00:00|3359.58|3350.88|3352.46|3343.76|3371|3362.3|3334.78|3326.08|12298
1641470400000|2022-01-06 12:00:00|3352.42|3343.72|3364.18|3355.48|3364.3|3355.6|3321.07|3312.37|12164
1641474000000|2022-01-06 13:00:00|3364.21|3355.51|3408.53|3399.83|3412.65|3403.95|3364.07|3355.37|12621
1641477600000|2022-01-06 14:00:00|3408.75|3400.05|3397.51|3388.81|3429.44|3420.74|3387.65|3378.95|12773
1641481200000|2022-01-06 15:00:00|3397.64|3388.94|3400.97|3392.27|3408.83|3400.13|3363.83|3355.13|12602
1641484800000|2022-01-06 16:00:00|3400.89|3392.19|3405.44|3396.74|3422.55|3413.85|3386.68|3377.98|12275
1641488400000|2022-01-06 17:00:00|3405.28|3396.58|3427.04|3418.34|3438.56|3429.86|3400.35|3391.65|11394
1641492000000|2022-01-06 18:00:00|3426.99|3418.29|3459.85|3451.15|3462.43|3453.73|3420.98|3412.28|11973
1641495600000|2022-01-06 19:00:00|3460.69|3451.99|3451.91|3443.21|3465.17|3456.47|3439.84|3431.14|11427
1641499200000|2022-01-06 20:00:00|3451.94|3443.24|3428.57|3419.87|3462.4|3453.7|3423.67|3414.97|11406
1641502800000|2022-01-06 21:00:00|3428.75|3420.05|3432.17|3423.47|3436.3|3427.6|3417.81|3409.11|10966
1641506400000|2022-01-06 22:00:00|3432.02|3423.32|3433.26|3424.56|3440.07|3431.37|3420.1|3411.4|8732
1641510000000|2022-01-06 23:00:00|3433.25|3424.55|3410.63|3401.93|3434.46|3425.76|3410.03|3401.33|10045
1641513600000|2022-01-07 00:00:00|3410.7|3402|3369.82|3361.12|3419.02|3410.32|3369.05|3360.35|11118
1641517200000|2022-01-07 01:00:00|3369.77|3361.07|3394.96|3386.26|3397.55|3388.85|3369.65|3360.95|11285
1641520800000|2022-01-07 02:00:00|3394.95|3386.25|3363.95|3355.25|3395.56|3386.86|3362.11|3353.41|10898
1641524400000|2022-01-07 03:00:00|3364|3355.3|3241.85|3233.15|3366.74|3358.04|3234.42|3225.72|13143
1641528000000|2022-01-07 04:00:00|3241.93|3233.23|3221.02|3212.32|3253.54|3244.84|3147.18|3138.48|13839
1641531600000|2022-01-07 05:00:00|3220.99|3212.29|3239.18|3230.48|3252.58|3243.88|3216.01|3207.31|12811
1641535200000|2022-01-07 06:00:00|3239.23|3230.53|3173.6|3164.9|3239.34|3230.64|3157.1|3148.4|12882
1641538800000|2022-01-07 07:00:00|3173.53|3164.83|3205.11|3196.41|3207.44|3198.74|3118.42|3109.72|13159
1641542400000|2022-01-07 08:00:00|3205.14|3196.44|3234.95|3226.25|3286.01|3277.31|3192.27|3183.57|13245
1641546000000|2022-01-07 09:00:00|3234.94|3226.24|3253.96|3245.26|3278.83|3270.13|3232.2|3223.5|12407
1641549600000|2022-01-07 10:00:00|3253.99|3245.29|3220.98|3212.28|3269.33|3260.63|3220.72|3212.02|11573
1641553200000|2022-01-07 11:00:00|3220.75|3212.05|3229.07|3220.37|3240|3231.3|3219.8|3211.1|11902
1641556800000|2022-01-07 12:00:00|3229.03|3220.33|3245.09|3236.39|3268.38|3259.68|3229.03|3220.33|12165
1641560400000|2022-01-07 13:00:00|3245.03|3236.33|3169.65|3160.95|3268.6|3259.9|3122.83|3114.13|13472
1641564000000|2022-01-07 14:00:00|3169.63|3160.93|3211.27|3202.57|3229.52|3220.82|3161.19|3152.49|13396
1641567600000|2022-01-07 15:00:00|3211.38|3202.68|3137.72|3129.02|3212.83|3204.13|3080.54|3071.84|13638
1641571200000|2022-01-07 16:00:00|3136.7|3128|3218.48|3209.78|3224.93|3216.23|3096.25|3087.55|13774
1641574800000|2022-01-07 17:00:00|3218.32|3209.62|3207.56|3198.86|3219.69|3210.99|3177.96|3169.26|12784
1641578400000|2022-01-07 18:00:00|3207.44|3198.74|3175.96|3167.26|3212.75|3204.05|3161.99|3153.29|12437
1641582000000|2022-01-07 19:00:00|3176.18|3167.48|3201.14|3192.44|3206.98|3198.28|3148.83|3140.13|12373
1641585600000|2022-01-07 20:00:00|3201.5|3192.8|3219.46|3210.76|3228.32|3219.62|3187.79|3179.09|12483
1641589200000|2022-01-07 21:00:00|3219.53|3210.83|3223.45|3214.75|3227.95|3219.25|3210|3201.3|11029
1641628800000|2022-01-08 08:00:00|3220.73|3212.03|3231.81|3223.11|3241.11|3232.41|3220.52|3211.82|4070
1641632400000|2022-01-08 09:00:00|3219.71|3211.01|3245.21|3236.51|3245.3|3236.6|3219.71|3211.01|10525
1641636000000|2022-01-08 10:00:00|3245.18|3236.48|3225.47|3216.77|3251.66|3242.96|3214.37|3205.67|9533
1641639600000|2022-01-08 11:00:00|3225.48|3216.78|3224.43|3215.73|3228.19|3219.49|3214.06|3205.36|9721
1641643200000|2022-01-08 12:00:00|3224.44|3215.74|3206.19|3197.49|3233.99|3225.29|3198.49|3189.79|10706
1641646800000|2022-01-08 13:00:00|3206.12|3197.42|3204.7|3196|3212.46|3203.76|3184.82|3176.12|10988
1641650400000|2022-01-08 14:00:00|3204.76|3196.06|3181.21|3172.51|3209.95|3201.25|3180.57|3171.87|10828
1641654000000|2022-01-08 15:00:00|3181.32|3172.62|3164.73|3156.03|3187.59|3178.89|3152.5|3143.8|12193
1641657600000|2022-01-08 16:00:00|3164.75|3156.05|3132.73|3124.03|3183.73|3175.03|3127.11|3118.41|12313
1641661200000|2022-01-08 17:00:00|3132.62|3123.92|3044.67|3035.97|3140.46|3131.76|3041.88|3033.18|13126
1641664800000|2022-01-08 18:00:00|3044.48|3035.78|3012.59|3003.89|3083.81|3075.11|3005.91|2997.21|13593
1641668400000|2022-01-08 19:00:00|3012.64|3003.94|3031.95|3023.25|3058.24|3049.54|3004.82|2996.12|13484
1641672000000|2022-01-08 20:00:00|3031.99|3023.29|3034.93|3026.23|3055.87|3047.17|3008.77|3000.07|13021
1641675600000|2022-01-08 21:00:00|3035.76|3027.06|3083.35|3074.65|3106.92|3098.22|3031.35|3022.65|13000
1641679200000|2022-01-08 22:00:00|3083.32|3074.62|3123.24|3114.54|3137.13|3128.43|3080.36|3071.66|11765
1641682800000|2022-01-08 23:00:00|3123.16|3114.46|3084.88|3076.18|3124.55|3115.85|3082.9|3074.2|11488
1641686400000|2022-01-09 00:00:00|3084.87|3076.17|3124.09|3115.39|3125.52|3116.82|3064.05|3055.35|12252
1641690000000|2022-01-09 01:00:00|3123.95|3115.25|3120.61|3111.91|3139.19|3130.49|3098.45|3089.75|11782
1641693600000|2022-01-09 02:00:00|3120.59|3111.89|3142.85|3134.15|3150.62|3141.92|3116.01|3107.31|12094
1641697200000|2022-01-09 03:00:00|3142.8|3134.1|3125.87|3117.17|3149.36|3140.66|3123.83|3115.13|11729
1641700800000|2022-01-09 04:00:00|3125.72|3117.02|3145.84|3137.14|3146.97|3138.27|3121.78|3113.08|10771
1641704400000|2022-01-09 05:00:00|3145.81|3137.11|3127.7|3119|3150.87|3142.17|3124.34|3115.64|10853
1641708000000|2022-01-09 06:00:00|3127.69|3118.99|3142.84|3134.14|3145.98|3137.28|3124.72|3116.02|10267
1641711600000|2022-01-09 07:00:00|3142.85|3134.15|3132.31|3123.61|3144.89|3136.19|3128.35|3119.65|9736
1641715200000|2022-01-09 08:00:00|3132.37|3123.67|3112.65|3103.95|3143.71|3135.01|3109.62|3100.92|10443
1641718800000|2022-01-09 09:00:00|3112.64|3103.94|3101.59|3092.89|3120.36|3111.66|3098.53|3089.83|10779
1641722400000|2022-01-09 10:00:00|3101.52|3092.82|3110.9|3102.2|3115.11|3106.41|3089.75|3081.05|9460
1641726000000|2022-01-09 11:00:00|3110.87|3102.17|3132.67|3123.97|3137.42|3128.72|3110.82|3102.12|9451
1641729600000|2022-01-09 12:00:00|3132.54|3123.84|3114.61|3105.91|3138.74|3130.04|3109.68|3100.98|10486
1641733200000|2022-01-09 13:00:00|3114.6|3105.9|3091.43|3082.73|3133.35|3124.65|3091.31|3082.61|11186
1641736800000|2022-01-09 14:00:00|3091.41|3082.71|3102.65|3093.95|3118.99|3110.29|3091.23|3082.53|11074
1641740400000|2022-01-09 15:00:00|3102.68|3093.98|3102.85|3094.15|3109.02|3100.32|3079.02|3070.32|11770
1641744000000|2022-01-09 16:00:00|3102.77|3094.07|3164.98|3156.28|3165|3156.3|3097.74|3089.04|11050
1641747600000|2022-01-09 17:00:00|3164.91|3156.21|3170.34|3161.64|3181|3172.3|3153.41|3144.71|11532
1641751200000|2022-01-09 18:00:00|3170.28|3161.58|3173.71|3165.01|3183.44|3174.74|3169.73|3161.03|10502
1641754800000|2022-01-09 19:00:00|3173.62|3164.92|3208.01|3199.31|3213.08|3204.38|3169.57|3160.87|11410
1641758400000|2022-01-09 20:00:00|3208.04|3199.34|3202.05|3191.85|3215.17|3206.47|3199.07|3188.87|10883
1641762000000|2022-01-09 21:00:00|3202.06|3191.86|3194.5|3184.3|3209.32|3199.12|3190.06|3179.86|9950
1641765600000|2022-01-09 22:00:00|3194.49|3184.29|3183.19|3174.49|3204.04|3195.34|3178.75|3170.05|8950
1641769200000|2022-01-09 23:00:00|3183.14|3174.44|3156.01|3147.31|3189.55|3180.85|3149.23|3140.53|11993
1641772800000|2022-01-10 00:00:00|3155.76|3147.06|3142.49|3133.79|3175.19|3166.49|3141.11|3132.41|12272
1641776400000|2022-01-10 01:00:00|3142.52|3133.82|3156.41|3147.71|3157.46|3148.76|3134.3|3125.6|11955
1641780000000|2022-01-10 02:00:00|3156.29|3147.59|3159.81|3151.11|3164.74|3156.04|3147.91|3139.21|11992
1641783600000|2022-01-10 03:00:00|3160.22|3151.52|3160.12|3151.42|3162.19|3153.49|3153.13|3144.43|11531
1641787200000|2022-01-10 04:00:00|3159.8|3151.1|3180.3|3171.6|3184.39|3175.69|3156.94|3148.24|11502
1641790800000|2022-01-10 05:00:00|3180.29|3171.59|3178.4|3169.7|3184.52|3175.82|3172.31|3163.61|10919
1641794400000|2022-01-10 06:00:00|3178.33|3169.63|3165.91|3157.21|3179.38|3170.68|3159.75|3151.05|11075
1641798000000|2022-01-10 07:00:00|3165.98|3157.28|3167.99|3159.29|3178.7|3170|3160.2|3151.5|10991
1641801600000|2022-01-10 08:00:00|3168.05|3159.35|3149.68|3140.98|3173.7|3165|3143.05|3134.35|12126
1641805200000|2022-01-10 09:00:00|3149.58|3140.88|3151.01|3142.31|3163.65|3154.95|3145.56|3136.86|11386
1641808800000|2022-01-10 10:00:00|3150.99|3142.29|3143.8|3135.1|3172.38|3163.68|3142.79|3134.09|11258
1641812400000|2022-01-10 11:00:00|3143.79|3135.09|3109.18|3100.48|3144.81|3136.11|3099.6|3090.9|12779
1641816000000|2022-01-10 12:00:00|3109.31|3100.61|3036.76|3028.06|3114.73|3106.03|3035.84|3027.14|13352
1641819600000|2022-01-10 13:00:00|3036.62|3027.92|3025.68|3016.98|3051.66|3042.96|3016.84|3008.14|13048
1641823200000|2022-01-10 14:00:00|3025.9|3017.2|3024.28|3015.58|3043.38|3034.68|2933.6|2924.9|13109
1641826800000|2022-01-10 15:00:00|3024.23|3015.53|3010.99|3002.29|3037.19|3028.49|2986.6|2977.9|13653
1641830400000|2022-01-10 16:00:00|3011.11|3002.41|3081.02|3072.32|3098.79|3090.09|3002.14|2993.44|13668
1641834000000|2022-01-10 17:00:00|3080.96|3072.26|3017.71|3009.01|3088.51|3079.81|2976.06|2967.36|13557
1641837600000|2022-01-10 18:00:00|3017.85|3009.15|3047.61|3038.91|3062.85|3054.15|3008.61|2999.91|13077
1641841200000|2022-01-10 19:00:00|3048.07|3039.37|3034.01|3025.31|3061.04|3052.34|3025.96|3017.26|12699
1641844800000|2022-01-10 20:00:00|3034.17|3025.47|3086.6|3077.9|3092.73|3084.03|3024.81|3016.11|13033
1641848400000|2022-01-10 21:00:00|3086.92|3078.22|3079.41|3070.71|3099.29|3090.59|3073.96|3065.26|12647
1641852000000|2022-01-10 22:00:00|3079.42|3070.72|3067.65|3058.95|3089.49|3080.79|3062.34|3053.64|10629
1641855600000|2022-01-10 23:00:00|3067.7|3059|3088.06|3079.36|3092.5|3083.8|3059.38|3050.68|12063
1641859200000|2022-01-11 00:00:00|3087.91|3079.21|3060|3051.3|3091.78|3083.08|3059.44|3050.74|12239
1641862800000|2022-01-11 01:00:00|3059.99|3051.29|3096.32|3087.62|3096.32|3087.62|3057.39|3048.69|11733
1641866400000|2022-01-11 02:00:00|3096.38|3087.68|3120.79|3112.09|3133.5|3124.8|3091.51|3082.81|12151
1641870000000|2022-01-11 03:00:00|3120.74|3112.04|3124.39|3115.69|3127.9|3119.2|3112.52|3103.82|11326
1641873600000|2022-01-11 04:00:00|3124.3|3115.6|3123.24|3114.54|3129.88|3121.18|3111.79|3103.09|11026
1641877200000|2022-01-11 05:00:00|3123.34|3114.64|3115.69|3106.99|3124.25|3115.55|3106.32|3097.62|10747
1641880800000|2022-01-11 06:00:00|3115.73|3107.03|3112.32|3103.62|3127.43|3118.73|3102.55|3093.85|10549
1641884400000|2022-01-11 07:00:00|3112.34|3103.64|3133.37|3124.67|3139.7|3131|3111.97|3103.27|10829
1641888000000|2022-01-11 08:00:00|3133.49|3124.79|3111.57|3102.87|3149.37|3140.67|3109.6|3100.9|12310
1641891600000|2022-01-11 09:00:00|3111.61|3102.91|3127.56|3118.86|3137.84|3129.14|3102.31|3093.61|11228
1641895200000|2022-01-11 10:00:00|3127.58|3118.88|3098.05|3089.35|3136.63|3127.93|3093.75|3085.05|11222
1641898800000|2022-01-11 11:00:00|3098.97|3090.27|3117.05|3108.35|3124.39|3115.69|3096.95|3088.25|11656
1641902400000|2022-01-11 12:00:00|3116.72|3108.02|3126.89|3118.19|3140.47|3131.77|3109.76|3101.06|11648
1641906000000|2022-01-11 13:00:00|3126.79|3118.09|3118.19|3109.49|3135.94|3127.24|3112.54|3103.84|12274
1641909600000|2022-01-11 14:00:00|3118.15|3109.45|3120.2|3111.5|3126.85|3118.15|3081.13|3072.43|13014
1641913200000|2022-01-11 15:00:00|3120.19|3111.49|3138.23|3129.53|3160.88|3152.18|3115.85|3107.15|13231
1641916800000|2022-01-11 16:00:00|3138.28|3129.58|3224.36|3215.66|3241.46|3232.76|3135.89|3127.19|13341
1641920400000|2022-01-11 17:00:00|3224.5|3215.8|3237.15|3228.45|3269.72|3261.02|3207.7|3199|12734
1641924000000|2022-01-11 18:00:00|3237.16|3228.46|3238|3229.3|3255.56|3246.86|3226.59|3217.89|11758
1641927600000|2022-01-11 19:00:00|3238.55|3229.85|3243.16|3234.46|3250.66|3241.96|3222.71|3214.01|11217
1641931200000|2022-01-11 20:00:00|3243.19|3234.49|3244.51|3235.81|3254.54|3245.84|3238.83|3230.13|11074
1641934800000|2022-01-11 21:00:00|3244.42|3235.72|3236.25|3227.55|3247.51|3238.81|3232.04|3223.34|10215
1641938400000|2022-01-11 22:00:00|3236.21|3227.51|3237.92|3229.22|3242.4|3233.7|3229.71|3221.01|8805
1641942000000|2022-01-11 23:00:00|3237.85|3229.15|3244.51|3235.81|3253.58|3244.88|3234.73|3226.03|10401
1641945600000|2022-01-12 00:00:00|3244.65|3235.95|3238.64|3229.94|3265.25|3256.55|3230.04|3221.34|11236
1641949200000|2022-01-12 01:00:00|3238.61|3229.91|3236.36|3227.66|3245.95|3237.25|3231.74|3223.04|10292
1641952800000|2022-01-12 02:00:00|3236.35|3227.65|3232.53|3223.83|3242.62|3233.92|3224.01|3215.31|9506
1641956400000|2022-01-12 03:00:00|3233.23|3224.53|3239.8|3231.1|3244.69|3235.99|3230.11|3221.41|8466
1641960000000|2022-01-12 04:00:00|3239.82|3231.12|3232.46|3223.76|3248.42|3239.72|3225.38|3216.68|9848
1641963600000|2022-01-12 05:00:00|3232.45|3223.75|3234.37|3225.67|3238.27|3229.57|3226.46|3217.76|9557
1641967200000|2022-01-12 06:00:00|3234.47|3225.77|3239.98|3231.28|3266.42|3257.72|3231.29|3222.59|10203
1641970800000|2022-01-12 07:00:00|3239.8|3231.1|3222.31|3213.61|3244.45|3235.75|3211.96|3203.26|10181
1641974400000|2022-01-12 08:00:00|3222.22|3213.52|3236.81|3228.11|3244.77|3236.07|3220.23|3211.53|10691
1641978000000|2022-01-12 09:00:00|3236.83|3228.13|3267.23|3258.53|3280.4|3271.7|3234.25|3225.55|11399
1641981600000|2022-01-12 10:00:00|3267.15|3258.45|3253.29|3244.59|3275.15|3266.45|3250.92|3242.22|10600
1641985200000|2022-01-12 11:00:00|3253.28|3244.58|3278.06|3269.36|3298.94|3290.24|3246.09|3237.39|11083
1641988800000|2022-01-12 12:00:00|3278.07|3269.37|3321.57|3312.87|3331.09|3322.39|3275.04|3266.34|12327
1641992400000|2022-01-12 13:00:00|3321.8|3313.1|3376.46|3367.76|3382.84|3374.14|3305.84|3297.14|13012
1641996000000|2022-01-12 14:00:00|3376.28|3367.58|3381.07|3372.37|3388.95|3380.25|3356|3347.3|12309
1641999600000|2022-01-12 15:00:00|3381.01|3372.31|3367.23|3358.53|3393.37|3384.67|3356.66|3347.96|11898
1642003200000|2022-01-12 16:00:00|3367.05|3358.35|3375.81|3367.11|3377.9|3369.2|3342.61|3333.91|11730
1642006800000|2022-01-12 17:00:00|3375.85|3367.15|3386.5|3377.8|3392.68|3383.98|3364.93|3356.23|11584
1642010400000|2022-01-12 18:00:00|3386.77|3378.07|3377.77|3369.07|3396.91|3388.21|3372.28|3363.58|11379
1642014000000|2022-01-12 19:00:00|3377.8|3369.1|3387.75|3379.05|3389.14|3380.44|3367.8|3359.1|11401
1642017600000|2022-01-12 20:00:00|3387.68|3378.98|3387.27|3378.57|3398.6|3389.9|3372.1|3363.4|11465
1642021200000|2022-01-12 21:00:00|3387.24|3378.54|3372.45|3363.75|3415.22|3406.52|3371.96|3363.26|11143
1642024800000|2022-01-12 22:00:00|3372.44|3363.74|3367.47|3358.77|3385.76|3377.06|3367.28|3358.58|7559
1642028400000|2022-01-12 23:00:00|3367.36|3358.66|3377.26|3368.56|3384.39|3375.69|3361.67|3352.97|10597
1642032000000|2022-01-13 00:00:00|3377.47|3368.77|3359.14|3350.44|3389.44|3380.74|3355.21|3346.51|10872
1642035600000|2022-01-13 01:00:00|3359.13|3350.43|3338.59|3329.89|3367.87|3359.17|3336.08|3327.38|11345
1642039200000|2022-01-13 02:00:00|3338.6|3329.9|3340.81|3332.11|3352.17|3343.47|3337|3328.3|10090
1642042800000|2022-01-13 03:00:00|3340.73|3332.03|3343.76|3335.06|3345.71|3337.01|3321.06|3312.36|9776
1642046400000|2022-01-13 04:00:00|3343.65|3334.95|3342.77|3334.07|3358.59|3349.89|3340.94|3332.24|9426
1642050000000|2022-01-13 05:00:00|3342.75|3334.05|3343.46|3334.76|3348.78|3340.08|3330.12|3321.42|9060
1642053600000|2022-01-13 06:00:00|3343.43|3334.73|3346.95|3338.25|3350.58|3341.88|3341.16|3332.46|9149
1642057200000|2022-01-13 07:00:00|3346.93|3338.23|3346.25|3337.55|3354.4|3345.7|3338.35|3329.65|8648
1642060800000|2022-01-13 08:00:00|3346.75|3338.05|3362.41|3353.71|3363.25|3354.55|3342.95|3334.25|9573
1642064400000|2022-01-13 09:00:00|3362.07|3353.37|3366.41|3357.71|3381.65|3372.95|3353.42|3344.72|8649
1642068000000|2022-01-13 10:00:00|3367.01|3358.31|3362.42|3353.72|3384.7|3376|3361.72|3353.02|8930
1642071600000|2022-01-13 11:00:00|3362.43|3353.73|3340.35|3331.65|3366.24|3357.54|3336.16|3327.46|10751
1642075200000|2022-01-13 12:00:00|3340.23|3331.53|3373.07|3364.37|3373.63|3364.93|3338.52|3329.82|10489
1642078800000|2022-01-13 13:00:00|3373.05|3364.35|3379.41|3370.71|3383.36|3374.66|3357.73|3349.03|10722
1642082400000|2022-01-13 14:00:00|3379.39|3370.69|3392.3|3383.6|3416.52|3407.82|3370.92|3362.22|12323
1642086000000|2022-01-13 15:00:00|3392.24|3383.54|3306.76|3298.06|3397.26|3388.56|3279.12|3270.42|13162
1642089600000|2022-01-13 16:00:00|3306.73|3298.03|3306.66|3297.96|3324.1|3315.4|3292.76|3284.06|12696
1642093200000|2022-01-13 17:00:00|3306.64|3297.94|3287.3|3278.6|3309.33|3300.63|3254.85|3246.15|13010
1642096800000|2022-01-13 18:00:00|3287.25|3278.55|3275.76|3267.06|3302.13|3293.43|3270.7|3262|12037
1642100400000|2022-01-13 19:00:00|3275.77|3267.07|3276.4|3267.7|3296.38|3287.68|3254.37|3245.67|12554
1642104000000|2022-01-13 20:00:00|3276.53|3267.83|3275.7|3267|3276.53|3267.83|3238.27|3229.57|12389
1642107600000|2022-01-13 21:00:00|3276.99|3268.29|3275.4|3266.7|3282.12|3273.42|3270.52|3261.82|10624
1642111200000|2022-01-13 22:00:00|3275.56|3266.86|3252.1|3243.4|3281.51|3272.81|3250.75|3242.05|9635
1642114800000|2022-01-13 23:00:00|3252.11|3243.41|3246.49|3237.79|3268.74|3260.04|3239.14|3230.44|11292
1642118400000|2022-01-14 00:00:00|3246.15|3237.45|3274.2|3265.5|3274.87|3266.17|3228.81|3220.11|12013
1642122000000|2022-01-14 01:00:00|3274.09|3265.39|3264.49|3255.79|3274.74|3266.04|3257.6|3248.9|11040
1642125600000|2022-01-14 02:00:00|3264.48|3255.78|3279.02|3270.32|3281.34|3272.64|3252.1|3243.4|11005
1642129200000|2022-01-14 03:00:00|3279.01|3270.31|3272.69|3263.99|3280.77|3272.07|3267.77|3259.07|10271
1642132800000|2022-01-14 04:00:00|3272.61|3263.91|3278.18|3269.48|3289.74|3281.04|3272.57|3263.87|11366
1642136400000|2022-01-14 05:00:00|3278.19|3269.49|3310.86|3302.16|3311.29|3302.59|3276.41|3267.71|10967
1642140000000|2022-01-14 06:00:00|3310.96|3302.26|3297.68|3288.98|3318.34|3309.64|3297.5|3288.8|10915
1642143600000|2022-01-14 07:00:00|3297.7|3289|3273.03|3264.33|3300.73|3292.03|3268.97|3260.27|10547
1642147200000|2022-01-14 08:00:00|3272.9|3264.2|3261.66|3252.96|3274.62|3265.92|3245.71|3237.01|11364
1642150800000|2022-01-14 09:00:00|3261.76|3253.06|3268.43|3259.73|3279.78|3271.08|3257.1|3248.4|10417
1642154400000|2022-01-14 10:00:00|3268.41|3259.71|3229.72|3221.02|3274.53|3265.83|3224.14|3215.44|10832
1642158000000|2022-01-14 11:00:00|3230.48|3221.78|3207.29|3198.59|3230.5|3221.8|3201.89|3193.19|12253
1642161600000|2022-01-14 12:00:00|3207.3|3198.6|3217.28|3208.58|3235.15|3226.45|3195.38|3186.68|12385
1642165200000|2022-01-14 13:00:00|3217.19|3208.49|3215|3206.3|3235.64|3226.94|3209.01|3200.31|12348
1642168800000|2022-01-14 14:00:00|3215.01|3206.31|3282.63|3273.93|3289.1|3280.4|3209.98|3201.28|12738
1642172400000|2022-01-14 15:00:00|3282.84|3274.14|3282.86|3274.16|3304.26|3295.56|3265.19|3256.49|12625
1642176000000|2022-01-14 16:00:00|3282.72|3274.02|3300.66|3291.96|3302.65|3293.95|3263.91|3255.21|11534
1642179600000|2022-01-14 17:00:00|3300.55|3291.85|3284.27|3275.57|3312.84|3304.14|3280.42|3271.72|10983
1642183200000|2022-01-14 18:00:00|3284.32|3275.62|3298.26|3289.56|3299.58|3290.88|3276.62|3267.92|10448
1642186800000|2022-01-14 19:00:00|3298.13|3289.43|3314.29|3305.59|3331.74|3323.04|3297.87|3289.17|10822
1642190400000|2022-01-14 20:00:00|3314.18|3305.48|3308.75|3300.05|3323.08|3314.38|3303.98|3295.28|9716
1642194000000|2022-01-14 21:00:00|3308.67|3299.97|3337.52|3328.82|3347.25|3338.55|3308.5|3299.8|10162
1642233600000|2022-01-15 08:00:00|3319.55|3310.85|3318.89|3310.19|3330.6|3321.9|3317.15|3308.45|9783
1642237200000|2022-01-15 09:00:00|3318.92|3310.22|3336.61|3327.91|3338.16|3329.46|3317.31|3308.61|9544
1642240800000|2022-01-15 10:00:00|3336.62|3327.92|3329.62|3320.92|3344.71|3336.01|3329.15|3320.45|11009
1642244400000|2022-01-15 11:00:00|3329.69|3320.99|3324.33|3315.63|3330.92|3322.22|3319.07|3310.37|9692
1642248000000|2022-01-15 12:00:00|3324.18|3315.48|3288.66|3279.96|3325.06|3316.36|3267.84|3259.14|10903
1642251600000|2022-01-15 13:00:00|3288.78|3280.08|3308.83|3300.13|3316.1|3307.4|3281.39|3272.69|10848
1642255200000|2022-01-15 14:00:00|3308.97|3300.27|3345.47|3336.77|3363.17|3354.47|3299.7|3291|11701
1642258800000|2022-01-15 15:00:00|3345.5|3336.8|3368.69|3359.99|3373.86|3365.16|3338.95|3330.25|10295
1642262400000|2022-01-15 16:00:00|3368.91|3360.21|3364.98|3356.28|3377.31|3368.61|3359.65|3350.95|10446
1642266000000|2022-01-15 17:00:00|3364.8|3356.1|3355.53|3346.83|3367.49|3358.79|3353.35|3344.65|9715
1642269600000|2022-01-15 18:00:00|3355.48|3346.78|3349.25|3340.55|3356.1|3347.4|3346.4|3337.7|9583
1642273200000|2022-01-15 19:00:00|3349.69|3340.99|3354.35|3345.65|3355.53|3346.83|3346.08|3337.38|8807
1642276800000|2022-01-15 20:00:00|3354.29|3345.59|3357.73|3349.03|3376.75|3368.05|3354.29|3345.59|10388
1642280400000|2022-01-15 21:00:00|3357.61|3348.91|3339.54|3330.84|3359.37|3350.67|3332.87|3324.17|9838
1642284000000|2022-01-15 22:00:00|3339.55|3330.85|3343.76|3335.06|3347.02|3338.32|3334.05|3325.35|7689
1642287600000|2022-01-15 23:00:00|3343.75|3335.05|3331.92|3323.22|3350.18|3341.48|3330.67|3321.97|9962
1642291200000|2022-01-16 00:00:00|3331.93|3323.23|3336.37|3327.67|3340.89|3332.19|3322.4|3313.7|9268
1642294800000|2022-01-16 01:00:00|3336.35|3327.65|3328.02|3319.32|3343.24|3334.54|3327.5|3318.8|9385
1642298400000|2022-01-16 02:00:00|3328.04|3319.34|3309.2|3300.5|3331.61|3322.91|3302.01|3293.31|9911
1642302000000|2022-01-16 03:00:00|3309.23|3300.53|3319.67|3310.97|3326.32|3317.62|3305|3296.3|9445
1642305600000|2022-01-16 04:00:00|3319.77|3311.07|3323.31|3314.61|3328.33|3319.63|3313.09|3304.39|9604
1642309200000|2022-01-16 05:00:00|3323.27|3314.57|3313.8|3305.1|3329.13|3320.43|3312.79|3304.09|9354
1642312800000|2022-01-16 06:00:00|3313.09|3304.39|3340.71|3332.01|3342.74|3334.04|3310.55|3301.85|9134
1642316400000|2022-01-16 07:00:00|3340.8|3332.1|3338.65|3329.95|3345.5|3336.8|3334.56|3325.86|9444
1642320000000|2022-01-16 08:00:00|3337.75|3329.05|3317.7|3309|3343.43|3334.73|3317.12|3308.42|9090
1642323600000|2022-01-16 09:00:00|3317.42|3308.72|3324.93|3316.23|3329.35|3320.65|3314.39|3305.69|9279
1642327200000|2022-01-16 10:00:00|3324.86|3316.16|3312|3303.3|3339.3|3330.6|3310.7|3302|10426
1642330800000|2022-01-16 11:00:00|3311.98|3303.28|3318.37|3309.67|3324.57|3315.87|3292.06|3283.36|10719
1642334400000|2022-01-16 12:00:00|3318.4|3309.7|3338.76|3330.06|3350.19|3341.49|3318.15|3309.45|10418
1642338000000|2022-01-16 13:00:00|3338.54|3329.84|3346.63|3337.93|3348.7|3340|3279.2|3270.5|11975
1642341600000|2022-01-16 14:00:00|3346.64|3337.94|3356.61|3347.91|3366.81|3358.11|3334.2|3325.5|12452
1642345200000|2022-01-16 15:00:00|3356.7|3348|3358.36|3349.66|3367.01|3358.31|3347.62|3338.92|11896
1642348800000|2022-01-16 16:00:00|3358.3|3349.6|3377.07|3368.37|3397.66|3388.96|3351.13|3342.43|11692
1642352400000|2022-01-16 17:00:00|3377.08|3368.38|3351.77|3343.07|3381.16|3372.46|3349.59|3340.89|10796
1642356000000|2022-01-16 18:00:00|3352.27|3343.57|3353.51|3344.81|3359.18|3350.48|3349.61|3340.91|10328
1642359600000|2022-01-16 19:00:00|3353.56|3344.86|3326.08|3317.38|3355.02|3346.32|3318.79|3310.09|10978
1642363200000|2022-01-16 20:00:00|3326.25|3317.55|3339.69|3329.49|3343.43|3333.23|3316.63|3307.93|10141
1642366800000|2022-01-16 21:00:00|3339.72|3329.52|3336.46|3326.26|3343.71|3333.51|3333.44|3323.24|8661
1642370400000|2022-01-16 22:00:00|3336.48|3326.28|3355.23|3346.53|3358.26|3349.56|3335.25|3325.05|9678
1642374000000|2022-01-16 23:00:00|3355.22|3346.52|3353.82|3345.12|3368.01|3359.31|3352.24|3343.54|10416
1642377600000|2022-01-17 00:00:00|3353.9|3345.2|3331.74|3323.04|3363.26|3354.56|3331.22|3322.52|10790
1642381200000|2022-01-17 01:00:00|3331.46|3322.76|3325.73|3317.03|3336.67|3327.97|3319.78|3311.08|11120
1642384800000|2022-01-17 02:00:00|3325.75|3317.05|3331.51|3322.81|3332.54|3323.84|3316.88|3308.18|10719
1642388400000|2022-01-17 03:00:00|3331.53|3322.83|3263.38|3254.68|3335.68|3326.98|3263.22|3254.52|11177
1642392000000|2022-01-17 04:00:00|3263.78|3255.08|3259.38|3250.68|3280.02|3271.32|3258.73|3250.03|11466
1642395600000|2022-01-17 05:00:00|3260|3251.3|3271.39|3262.69|3273.03|3264.33|3242.9|3234.2|10516
1642399200000|2022-01-17 06:00:00|3271.8|3263.1|3278.95|3270.25|3288.65|3279.95|3268.84|3260.14|10182
1642402800000|2022-01-17 07:00:00|3278.88|3270.18|3276.65|3267.95|3304.35|3295.65|3276.38|3267.68|10684
1642406400000|2022-01-17 08:00:00|3276.72|3268.02|3277.48|3268.78|3282.88|3274.18|3256.76|3248.06|11053
1642410000000|2022-01-17 09:00:00|3277.34|3268.64|3279.25|3270.55|3287.46|3278.76|3268.82|3260.12|10594
1642413600000|2022-01-17 10:00:00|3279.32|3270.62|3279.09|3270.39|3283.62|3274.92|3260.69|3251.99|10673
1642417200000|2022-01-17 11:00:00|3278.77|3270.07|3261.18|3252.48|3283.81|3275.11|3260.02|3251.32|10504
1642420800000|2022-01-17 12:00:00|3261.16|3252.46|3265.89|3257.19|3285.47|3276.77|3240.41|3231.71|12294
1642424400000|2022-01-17 13:00:00|3265.88|3257.18|3273.41|3264.71|3280.68|3271.98|3262.02|3253.32|11451
1642428000000|2022-01-17 14:00:00|3273.39|3264.69|3261.62|3252.92|3280.6|3271.9|3255.18|3246.48|11252
1642431600000|2022-01-17 15:00:00|3261.63|3252.93|3241.52|3232.82|3263.42|3254.72|3226.53|3217.83|11952
1642435200000|2022-01-17 16:00:00|3241.67|3232.97|3233.52|3224.82|3251.06|3242.36|3214.09|3205.39|12649
1642438800000|2022-01-17 17:00:00|3233.46|3224.76|3212.04|3203.34|3235.85|3227.15|3198.4|3189.7|12619
1642442400000|2022-01-17 18:00:00|3212.12|3203.42|3222.55|3213.85|3223.31|3214.61|3185.77|3177.07|11942
1642446000000|2022-01-17 19:00:00|3222.53|3213.83|3225.11|3216.41|3232.03|3223.33|3219.67|3210.97|10171
1642449600000|2022-01-17 20:00:00|3225.16|3216.46|3214.39|3205.69|3228.9|3220.2|3213.2|3204.5|9973
1642453200000|2022-01-17 21:00:00|3214.43|3205.73|3171.06|3162.36|3215.24|3206.54|3157.22|3148.52|11387
1642456800000|2022-01-17 22:00:00|3170.94|3162.24|3198.24|3189.54|3221.95|3213.25|3147.15|3138.45|11234
1642460400000|2022-01-17 23:00:00|3198.29|3189.59|3215.22|3206.52|3226.79|3218.09|3197.77|3189.07|10862
1642464000000|2022-01-18 00:00:00|3215.23|3206.53|3234.23|3225.53|3240.92|3232.22|3210.87|3202.17|11101
1642467600000|2022-01-18 01:00:00|3234.22|3225.52|3228.33|3219.63|3248.77|3240.07|3223.75|3215.05|10425
1642471200000|2022-01-18 02:00:00|3228.47|3219.77|3222.99|3214.29|3229.7|3221|3214.59|3205.89|9960
1642474800000|2022-01-18 03:00:00|3222.92|3214.22|3187.08|3178.38|3223.98|3215.28|3181.35|3172.65|11073
1642478400000|2022-01-18 04:00:00|3187.09|3178.39|3180.78|3172.08|3192.85|3184.15|3168.98|3160.28|11089
1642482000000|2022-01-18 05:00:00|3180.75|3172.05|3179.77|3171.07|3187.74|3179.04|3171.23|3162.53|9301
1642485600000|2022-01-18 06:00:00|3179.75|3171.05|3206.69|3197.99|3211.93|3203.23|3179.59|3170.89|9962
1642489200000|2022-01-18 07:00:00|3206.8|3198.1|3192.57|3183.87|3211.05|3202.35|3187.26|3178.56|10686
1642492800000|2022-01-18 08:00:00|3192.58|3183.88|3161.36|3152.66|3193.55|3184.85|3155.15|3146.45|12360
1642496400000|2022-01-18 09:00:00|3161.58|3152.88|3171.06|3162.36|3180.16|3171.46|3134.41|3125.71|12668
1642500000000|2022-01-18 10:00:00|3170.88|3162.18|3180.86|3172.16|3197.28|3188.58|3162.08|3153.38|10249
1642503600000|2022-01-18 11:00:00|3180.87|3172.17|3177.17|3168.47|3181.76|3173.06|3159.13|3150.43|10199
1642507200000|2022-01-18 12:00:00|3177.11|3168.41|3167.66|3158.96|3186.98|3178.28|3153.67|3144.97|11452
1642510800000|2022-01-18 13:00:00|3167.67|3158.97|3144.54|3135.84|3170.97|3162.27|3116.42|3107.72|12283
1642514400000|2022-01-18 14:00:00|3144.58|3135.88|3123.99|3115.29|3149.02|3140.32|3105.92|3097.22|12801
1642518000000|2022-01-18 15:00:00|3124.05|3115.35|3121.11|3112.41|3148.77|3140.07|3118.64|3109.94|12915
1642521600000|2022-01-18 16:00:00|3121.1|3112.4|3136.46|3127.76|3145.03|3136.33|3107.52|3098.82|12533
1642525200000|2022-01-18 17:00:00|3136.44|3127.74|3109.46|3100.76|3138.25|3129.55|3108.7|3100|12058
1642528800000|2022-01-18 18:00:00|3109.44|3100.74|3113.15|3104.45|3117.68|3108.98|3089.34|3080.64|12628
1642532400000|2022-01-18 19:00:00|3113.16|3104.46|3133.39|3124.69|3139.03|3130.33|3110.71|3102.01|12060
1642536000000|2022-01-18 20:00:00|3133.38|3124.68|3128.62|3119.92|3137.24|3128.54|3105.37|3096.67|11986
1642539600000|2022-01-18 21:00:00|3128.67|3119.97|3168.37|3159.67|3173.73|3165.03|3123.78|3115.08|12405
1642543200000|2022-01-18 22:00:00|3168.39|3159.69|3184.18|3175.48|3198.05|3189.35|3161.59|3152.89|10720
1642546800000|2022-01-18 23:00:00|3184.17|3175.47|3165.32|3156.62|3187.41|3178.71|3162.02|3153.32|11338
1642550400000|2022-01-19 00:00:00|3165.28|3156.58|3158.67|3149.97|3174.61|3165.91|3150.04|3141.34|11361
1642554000000|2022-01-19 01:00:00|3158.68|3149.98|3176.62|3167.92|3179.28|3170.58|3158.49|3149.79|10621
1642557600000|2022-01-19 02:00:00|3176.58|3167.88|3162.86|3154.16|3181|3172.3|3156.62|3147.92|10985
1642561200000|2022-01-19 03:00:00|3162.85|3154.15|3104.28|3095.58|3164.03|3155.33|3094.22|3085.52|11814
1642564800000|2022-01-19 04:00:00|3104.39|3095.69|3107.13|3098.43|3118.55|3109.85|3102.67|3093.97|11739
1642568400000|2022-01-19 05:00:00|3107.06|3098.36|3110.92|3102.22|3118.68|3109.98|3103.87|3095.17|10663
1642572000000|2022-01-19 06:00:00|3110.91|3102.21|3105.73|3097.03|3116.74|3108.04|3095.63|3086.93|10804
1642575600000|2022-01-19 07:00:00|3105.71|3097.01|3065.32|3056.62|3105.72|3097.02|3053.76|3045.06|12598
1642579200000|2022-01-19 08:00:00|3065.66|3056.96|3068.97|3060.27|3074.8|3066.1|3051.79|3043.09|11942
1642582800000|2022-01-19 09:00:00|3068.98|3060.28|3091.52|3082.82|3097.58|3088.88|3065.5|3056.8|11576
1642586400000|2022-01-19 10:00:00|3091.49|3082.79|3082.83|3074.13|3094.17|3085.47|3056.74|3048.04|11219
1642590000000|2022-01-19 11:00:00|3082.77|3074.07|3122.33|3113.63|3134.86|3126.16|3080.82|3072.12|12030
1642593600000|2022-01-19 12:00:00|3122.4|3113.7|3125.06|3116.36|3137.82|3129.12|3118.31|3109.61|11137
1642597200000|2022-01-19 13:00:00|3125.26|3116.56|3128.61|3119.91|3148.13|3139.43|3121.13|3112.43|11124
1642600800000|2022-01-19 14:00:00|3128.54|3119.84|3162.63|3153.93|3165.57|3156.87|3115.55|3106.85|11923
1642604400000|2022-01-19 15:00:00|3162.49|3153.79|3128.83|3120.13|3165.38|3156.68|3119.07|3110.37|12418
1642608000000|2022-01-19 16:00:00|3128.74|3120.04|3105.2|3096.5|3135.82|3127.12|3088.46|3079.76|12860
1642611600000|2022-01-19 17:00:00|3105.42|3096.72|3155.48|3146.78|3163.52|3154.82|3105.05|3096.35|12814
1642615200000|2022-01-19 18:00:00|3155.45|3146.75|3141.02|3132.32|3161.57|3152.87|3131.16|3122.46|12114
1642618800000|2022-01-19 19:00:00|3141.01|3132.31|3134.73|3126.03|3145.22|3136.52|3121.77|3113.07|11472
1642622400000|2022-01-19 20:00:00|3134.45|3125.75|3112.75|3104.05|3143.24|3134.54|3108.46|3099.76|12036
1642626000000|2022-01-19 21:00:00|3112.84|3104.14|3119.29|3110.59|3130.97|3122.27|3112.78|3104.08|11048
1642629600000|2022-01-19 22:00:00|3119.26|3110.56|3132.11|3123.41|3134.72|3126.02|3110.82|3102.12|10381
1642633200000|2022-01-19 23:00:00|3132.21|3123.51|3089.27|3080.57|3132.54|3123.84|3087.48|3078.78|11294
1642636800000|2022-01-20 00:00:00|3089.19|3080.49|3118.08|3109.38|3126.72|3118.02|3088.88|3080.18|11402
1642640400000|2022-01-20 01:00:00|3118.07|3109.37|3117.86|3109.16|3125.28|3116.58|3099.42|3090.72|11398
1642644000000|2022-01-20 02:00:00|3118.18|3109.48|3128.76|3120.06|3134.55|3125.85|3117.72|3109.02|10790
1642647600000|2022-01-20 03:00:00|3128.77|3120.07|3130.66|3121.96|3135.67|3126.97|3122|3113.3|10643
1642651200000|2022-01-20 04:00:00|3130.77|3122.07|3129.45|3120.75|3141.41|3132.71|3127.03|3118.33|10468
1642654800000|2022-01-20 05:00:00|3129.57|3120.87|3133.63|3124.93|3136.72|3128.02|3118.78|3110.08|10316
1642658400000|2022-01-20 06:00:00|3133.59|3124.89|3150.56|3141.86|3152.64|3143.94|3133.02|3124.32|10912
1642662000000|2022-01-20 07:00:00|3150.61|3141.91|3143.92|3135.22|3157.25|3148.55|3140.41|3131.71|10285
1642665600000|2022-01-20 08:00:00|3144.23|3135.53|3135.06|3126.36|3146.8|3138.1|3127.98|3119.28|10224
1642669200000|2022-01-20 09:00:00|3135.04|3126.34|3149.64|3140.94|3153.28|3144.58|3122.45|3113.75|10616
1642672800000|2022-01-20 10:00:00|3149.59|3140.89|3145.26|3136.56|3153.82|3145.12|3140.93|3132.23|9779
1642676400000|2022-01-20 11:00:00|3145.28|3136.58|3157.64|3148.94|3159.99|3151.29|3145.19|3136.49|10303
1642680000000|2022-01-20 12:00:00|3157.67|3148.97|3140.74|3132.04|3158.19|3149.49|3132.49|3123.79|10840
1642683600000|2022-01-20 13:00:00|3140.75|3132.05|3187.94|3179.24|3187.96|3179.26|3137.69|3128.99|11323
1642687200000|2022-01-20 14:00:00|3187.92|3179.22|3226.09|3217.39|3229.34|3220.64|3187.87|3179.17|11165
1642690800000|2022-01-20 15:00:00|3226.11|3217.41|3266.46|3257.76|3274.47|3265.77|3223.85|3215.15|12475
1642694400000|2022-01-20 16:00:00|3266.69|3257.99|3250.72|3242.02|3276.81|3268.11|3244.44|3235.74|11652
1642698000000|2022-01-20 17:00:00|3250.73|3242.03|3237.68|3228.98|3255.08|3246.38|3230.84|3222.14|11270
1642701600000|2022-01-20 18:00:00|3237.69|3228.99|3221.56|3212.86|3240.15|3231.45|3218.98|3210.28|11052
1642705200000|2022-01-20 19:00:00|3221.45|3212.75|3219.98|3211.28|3250.93|3242.23|3209.67|3200.97|11306
1642708800000|2022-01-20 20:00:00|3219.89|3211.19|3199.79|3191.09|3223.53|3214.83|3187.64|3178.94|11081
1642712400000|2022-01-20 21:00:00|3199.89|3191.19|3086.2|3077.5|3201.89|3193.19|3086.12|3077.42|12120
1642716000000|2022-01-20 22:00:00|3086.31|3077.61|3065.41|3056.71|3109.38|3100.68|3029.48|3020.78|12069
1642719600000|2022-01-20 23:00:00|3065.4|3056.7|3005.67|2996.97|3065.69|3056.99|2991.2|2982.5|13368
1642723200000|2022-01-21 00:00:00|3006.1|2997.4|3021.96|3013.26|3038.18|3029.48|2978.62|2969.92|12852
1642726800000|2022-01-21 01:00:00|3022.31|3013.61|2904.06|2895.36|3023.79|3015.09|2899.14|2890.44|12930
1642730400000|2022-01-21 02:00:00|2904.27|2895.57|2911.97|2903.27|2958.69|2949.99|2889.77|2881.07|13559
1642734000000|2022-01-21 03:00:00|2912.04|2903.34|2841.53|2832.83|2921.35|2912.65|2813.78|2805.08|13688
1642737600000|2022-01-21 04:00:00|2841.52|2832.82|2867.68|2858.98|2885|2876.3|2840.11|2831.41|12905
1642741200000|2022-01-21 05:00:00|2867.66|2858.96|2863.55|2854.85|2882.35|2873.65|2854.62|2845.92|12135
1642744800000|2022-01-21 06:00:00|2863.57|2854.87|2851.1|2842.4|2871.61|2862.91|2839.97|2831.27|12314
1642748400000|2022-01-21 07:00:00|2850.83|2842.13|2887.12|2878.42|2900.6|2891.9|2842.1|2833.4|12223
1642752000000|2022-01-21 08:00:00|2887.1|2878.4|2897.77|2889.07|2904.13|2895.43|2882.15|2873.45|12060
1642755600000|2022-01-21 09:00:00|2897.76|2889.06|2874.32|2865.62|2899.32|2890.62|2873.44|2864.74|11585
1642759200000|2022-01-21 10:00:00|2874.36|2865.66|2877.5|2868.8|2892.35|2883.65|2867.93|2859.23|11496
1642762800000|2022-01-21 11:00:00|2877.44|2868.74|2851.52|2842.82|2881.62|2872.92|2839.49|2830.79|12285
1642766400000|2022-01-21 12:00:00|2851.94|2843.24|2779.35|2770.65|2858.71|2850.01|2740.88|2732.18|13600
1642770000000|2022-01-21 13:00:00|2781.23|2772.53|2801.44|2792.74|2818.03|2809.33|2764.59|2755.89|13410
1642773600000|2022-01-21 14:00:00|2801.37|2792.67|2787.97|2779.27|2838.08|2829.38|2770.79|2762.09|11398
1642777200000|2022-01-21 15:00:00|2787.89|2779.19|2835.61|2826.91|2857.91|2849.21|2771.62|2762.92|9943
1642780800000|2022-01-21 16:00:00|2835.69|2826.99|2815.31|2806.61|2865.44|2856.74|2796.71|2788.01|9721
1642784400000|2022-01-21 17:00:00|2814.57|2805.87|2784.71|2776.01|2819.48|2810.78|2770.9|2762.2|9656
1642788000000|2022-01-21 18:00:00|2784.61|2775.91|2771.71|2763.01|2811.54|2802.84|2759.17|2750.47|12663
1642791600000|2022-01-21 19:00:00|2771.23|2762.53|2745.85|2737.15|2794.24|2785.54|2743.68|2734.98|13129
1642795200000|2022-01-21 20:00:00|2745.97|2737.27|2749.41|2740.71|2767.99|2759.29|2705.46|2696.76|13771
1642798800000|2022-01-21 21:00:00|2748.78|2740.08|2611.72|2603.02|2761.76|2753.06|2564.76|2556.06|13339
1642838400000|2022-01-22 08:00:00|2470.9|2462.2|2473.97|2465.27|2508.37|2499.67|2469.44|2460.74|13049
1642842000000|2022-01-22 09:00:00|2473.96|2465.26|2394.39|2385.69|2491.01|2482.31|2378.39|2369.69|13563
1642845600000|2022-01-22 10:00:00|2394.09|2385.39|2455.02|2446.32|2469.81|2461.11|2306.23|2297.53|14059
1642849200000|2022-01-22 11:00:00|2454.86|2446.16|2435.74|2427.04|2482.48|2473.78|2391.87|2383.17|13548
1642852800000|2022-01-22 12:00:00|2435.77|2427.07|2495.33|2486.63|2502.19|2493.49|2428.1|2419.4|13333
1642856400000|2022-01-22 13:00:00|2495.26|2486.56|2472.78|2464.08|2521.59|2512.89|2463.97|2455.27|13307
1642860000000|2022-01-22 14:00:00|2472.79|2464.09|2423.71|2415.01|2477.68|2468.98|2422.17|2413.47|13134
1642863600000|2022-01-22 15:00:00|2423.86|2415.16|2391.95|2383.25|2435.29|2426.59|2386.7|2378|13373
1642867200000|2022-01-22 16:00:00|2391.97|2383.27|2444.89|2436.19|2469.52|2460.82|2367|2358.3|13660
1642870800000|2022-01-22 17:00:00|2444.87|2436.17|2385.3|2376.6|2456.11|2447.41|2376.39|2367.69|13648
1642874400000|2022-01-22 18:00:00|2385.25|2376.55|2336.05|2327.35|2398.89|2390.19|2327.31|2318.61|13655
1642878000000|2022-01-22 19:00:00|2336.12|2327.42|2343.04|2334.34|2378.77|2370.07|2325.05|2316.35|13494
1642881600000|2022-01-22 20:00:00|2343.08|2334.38|2435.8|2427.1|2459.48|2450.78|2325.13|2316.43|13786
1642885200000|2022-01-22 21:00:00|2435.39|2426.69|2451.79|2443.09|2474.11|2465.41|2416.46|2407.76|13346
1642888800000|2022-01-22 22:00:00|2451.95|2443.25|2384.21|2375.51|2451.95|2443.25|2372.11|2363.41|12204
1642892400000|2022-01-22 23:00:00|2384.12|2375.42|2416.79|2408.09|2418.11|2409.41|2375.82|2367.12|12443
1642896000000|2022-01-23 00:00:00|2416.72|2408.02|2453.29|2444.59|2454.76|2446.06|2403.77|2395.07|12690
1642899600000|2022-01-23 01:00:00|2453.35|2444.65|2450.67|2441.97|2468.09|2459.39|2439.16|2430.46|12062
1642903200000|2022-01-23 02:00:00|2450.66|2441.96|2399.89|2391.19|2454.28|2445.58|2394.64|2385.94|12270
1642906800000|2022-01-23 03:00:00|2399.91|2391.21|2422.44|2413.74|2425.18|2416.48|2391.86|2383.16|11810
1642910400000|2022-01-23 04:00:00|2422.48|2413.78|2438.22|2429.52|2450.67|2441.97|2412.84|2404.14|12111
1642914000000|2022-01-23 05:00:00|2438.19|2429.49|2473.37|2464.67|2487.67|2478.97|2416.52|2407.82|12206
1642917600000|2022-01-23 06:00:00|2473.35|2464.65|2468.35|2459.65|2484.51|2475.81|2456.68|2447.98|12113
1642921200000|2022-01-23 07:00:00|2468.4|2459.7|2493.87|2485.17|2507.16|2498.46|2464.16|2455.46|12308
1642924800000|2022-01-23 08:00:00|2493.35|2484.65|2524.19|2515.49|2524.21|2515.51|2482.79|2474.09|12275
1642928400000|2022-01-23 09:00:00|2524.31|2515.61|2539.95|2531.25|2555.33|2546.63|2515.23|2506.53|12559
1642932000000|2022-01-23 10:00:00|2539.8|2531.1|2528.74|2520.04|2541.07|2532.37|2520.33|2511.63|4822
1642935600000|2022-01-23 11:00:00|2540.11|2531.41|2504.08|2495.38|2541.61|2532.91|2497.3|2488.6|11662
1642939200000|2022-01-23 12:00:00|2504.03|2495.33|2501.07|2492.37|2510.45|2501.75|2487.79|2479.09|11755
1642942800000|2022-01-23 13:00:00|2501.06|2492.36|2511.02|2502.32|2514.87|2506.17|2488.74|2480.04|11677
1642946400000|2022-01-23 14:00:00|2511.04|2502.34|2439.71|2431.01|2520|2511.3|2410.67|2401.97|12994
1642950000000|2022-01-23 15:00:00|2439.82|2431.12|2438.71|2430.01|2445.08|2436.38|2425.14|2416.44|12308
1642953600000|2022-01-23 16:00:00|2438.69|2429.99|2431.62|2422.92|2458.59|2449.89|2421.7|2413|11847
1642957200000|2022-01-23 17:00:00|2431.65|2422.95|2443.12|2434.42|2451.74|2443.04|2428.61|2419.91|11555
1642960800000|2022-01-23 18:00:00|2443.14|2434.44|2419.89|2411.19|2451.65|2442.95|2411.43|2402.73|12295
1642964400000|2022-01-23 19:00:00|2419.86|2411.16|2389.28|2380.58|2434.22|2425.52|2381.86|2373.16|12639
1642968000000|2022-01-23 20:00:00|2389.32|2380.62|2429.41|2419.21|2432.98|2422.78|2376.44|2367.74|12640
1642971600000|2022-01-23 21:00:00|2429.49|2419.29|2428.24|2418.04|2444.4|2434.2|2410.89|2400.69|12223
1642975200000|2022-01-23 22:00:00|2428.18|2417.98|2451.37|2442.67|2453.95|2445.25|2424.36|2414.26|10356
1642978800000|2022-01-23 23:00:00|2451.54|2442.84|2545.8|2537.1|2553.47|2544.77|2444.05|2435.35|13379
1642982400000|2022-01-24 00:00:00|2545.49|2536.79|2495.18|2486.48|2545.93|2537.23|2488.53|2479.83|11790
1642986000000|2022-01-24 01:00:00|2495.21|2486.51|2463.48|2454.78|2506.57|2497.87|2457.76|2449.06|12091
1642989600000|2022-01-24 02:00:00|2463.23|2454.53|2441.72|2433.02|2469.92|2461.22|2438.78|2430.08|11753
1642993200000|2022-01-24 03:00:00|2441.93|2433.23|2465.67|2456.97|2469.33|2460.63|2439.06|2430.36|11260
1642996800000|2022-01-24 04:00:00|2465.71|2457.01|2443.05|2434.35|2476.44|2467.74|2434.68|2425.98|10954
1643000400000|2022-01-24 05:00:00|2443.8|2435.1|2446.32|2437.62|2450.49|2441.79|2425.55|2416.85|11392
1643004000000|2022-01-24 06:00:00|2446.36|2437.66|2440.56|2431.86|2460.7|2452|2434.1|2425.4|11713
1643007600000|2022-01-24 07:00:00|2441.05|2432.35|2391.12|2382.42|2441.05|2432.35|2386.25|2377.55|11901
1643011200000|2022-01-24 08:00:00|2390.94|2382.24|2390.08|2381.38|2446.16|2437.46|2368.92|2360.22|11957
1643014800000|2022-01-24 09:00:00|2389.98|2381.28|2341.59|2332.89|2400.7|2392|2327.41|2318.71|13093
1643018400000|2022-01-24 10:00:00|2341.57|2332.87|2220.92|2212.22|2347.94|2339.24|2217.8|2209.1|13457
1643022000000|2022-01-24 11:00:00|2221.04|2212.34|2243.49|2234.79|2289.43|2280.73|2205.94|2197.24|13326
1643025600000|2022-01-24 12:00:00|2243.51|2234.81|2194.86|2186.16|2251.79|2243.09|2178.04|2169.34|13135
1643029200000|2022-01-24 13:00:00|2195.22|2186.52|2189.27|2180.57|2235.08|2226.38|2179.93|2171.23|13151
1643032800000|2022-01-24 14:00:00|2188.17|2179.47|2209.87|2201.17|2260.07|2251.37|2164.65|2155.95|12798
1643036400000|2022-01-24 15:00:00|2210.04|2201.34|2279.24|2270.54|2291.52|2282.82|2172.09|2163.39|10986
1643040000000|2022-01-24 16:00:00|2279.79|2271.09|2264.98|2256.28|2309.56|2300.86|2226.34|2217.64|13479
1643043600000|2022-01-24 17:00:00|2265.2|2256.5|2355.4|2346.7|2371.81|2363.11|2219.25|2210.55|13450
1643047200000|2022-01-24 18:00:00|2354.72|2346.02|2391.7|2383|2412.1|2403.4|2338.63|2329.93|13304
1643050800000|2022-01-24 19:00:00|2391.69|2382.99|2385.65|2376.95|2405.18|2396.48|2347.3|2338.6|12779
1643054400000|2022-01-24 20:00:00|2385.05|2376.35|2468.76|2460.06|2484.38|2475.68|2374.62|2365.92|13328
1643058000000|2022-01-24 21:00:00|2470.09|2461.39|2447.44|2438.74|2480.26|2471.56|2444.23|2435.53|12387
1643061600000|2022-01-24 22:00:00|2447.53|2438.83|2417.77|2409.07|2460.69|2451.99|2413.23|2404.53|11467
1643065200000|2022-01-24 23:00:00|2417.7|2409|2446.08|2437.38|2455.43|2446.73|2417.16|2408.46|12360
1643068800000|2022-01-25 00:00:00|2446.04|2437.34|2393.67|2384.97|2447.74|2439.04|2391.08|2382.38|12264
1643072400000|2022-01-25 01:00:00|2393.61|2384.91|2396.3|2387.6|2407.83|2399.13|2383.18|2374.48|12007
1643076000000|2022-01-25 02:00:00|2396.29|2387.59|2416.26|2407.56|2419.18|2410.48|2388|2379.3|12060
1643079600000|2022-01-25 03:00:00|2416.62|2407.92|2421.54|2412.84|2430.1|2421.4|2402.62|2393.92|11134
1643083200000|2022-01-25 04:00:00|2421.3|2412.6|2383.83|2375.13|2426.58|2417.88|2380.25|2371.55|11248
1643086800000|2022-01-25 05:00:00|2383.78|2375.08|2398.89|2390.19|2401.83|2393.13|2380.11|2371.41|11119
1643090400000|2022-01-25 06:00:00|2399.43|2390.73|2369.15|2360.45|2403.39|2394.69|2369.01|2360.31|11973
1643094000000|2022-01-25 07:00:00|2369.16|2360.46|2389.65|2380.95|2391.88|2383.18|2355.6|2346.9|11517
1643097600000|2022-01-25 08:00:00|2389.3|2380.6|2390.56|2381.86|2418.35|2409.65|2378.93|2370.23|12480
1643101200000|2022-01-25 09:00:00|2390.61|2381.91|2431.07|2422.37|2440|2431.3|2387.15|2378.45|12817
1643104800000|2022-01-25 10:00:00|2430.87|2422.17|2435|2426.3|2457.49|2448.79|2423.23|2414.53|12281
1643108400000|2022-01-25 11:00:00|2435.02|2426.32|2430.07|2421.37|2446.9|2438.2|2414.01|2405.31|11873
1643112000000|2022-01-25 12:00:00|2430.02|2421.32|2443.83|2435.13|2463.73|2455.03|2414.58|2405.88|12028
1643115600000|2022-01-25 13:00:00|2443.93|2435.23|2434.6|2425.9|2447.38|2438.68|2411|2402.3|11483
1643119200000|2022-01-25 14:00:00|2434.41|2425.71|2396.55|2387.85|2472.33|2463.63|2393.84|2385.14|11885
1643122800000|2022-01-25 15:00:00|2396.8|2388.1|2425.08|2416.38|2444.05|2435.35|2372.16|2363.46|13367
1643126400000|2022-01-25 16:00:00|2424.81|2416.11|2438.5|2429.8|2457.66|2448.96|2418.61|2409.91|12987
1643130000000|2022-01-25 17:00:00|2438.76|2430.06|2487.27|2478.57|2498.34|2489.64|2436.35|2427.65|12778
1643133600000|2022-01-25 18:00:00|2486.99|2478.29|2502.72|2494.02|2512.88|2504.18|2471.45|2462.75|12292
1643137200000|2022-01-25 19:00:00|2502.73|2494.03|2472.92|2464.22|2509.87|2501.17|2472.34|2463.64|11676
1643140800000|2022-01-25 20:00:00|2473.48|2464.78|2444.31|2435.61|2474.7|2466|2436.35|2427.65|12994
1643144400000|2022-01-25 21:00:00|2444.25|2435.55|2418.07|2409.37|2447.29|2438.59|2410.11|2401.41|12020
1643148000000|2022-01-25 22:00:00|2418.19|2409.49|2443.35|2434.65|2443.7|2435|2410.47|2401.77|10281
1643151600000|2022-01-25 23:00:00|2443.18|2434.48|2464.9|2456.2|2477.56|2468.86|2435.61|2426.91|11281
1643155200000|2022-01-26 00:00:00|2464.96|2456.26|2429.59|2420.89|2468.08|2459.38|2421.09|2412.39|12212
1643158800000|2022-01-26 01:00:00|2429.65|2420.95|2451.72|2443.02|2455.15|2446.45|2428.15|2419.45|11343
1643162400000|2022-01-26 02:00:00|2451.69|2442.99|2450.36|2441.66|2473.28|2464.58|2448.86|2440.16|10684
1643166000000|2022-01-26 03:00:00|2450.33|2441.63|2482.37|2473.67|2490.45|2481.75|2449.51|2440.81|11086
1643169600000|2022-01-26 04:00:00|2482.55|2473.85|2504.18|2495.48|2504.66|2495.96|2470.52|2461.82|10276
1643173200000|2022-01-26 05:00:00|2504.44|2495.74|2481.86|2473.16|2504.86|2496.16|2480.65|2471.95|10730
1643176800000|2022-01-26 06:00:00|2481.69|2472.99|2456.94|2448.24|2490.79|2482.09|2452.06|2443.36|9991
1643180400000|2022-01-26 07:00:00|2456.95|2448.25|2467.61|2458.91|2470.3|2461.6|2451.1|2442.4|9703
1643184000000|2022-01-26 08:00:00|2467.58|2458.88|2493.97|2485.27|2498.38|2489.68|2467.05|2458.35|11578
1643187600000|2022-01-26 09:00:00|2494|2485.3|2494.81|2486.11|2522.9|2514.2|2487.98|2479.28|12254
1643191200000|2022-01-26 10:00:00|2494.94|2486.24|2532.09|2523.39|2543.68|2534.98|2482.79|2474.09|11594
1643194800000|2022-01-26 11:00:00|2532.29|2523.59|2552.97|2544.27|2553.7|2545|2521.35|2512.65|10803
1643198400000|2022-01-26 12:00:00|2552.92|2544.22|2539.16|2530.46|2553.69|2544.99|2536.3|2527.6|10508
1643202000000|2022-01-26 13:00:00|2539.07|2530.37|2630.03|2621.33|2640.96|2632.26|2532.03|2523.33|12283
1643205600000|2022-01-26 14:00:00|2630.35|2621.65|2652.33|2643.63|2672.78|2664.08|2620.9|2612.2|11725
1643209200000|2022-01-26 15:00:00|2652.18|2643.48|2611.32|2602.62|2665.04|2656.34|2592.72|2584.02|12215
1643212800000|2022-01-26 16:00:00|2611.04|2602.34|2620.46|2611.76|2624.69|2615.99|2600.64|2591.94|11375
1643216400000|2022-01-26 17:00:00|2620.51|2611.81|2600.75|2592.05|2643.05|2634.35|2597.33|2588.63|11006
1643220000000|2022-01-26 18:00:00|2601.37|2592.67|2610.9|2602.2|2628.9|2620.2|2567.88|2559.18|12225
1643223600000|2022-01-26 19:00:00|2611.38|2602.68|2578.62|2569.92|2726.36|2717.66|2573.36|2564.66|13679
1643227200000|2022-01-26 20:00:00|2578.82|2570.12|2523.39|2514.69|2578.82|2570.12|2475.02|2466.32|13647
1643230800000|2022-01-26 21:00:00|2524.02|2515.32|2423.74|2415.04|2539.83|2531.13|2418.36|2409.66|13072
1643234400000|2022-01-26 22:00:00|2424.09|2415.39|2443.73|2435.03|2448.43|2439.73|2409.04|2400.34|12202
1643238000000|2022-01-26 23:00:00|2443.71|2435.01|2468.18|2459.48|2483.45|2474.75|2439.37|2430.67|12269
1643241600000|2022-01-27 00:00:00|2469.28|2460.58|2490.61|2481.91|2500.67|2491.97|2453.76|2445.06|12080
1643245200000|2022-01-27 01:00:00|2490.62|2481.92|2395.17|2386.47|2490.68|2481.98|2388.99|2380.29|12974
1643248800000|2022-01-27 02:00:00|2395.68|2386.98|2393.35|2384.65|2400.12|2391.42|2361.94|2353.24|13108
1643252400000|2022-01-27 03:00:00|2393.25|2384.55|2370|2361.3|2411.94|2403.24|2360.04|2351.34|12605
1643256000000|2022-01-27 04:00:00|2369.8|2361.1|2399.48|2390.78|2403.84|2395.14|2366.23|2357.53|11583
1643259600000|2022-01-27 05:00:00|2399.3|2390.6|2394.96|2386.26|2413.95|2405.25|2386.01|2377.31|10416
1643263200000|2022-01-27 06:00:00|2394.8|2386.1|2405.98|2397.28|2408.31|2399.61|2380.12|2371.42|10761
1643266800000|2022-01-27 07:00:00|2406.01|2397.31|2408.82|2400.12|2424.5|2415.8|2393.43|2384.73|11964
1643270400000|2022-01-27 08:00:00|2409.25|2400.55|2446.16|2437.46|2449.08|2440.38|2390.76|2382.06|12485
1643274000000|2022-01-27 09:00:00|2446.05|2437.35|2447.89|2439.19|2454.93|2446.23|2432.36|2423.66|12057
1643277600000|2022-01-27 10:00:00|2447.9|2439.2|2429.66|2420.96|2456.22|2447.52|2423.3|2414.6|11024
1643281200000|2022-01-27 11:00:00|2429.63|2420.93|2461.96|2453.26|2462.85|2454.15|2429.22|2420.52|11962
1643284800000|2022-01-27 12:00:00|2462.03|2453.33|2463.26|2454.56|2475.36|2466.66|2448.13|2439.43|12468
1643288400000|2022-01-27 13:00:00|2463.34|2454.64|2492.47|2483.77|2496.43|2487.73|2457.56|2448.86|12542
1643292000000|2022-01-27 14:00:00|2492.64|2483.94|2498.09|2489.39|2524.94|2516.24|2481.77|2473.07|12436
1643295600000|2022-01-27 15:00:00|2498.43|2489.73|2484.68|2475.98|2522.56|2513.86|2466.11|2457.41|13052
1643299200000|2022-01-27 16:00:00|2484.67|2475.97|2482.2|2473.5|2500.26|2491.56|2458.35|2449.65|12763
1643302800000|2022-01-27 17:00:00|2482.18|2473.48|2453.01|2444.31|2491.8|2483.1|2442.59|2433.89|12388
1643306400000|2022-01-27 18:00:00|2452.99|2444.29|2439.11|2430.41|2460.33|2451.63|2417.33|2408.63|11910
1643310000000|2022-01-27 19:00:00|2439.5|2430.8|2400.32|2391.62|2452|2443.3|2395.68|2386.98|11299
1643313600000|2022-01-27 20:00:00|2400.31|2391.61|2343.43|2334.73|2417.96|2409.26|2342.2|2333.5|12383
1643317200000|2022-01-27 21:00:00|2343.82|2335.12|2364.43|2355.73|2376.64|2367.94|2320.49|2311.79|12187
1643320800000|2022-01-27 22:00:00|2364.41|2355.71|2387.02|2378.32|2404.8|2396.1|2333.64|2324.94|12287
1643324400000|2022-01-27 23:00:00|2387.16|2378.46|2429.84|2421.14|2435.19|2426.49|2386.51|2377.81|12643
1643328000000|2022-01-28 00:00:00|2429.83|2421.13|2437.3|2428.6|2451.91|2443.21|2417.42|2408.72|12438
1643331600000|2022-01-28 01:00:00|2437.18|2428.48|2401.77|2393.07|2445.74|2437.04|2391.23|2382.53|12088
1643335200000|2022-01-28 02:00:00|2401.53|2392.83|2410.03|2401.33|2410.35|2401.65|2369.48|2360.78|11917
1643338800000|2022-01-28 03:00:00|2410.02|2401.32|2452.45|2443.75|2459.52|2450.82|2405.16|2396.46|12428
1643342400000|2022-01-28 04:00:00|2452.79|2444.09|2446.47|2437.77|2466.76|2458.06|2431.91|2423.21|11578
1643346000000|2022-01-28 05:00:00|2446.43|2437.73|2453.66|2444.96|2463.75|2455.05|2438.03|2429.33|11622
1643349600000|2022-01-28 06:00:00|2453.64|2444.94|2426.98|2418.28|2479.6|2470.9|2426.92|2418.22|11962
1643353200000|2022-01-28 07:00:00|2426.97|2418.27|2395.2|2386.5|2444.35|2435.65|2394.16|2385.46|11567
1643356800000|2022-01-28 08:00:00|2394.95|2386.25|2408.35|2399.65|2410.75|2402.05|2380.72|2372.02|12282
1643360400000|2022-01-28 09:00:00|2408.44|2399.74|2394.81|2386.11|2426.32|2417.62|2383.78|2375.08|11997
1643364000000|2022-01-28 10:00:00|2394.83|2386.13|2406.39|2397.69|2417.67|2408.97|2381.65|2372.95|11833
1643367600000|2022-01-28 11:00:00|2406.62|2397.92|2400.84|2392.14|2412.73|2404.03|2377.6|2368.9|12438
1643371200000|2022-01-28 12:00:00|2400.9|2392.2|2379.28|2370.58|2409.35|2400.65|2364.73|2356.03|12674
1643374800000|2022-01-28 13:00:00|2380.18|2371.48|2435.05|2426.35|2440.97|2432.27|2374.68|2365.98|12827
1643378400000|2022-01-28 14:00:00|2435.43|2426.73|2401.14|2392.44|2445.28|2436.58|2385.56|2376.86|12978
1643382000000|2022-01-28 15:00:00|2400.85|2392.15|2447.37|2438.67|2452.79|2444.09|2394.54|2385.84|12748
1643385600000|2022-01-28 16:00:00|2447.4|2438.7|2479.99|2471.29|2490.35|2481.65|2438.2|2429.5|12814
1643389200000|2022-01-28 17:00:00|2480.02|2471.32|2459.46|2450.76|2496.95|2488.25|2453.37|2444.67|11702
1643392800000|2022-01-28 18:00:00|2459.68|2450.98|2475.68|2466.98|2491.46|2482.76|2457.31|2448.61|12314
1643396400000|2022-01-28 19:00:00|2475.36|2466.66|2467.04|2458.34|2483.64|2474.94|2432.59|2423.89|12643
1643400000000|2022-01-28 20:00:00|2466.9|2458.2|2515.95|2507.25|2522.35|2513.65|2465.05|2456.35|12520
1643403600000|2022-01-28 21:00:00|2515.46|2506.76|2540.88|2532.18|2554.63|2545.93|2512.66|2503.96|10988
1643443200000|2022-01-29 08:00:00|2540.44|2531.74|2562.42|2553.72|2575.9|2567.2|2540.44|2531.74|8873
1643446800000|2022-01-29 09:00:00|2562.3|2553.6|2554.49|2545.79|2562.42|2553.72|2540.46|2531.76|9081
1643450400000|2022-01-29 10:00:00|2554.45|2545.75|2556.77|2548.07|2561.67|2552.97|2542.63|2533.93|8735
1643454000000|2022-01-29 11:00:00|2556.76|2548.06|2560.15|2551.45|2560.54|2551.84|2547.67|2538.97|8947
1643457600000|2022-01-29 12:00:00|2559.97|2551.27|2579.8|2571.1|2593.98|2585.28|2546.68|2537.98|10037
1643461200000|2022-01-29 13:00:00|2579.81|2571.11|2610.79|2602.09|2612.95|2604.25|2568.84|2560.14|10750
1643464800000|2022-01-29 14:00:00|2611.45|2602.75|2547.61|2538.91|2612.76|2604.06|2541.5|2532.8|11526
1643468400000|2022-01-29 15:00:00|2547.56|2538.86|2549.43|2540.73|2557.8|2549.1|2531.34|2522.64|12014
1643472000000|2022-01-29 16:00:00|2549.48|2540.78|2563.73|2555.03|2565.41|2556.71|2533.08|2524.38|11176
1643475600000|2022-01-29 17:00:00|2563.68|2554.98|2570.57|2561.87|2581.9|2573.2|2562.93|2554.23|10798
1643479200000|2022-01-29 18:00:00|2570.53|2561.83|2598.37|2589.67|2606.6|2597.9|2569.2|2560.5|10367
1643482800000|2022-01-29 19:00:00|2598.38|2589.68|2596.11|2587.41|2609.4|2600.7|2592.98|2584.28|10694
1643486400000|2022-01-29 20:00:00|2596.15|2587.45|2611.1|2602.4|2641.4|2632.7|2586.06|2577.36|10798
1643490000000|2022-01-29 21:00:00|2611.13|2602.43|2621.2|2612.5|2640.79|2632.09|2606.4|2597.7|11719
1643493600000|2022-01-29 22:00:00|2620.86|2612.16|2605.74|2597.04|2624.67|2615.97|2599.5|2590.8|10135
1643497200000|2022-01-29 23:00:00|2605.76|2597.06|2606.96|2598.26|2609.23|2600.53|2587.56|2578.86|11130
1643500800000|2022-01-30 00:00:00|2606.97|2598.27|2573.82|2565.12|2620.33|2611.63|2570.66|2561.96|11581
1643504400000|2022-01-30 01:00:00|2573.85|2565.15|2586.47|2577.77|2590.02|2581.32|2571.16|2562.46|10736
1643508000000|2022-01-30 02:00:00|2586.7|2578|2585.81|2577.11|2589.49|2580.79|2575.14|2566.44|9707
1643511600000|2022-01-30 03:00:00|2585.86|2577.16|2576.37|2567.67|2592.3|2583.6|2573.35|2564.65|10161
1643515200000|2022-01-30 04:00:00|2576.38|2567.68|2596.19|2587.49|2597.42|2588.72|2573.95|2565.25|8913
1643518800000|2022-01-30 05:00:00|2596.21|2587.51|2610.92|2602.22|2618.63|2609.93|2593.77|2585.07|10109
1643522400000|2022-01-30 06:00:00|2610.87|2602.17|2622.25|2613.55|2624.49|2615.79|2602.08|2593.38|9362
1643526000000|2022-01-30 07:00:00|2622.26|2613.56|2624.51|2615.81|2637.15|2628.45|2615.17|2606.47|9539
1643529600000|2022-01-30 08:00:00|2624.48|2615.78|2612.64|2603.94|2629.83|2621.13|2606.09|2597.39|9543
1643533200000|2022-01-30 09:00:00|2612.79|2604.09|2615.52|2606.82|2622.13|2613.43|2603.67|2594.97|9859
1643536800000|2022-01-30 10:00:00|2615.62|2606.92|2632.32|2623.62|2632.48|2623.78|2610.01|2601.31|8958
1643540400000|2022-01-30 11:00:00|2632.65|2623.95|2631.87|2623.17|2643.55|2634.85|2616.15|2607.45|9821
1643544000000|2022-01-30 12:00:00|2631.81|2623.11|2621.48|2612.78|2641.88|2633.18|2614.4|2605.7|10755
1643547600000|2022-01-30 13:00:00|2621.43|2612.73|2615.87|2607.17|2628.16|2619.46|2610.12|2601.42|10493
1643551200000|2022-01-30 14:00:00|2615.84|2607.14|2607.61|2598.91|2621.5|2612.8|2591.6|2582.9|11465
1643554800000|2022-01-30 15:00:00|2607.59|2598.89|2621.22|2612.52|2626.3|2617.6|2599.71|2591.01|10871
1643558400000|2022-01-30 16:00:00|2621.63|2612.93|2602.89|2594.19|2627.7|2619|2598.24|2589.54|10573
1643562000000|2022-01-30 17:00:00|2602.81|2594.11|2623.92|2615.22|2625.29|2616.59|2593.47|2584.77|9878
1643565600000|2022-01-30 18:00:00|2623.9|2615.2|2603.07|2594.37|2630.25|2621.55|2601.43|2592.73|9786
1643569200000|2022-01-30 19:00:00|2603.09|2594.39|2565.1|2556.4|2603.09|2594.39|2559.42|2550.72|11907
1643572800000|2022-01-30 20:00:00|2565.13|2556.43|2581.73|2571.53|2588.73|2578.53|2549.13|2540.43|11567
1643576400000|2022-01-30 21:00:00|2581.72|2571.52|2565.23|2555.03|2585.23|2575.03|2555.57|2545.37|10845
1643580000000|2022-01-30 22:00:00|2565.31|2555.11|2581.53|2572.83|2586.13|2577.43|2550.96|2542.26|10062
1643583600000|2022-01-30 23:00:00|2581.41|2572.71|2607.68|2598.98|2636.27|2627.57|2581.19|2572.49|12541
1643587200000|2022-01-31 00:00:00|2607.61|2598.91|2545.18|2536.48|2612.75|2604.05|2540.64|2531.94|13103
1643590800000|2022-01-31 01:00:00|2545.05|2536.35|2530.64|2521.94|2555.94|2547.24|2527.46|2518.76|12567
1643594400000|2022-01-31 02:00:00|2530.62|2521.92|2517.34|2508.64|2530.63|2521.93|2496.81|2488.11|12043
1643598000000|2022-01-31 03:00:00|2517.31|2508.61|2517.24|2508.54|2525.62|2516.92|2507.4|2498.7|11416
1643601600000|2022-01-31 04:00:00|2517.14|2508.44|2504.28|2495.58|2517.58|2508.88|2483.98|2475.28|11784
1643605200000|2022-01-31 05:00:00|2504.36|2495.66|2514.04|2505.34|2516.07|2507.37|2495.77|2487.07|11093
1643608800000|2022-01-31 06:00:00|2513.95|2505.25|2511.86|2503.16|2521.57|2512.87|2508.27|2499.57|10523
1643612400000|2022-01-31 07:00:00|2511.67|2502.97|2534.61|2525.91|2534.61|2525.91|2508.39|2499.69|10883
1643616000000|2022-01-31 08:00:00|2534.56|2525.86|2537.4|2528.7|2540.08|2531.38|2529.59|2520.89|10530
1643619600000|2022-01-31 09:00:00|2537.47|2528.77|2547.61|2538.91|2551.73|2543.03|2529.26|2520.56|9919
1643623200000|2022-01-31 10:00:00|2547.69|2538.99|2557.61|2548.91|2561.14|2552.44|2540.1|2531.4|9696
1643626800000|2022-01-31 11:00:00|2557.59|2548.89|2564.3|2555.6|2574.41|2565.71|2524.01|2515.31|10718
1643630400000|2022-01-31 12:00:00|2564.26|2555.56|2545.99|2537.29|2577.55|2568.85|2524.55|2515.85|12267
1643634000000|2022-01-31 13:00:00|2545.97|2537.27|2563.75|2556.05|2574.12|2565.42|2525.99|2517.29|12152
1643637600000|2022-01-31 14:00:00|2563.68|2555.98|2593.75|2586.05|2596.06|2588.36|2557.58|2549.88|12077
1643641200000|2022-01-31 15:00:00|2593.69|2585.99|2624.82|2617.12|2639.58|2631.88|2589.47|2581.77|13145
1643644800000|2022-01-31 16:00:00|2625.82|2618.12|2690.06|2682.36|2695.86|2688.16|2619.45|2611.75|13266
1643648400000|2022-01-31 17:00:00|2690.03|2682.33|2692.71|2685.01|2700.48|2692.78|2675.21|2667.51|12807
1643652000000|2022-01-31 18:00:00|2692.63|2684.93|2684.07|2676.37|2700|2692.3|2677.86|2670.16|11999
1643655600000|2022-01-31 19:00:00|2684.25|2676.55|2678.36|2670.66|2712.12|2704.42|2667.41|2659.71|12583
1643659200000|2022-01-31 20:00:00|2678.35|2670.65|2691.12|2683.42|2699.02|2691.32|2667.5|2659.8|12277
1643662800000|2022-01-31 21:00:00|2690.63|2682.93|2684.68|2676.98|2694.09|2686.39|2679.06|2671.36|11274
1643666400000|2022-01-31 22:00:00|2684.76|2677.06|2685.97|2678.27|2710.13|2702.43|2683.14|2675.44|10733
1643670000000|2022-01-31 23:00:00|2686.02|2678.32|2692.44|2684.74|2696.16|2688.46|2683.38|2675.68|11231
1643673600000|2022-02-01 00:00:00|2692.15|2684.45|2694.51|2686.81|2710.32|2702.62|2680.39|2672.69|11542
1643677200000|2022-02-01 01:00:00|2694.6|2686.9|2690.39|2682.69|2707.88|2700.18|2684.15|2676.45|10609
1643680800000|2022-02-01 02:00:00|2690.4|2682.7|2720.95|2713.25|2722.4|2714.7|2686.29|2678.59|10720
1643684400000|2022-02-01 03:00:00|2721|2713.3|2757.43|2749.73|2763.26|2755.56|2715.66|2707.96|11380
1643688000000|2022-02-01 04:00:00|2757.45|2749.75|2748.85|2741.15|2770.66|2762.96|2739.96|2732.26|11225
1643691600000|2022-02-01 05:00:00|2748.86|2741.16|2737.83|2730.13|2756.69|2748.99|2736.89|2729.19|10105
1643695200000|2022-02-01 06:00:00|2737.91|2730.21|2738.71|2731.01|2743.06|2735.36|2723.71|2716.01|10554
1643698800000|2022-02-01 07:00:00|2738.88|2731.18|2742.06|2734.36|2751.55|2743.85|2738.06|2730.36|10115
1643702400000|2022-02-01 08:00:00|2742.36|2734.66|2770.08|2762.38|2770.5|2762.8|2738.14|2730.44|10447
1643706000000|2022-02-01 09:00:00|2770.05|2762.35|2740.65|2732.95|2801.73|2794.03|2735.22|2727.52|12932
1643709600000|2022-02-01 10:00:00|2740.66|2732.96|2741.53|2733.83|2750.39|2742.69|2724.7|2717|12105
1643713200000|2022-02-01 11:00:00|2741.49|2733.79|2766.98|2759.28|2774.16|2766.46|2735.16|2727.46|11440
1643716800000|2022-02-01 12:00:00|2766.97|2759.27|2786.7|2779|2792.78|2785.08|2759.87|2752.17|11989
1643720400000|2022-02-01 13:00:00|2786.42|2778.72|2797.11|2789.41|2809.99|2802.29|2772.57|2764.87|12344
1643724000000|2022-02-01 14:00:00|2797.26|2789.56|2776.65|2768.95|2815.07|2807.37|2761.44|2753.74|13327
1643727600000|2022-02-01 15:00:00|2776.57|2768.87|2773.39|2765.69|2777.74|2770.04|2736.51|2728.81|13042
1643731200000|2022-02-01 16:00:00|2773.5|2765.8|2807.78|2800.08|2817.14|2809.44|2772.19|2764.49|12706
1643734800000|2022-02-01 17:00:00|2807.73|2800.03|2787.26|2779.56|2814.54|2806.84|2771.43|2763.73|12325
1643738400000|2022-02-01 18:00:00|2787.21|2779.51|2773.36|2765.66|2803.98|2796.28|2767.96|2760.26|11714
1643742000000|2022-02-01 19:00:00|2773.54|2765.84|2756.45|2748.75|2781.92|2774.22|2756.25|2748.55|12579
1643745600000|2022-02-01 20:00:00|2756.48|2748.78|2774.92|2767.22|2791.06|2783.36|2756.14|2748.44|12182
1643749200000|2022-02-01 21:00:00|2775.55|2767.85|2802.57|2794.87|2803.05|2795.35|2775.4|2767.7|11355
1643752800000|2022-02-01 22:00:00|2802.5|2794.8|2792.83|2785.13|2809.64|2801.94|2780.64|2772.94|9076
1643756400000|2022-02-01 23:00:00|2792.96|2785.26|2793.58|2785.88|2808.31|2800.61|2781.62|2773.92|10855
1643760000000|2022-02-02 00:00:00|2793.43|2785.73|2777.9|2770.2|2808.73|2801.03|2767.49|2759.79|11766
1643763600000|2022-02-02 01:00:00|2777.82|2770.12|2761.91|2754.21|2785.47|2777.77|2751.04|2743.34|11556
1643767200000|2022-02-02 02:00:00|2761.83|2754.13|2781.26|2773.56|2784.35|2776.65|2747.14|2739.44|10924
1643770800000|2022-02-02 03:00:00|2781.27|2773.57|2786.53|2778.83|2801.32|2793.62|2780.31|2772.61|10007
1643774400000|2022-02-02 04:00:00|2786.48|2778.78|2765.52|2757.82|2786.62|2778.92|2762.73|2755.03|10379
1643778000000|2022-02-02 05:00:00|2765.46|2757.76|2768.23|2760.53|2773.6|2765.9|2756.33|2748.63|9765
1643781600000|2022-02-02 06:00:00|2768.22|2760.52|2758.33|2750.63|2785.6|2777.9|2748.71|2741.01|10693
1643785200000|2022-02-02 07:00:00|2758.35|2750.65|2754.51|2746.81|2766.35|2758.65|2748.21|2740.51|10323
1643788800000|2022-02-02 08:00:00|2754.63|2746.93|2768.15|2760.45|2769.35|2761.65|2745.9|2738.2|10537
1643792400000|2022-02-02 09:00:00|2768.18|2760.48|2780.57|2772.87|2781.49|2773.79|2762.65|2754.95|10397
1643796000000|2022-02-02 10:00:00|2780.52|2772.82|2769.2|2761.5|2780.91|2773.21|2766.52|2758.82|9714
1643799600000|2022-02-02 11:00:00|2769.19|2761.49|2772.2|2764.5|2774.59|2766.89|2758.19|2750.49|9753
1643803200000|2022-02-02 12:00:00|2772.13|2764.43|2806.44|2798.74|2816.15|2808.45|2770.79|2763.09|11034
1643806800000|2022-02-02 13:00:00|2806.58|2798.88|2779.38|2771.68|2809.73|2802.03|2777.08|2769.38|11130
1643810400000|2022-02-02 14:00:00|2779.41|2771.71|2691.39|2683.69|2782.31|2774.61|2689.44|2681.74|12755
1643814000000|2022-02-02 15:00:00|2691.65|2683.95|2669.48|2661.78|2706.98|2699.28|2658.88|2651.18|13519
1643817600000|2022-02-02 16:00:00|2669.02|2661.32|2675.01|2667.31|2678.98|2671.28|2643.03|2635.33|13139
1643821200000|2022-02-02 17:00:00|2674.95|2667.25|2689.78|2682.08|2697.9|2690.2|2668.77|2661.07|12326
1643824800000|2022-02-02 18:00:00|2690.08|2682.38|2692.11|2684.41|2694.27|2686.57|2678.74|2671.04|11922
1643828400000|2022-02-02 19:00:00|2692|2684.3|2712.9|2705.2|2724.49|2716.79|2690.05|2682.35|12194
1643832000000|2022-02-02 20:00:00|2712.77|2705.07|2733.44|2725.74|2739.69|2731.99|2698.58|2690.88|12928
1643835600000|2022-02-02 21:00:00|2733.57|2725.87|2659.81|2652.11|2738.05|2730.35|2618.75|2611.05|13317
1643839200000|2022-02-02 22:00:00|2659.64|2651.94|2684.19|2676.49|2704.45|2696.75|2648.13|2640.43|11642
1643842800000|2022-02-02 23:00:00|2684.21|2676.51|2684.77|2677.07|2712.77|2705.07|2676.49|2668.79|12300
1643846400000|2022-02-03 00:00:00|2684.99|2677.29|2699.78|2692.08|2728.77|2721.07|2671.39|2663.69|12432
1643850000000|2022-02-03 01:00:00|2699.77|2692.07|2688.23|2680.53|2711.69|2703.99|2676.05|2668.35|11878
1643853600000|2022-02-03 02:00:00|2688.22|2680.52|2692.39|2684.69|2696.09|2688.39|2675.67|2667.97|11884
1643857200000|2022-02-03 03:00:00|2692.58|2684.88|2662.81|2655.11|2693.39|2685.69|2658.55|2650.85|10918
1643860800000|2022-02-03 04:00:00|2662.66|2654.96|2667.42|2659.72|2677.18|2669.48|2656.2|2648.5|11214
1643864400000|2022-02-03 05:00:00|2667.61|2659.91|2660.44|2652.74|2671.27|2663.57|2652.3|2644.6|11617
1643868000000|2022-02-03 06:00:00|2660.47|2652.77|2657.07|2649.37|2662.93|2655.23|2643.02|2635.32|10890
1643871600000|2022-02-03 07:00:00|2657.09|2649.39|2676|2668.3|2681.86|2674.16|2656.38|2648.68|10173
1643875200000|2022-02-03 08:00:00|2675.96|2668.26|2677.61|2669.91|2689.33|2681.63|2666.47|2658.77|11031
1643878800000|2022-02-03 09:00:00|2677.71|2670.01|2624.22|2616.52|2678.4|2670.7|2623.05|2615.35|10721
1643882400000|2022-02-03 10:00:00|2624.09|2616.39|2600.9|2593.2|2626.76|2619.06|2588.02|2580.32|12141
1643886000000|2022-02-03 11:00:00|2600.75|2593.05|2626.29|2618.59|2630.49|2622.79|2595.91|2588.21|11993
1643889600000|2022-02-03 12:00:00|2626.49|2618.79|2618.8|2611.1|2627.02|2619.32|2582.39|2574.69|12556
1643893200000|2022-02-03 13:00:00|2618.87|2611.17|2611.96|2604.26|2632.08|2624.38|2600.54|2592.84|12101
1643896800000|2022-02-03 14:00:00|2612.1|2604.4|2614.36|2606.66|2631.12|2623.42|2600.65|2592.95|12817
1643900400000|2022-02-03 15:00:00|2614.3|2606.6|2645.1|2637.4|2652.2|2644.5|2609.84|2602.14|12355
1643904000000|2022-02-03 16:00:00|2645.05|2637.35|2620.88|2613.18|2661.8|2654.1|2620.63|2612.93|12264
1643907600000|2022-02-03 17:00:00|2620.82|2613.12|2631.4|2623.7|2632.84|2625.14|2606.46|2598.76|11964
1643911200000|2022-02-03 18:00:00|2631.82|2624.12|2627.83|2620.13|2639.67|2631.97|2614.36|2606.66|11575
1643914800000|2022-02-03 19:00:00|2627.82|2620.12|2603|2595.3|2634.43|2626.73|2596.14|2588.44|12213
1643918400000|2022-02-03 20:00:00|2602.88|2595.18|2587.04|2579.34|2615.13|2607.43|2580.82|2573.12|12471
1643922000000|2022-02-03 21:00:00|2587.13|2579.43|2664.44|2656.74|2678.57|2670.87|2586.58|2578.88|12467
1643925600000|2022-02-03 22:00:00|2664.52|2656.82|2665.44|2657.74|2678.02|2670.32|2649.36|2641.66|9558
1643929200000|2022-02-03 23:00:00|2665.4|2657.7|2701.12|2693.42|2703.29|2695.59|2658.81|2651.11|11517
1643932800000|2022-02-04 00:00:00|2701.45|2693.75|2693.93|2686.23|2701.91|2694.21|2684.31|2676.61|11436
1643936400000|2022-02-04 01:00:00|2693.89|2686.19|2684.43|2676.73|2694.15|2686.45|2677.29|2669.59|9452
1643940000000|2022-02-04 02:00:00|2684.45|2676.75|2693.1|2685.4|2703.48|2695.78|2680.78|2673.08|10469
1643943600000|2022-02-04 03:00:00|2693.17|2685.47|2688.85|2681.15|2700.92|2693.22|2687.7|2680|10921
1643947200000|2022-02-04 04:00:00|2688.86|2681.16|2689.88|2682.18|2694.91|2687.21|2682|2674.3|10028
1643950800000|2022-02-04 05:00:00|2689.97|2682.27|2775.38|2767.68|2783.83|2776.13|2688.24|2680.54|11879
1643954400000|2022-02-04 06:00:00|2775.56|2767.86|2801.85|2794.15|2813.28|2805.58|2775.56|2767.86|11374
1643958000000|2022-02-04 07:00:00|2801.95|2794.25|2809.11|2801.41|2811.45|2803.75|2790.68|2782.98|11326
1643961600000|2022-02-04 08:00:00|2809.1|2801.4|2840.04|2832.34|2853.2|2845.5|2808.59|2800.89|12221
1643965200000|2022-02-04 09:00:00|2840.09|2832.39|2851.87|2844.17|2860.04|2852.34|2828.89|2821.19|10867
1643968800000|2022-02-04 10:00:00|2851.75|2844.05|2837.95|2830.25|2873.12|2865.42|2829.94|2822.24|12591
1643972400000|2022-02-04 11:00:00|2837.35|2829.65|2833.15|2825.45|2848.32|2840.62|2829.68|2821.98|10861
1643976000000|2022-02-04 12:00:00|2833.23|2825.53|2843.8|2836.1|2852.51|2844.81|2833.23|2825.53|10543
1643979600000|2022-02-04 13:00:00|2843.66|2835.96|2778.68|2770.98|2861.83|2854.13|2773.6|2765.9|12715
1643983200000|2022-02-04 14:00:00|2778.85|2771.15|2830.72|2823.02|2838.52|2830.82|2767.73|2760.03|12592
1643986800000|2022-02-04 15:00:00|2830.8|2823.1|2876.53|2868.83|2931|2923.3|2828.47|2820.77|13834
1643990400000|2022-02-04 16:00:00|2876.46|2868.76|2933.68|2925.98|2963.67|2955.97|2872.52|2864.82|13515
1643994000000|2022-02-04 17:00:00|2934.21|2926.51|2960.93|2953.23|2966.03|2958.33|2930.38|2922.68|12877
1643997600000|2022-02-04 18:00:00|2960.97|2953.27|2952.2|2944.5|2974.06|2966.36|2946.1|2938.4|11682
1644001200000|2022-02-04 19:00:00|2952.18|2944.48|2964.83|2957.13|2968.98|2961.28|2935.99|2928.29|12209
1644004800000|2022-02-04 20:00:00|2964.82|2957.12|2960.36|2952.66|2983.29|2975.59|2951.96|2944.26|12497
1644008400000|2022-02-04 21:00:00|2960.33|2952.63|2963.09|2955.39|2965.39|2957.69|2948.13|2940.43|10190
1644048000000|2022-02-05 08:00:00|3007.19|2999.49|3013.73|3006.03|3024.18|3016.48|2994.66|2986.96|10184
1644051600000|2022-02-05 09:00:00|3013.58|3005.88|3034.11|3026.41|3038.53|3030.83|3008.59|3000.89|9634
1644055200000|2022-02-05 10:00:00|3034.04|3026.34|3030.86|3023.16|3039.55|3031.85|3014.25|3006.55|10972
1644058800000|2022-02-05 11:00:00|3030.82|3023.12|3017.75|3010.05|3035.27|3027.57|3008.82|3001.12|10452
1644062400000|2022-02-05 12:00:00|3017.7|3010|3011.76|3004.06|3027.5|3019.8|3005.38|2997.68|10975
1644066000000|2022-02-05 13:00:00|3011.95|3004.25|3029.44|3021.74|3033.89|3026.19|3009.97|3002.27|9917
1644069600000|2022-02-05 14:00:00|3029.39|3021.69|3027.43|3019.73|3049.26|3041.56|3014.7|3007|10542
1644073200000|2022-02-05 15:00:00|3027.42|3019.72|3058.22|3050.52|3066.35|3058.65|3012.3|3004.6|12342
1644076800000|2022-02-05 16:00:00|3058.04|3050.34|3008.43|3000.73|3061.62|3053.92|3003.26|2995.56|11981
1644080400000|2022-02-05 17:00:00|3008.39|3000.69|3020.93|3013.23|3027.95|3020.25|2967.95|2960.25|12754
1644084000000|2022-02-05 18:00:00|3020.87|3013.17|3022.75|3015.05|3031.82|3024.12|3012.97|3005.27|11135
1644087600000|2022-02-05 19:00:00|3022.74|3015.04|3016.75|3009.05|3027.14|3019.44|3009.46|3001.76|10187
1644091200000|2022-02-05 20:00:00|3016.71|3009.01|3022.67|3014.97|3025.17|3017.47|2999.62|2991.92|10510
1644094800000|2022-02-05 21:00:00|3022.59|3014.89|3027.39|3019.69|3036.52|3028.82|3016.84|3009.14|9734
1644098400000|2022-02-05 22:00:00|3027.4|3019.7|3025.02|3017.32|3041.55|3033.85|3021.84|3014.14|9595
1644102000000|2022-02-05 23:00:00|3025|3017.3|3018.66|3010.96|3028.58|3020.88|3014.39|3006.69|10221
1644105600000|2022-02-06 00:00:00|3018.64|3010.94|3032|3024.3|3035.08|3027.38|3017.69|3009.99|10194
1644109200000|2022-02-06 01:00:00|3031.99|3024.29|3035.96|3028.26|3039.51|3031.81|3026.81|3019.11|10202
1644112800000|2022-02-06 02:00:00|3035.95|3028.25|3030.27|3022.57|3037.13|3029.43|3022.25|3014.55|9294
1644116400000|2022-02-06 03:00:00|3030.25|3022.55|3014.49|3006.79|3031.02|3023.32|3014.27|3006.57|8097
1644120000000|2022-02-06 04:00:00|3014.45|3006.75|3022.92|3015.22|3023.02|3015.32|2995.36|2987.66|8606
1644123600000|2022-02-06 05:00:00|3022.9|3015.2|3025.82|3018.12|3027.52|3019.82|3016.62|3008.92|9099
1644127200000|2022-02-06 06:00:00|3025.73|3018.03|3008.31|3000.61|3026.14|3018.44|3003.07|2995.37|9687
1644130800000|2022-02-06 07:00:00|3008.48|3000.78|3016.8|3009.1|3023.93|3016.23|3000.5|2992.8|9839
1644134400000|2022-02-06 08:00:00|3016.76|3009.06|3017.2|3009.5|3018.86|3011.16|3003.69|2995.99|9500
1644138000000|2022-02-06 09:00:00|3017.29|3009.59|3020.04|3012.34|3024.04|3016.34|3015.96|3008.26|5176
1644141600000|2022-02-06 10:00:00|3024.37|3016.67|3013.12|3005.42|3027.2|3019.5|3007.57|2999.87|8389
1644145200000|2022-02-06 11:00:00|3013|3005.3|3011.83|3004.13|3018.32|3010.62|3003.81|2996.11|9083
1644148800000|2022-02-06 12:00:00|3011.81|3004.11|3014.97|3007.27|3021.57|3013.87|3006.08|2998.38|9467
1644152400000|2022-02-06 13:00:00|3014.94|3007.24|3019.52|3011.82|3025.08|3017.38|3006.96|2999.26|10681
1644156000000|2022-02-06 14:00:00|3019.54|3011.84|2982.35|2974.65|3048.32|3040.62|2978.01|2970.31|11561
1644159600000|2022-02-06 15:00:00|2982.38|2974.68|2997.15|2989.45|3001.35|2993.65|2958.35|2950.65|12278
1644163200000|2022-02-06 16:00:00|2997.22|2989.52|3007.85|3000.15|3010.77|3003.07|2984.2|2976.5|11375
1644166800000|2022-02-06 17:00:00|3007.86|3000.16|3007.61|2999.91|3015.71|3008.01|3000.23|2992.53|10900
1644170400000|2022-02-06 18:00:00|3007.45|2999.75|2991.41|2983.71|3011.11|3003.41|2985.76|2978.06|10942
1644174000000|2022-02-06 19:00:00|2991.42|2983.72|3006.85|2999.15|3008|3000.3|2989.16|2981.46|10254
1644177600000|2022-02-06 20:00:00|3006.86|2999.16|2991.58|2982.38|3008.06|3000.36|2982.59|2973.39|10271
1644181200000|2022-02-06 21:00:00|2991.53|2982.33|3000.88|2991.68|3008.02|2998.82|2987.58|2978.38|10063
1644184800000|2022-02-06 22:00:00|3000.89|2991.69|2994.48|2986.78|3007.42|2999.72|2989.94|2982.24|10005
1644188400000|2022-02-06 23:00:00|2994.44|2986.74|3061.96|3054.26|3079.56|3071.86|2989.31|2981.61|13309
1644192000000|2022-02-07 00:00:00|3061.8|3054.1|3016.37|3008.67|3068.85|3061.15|2999.39|2991.69|12803
1644195600000|2022-02-07 01:00:00|3016.38|3008.68|3025.78|3018.08|3037.01|3029.31|3002.72|2995.02|12214
1644199200000|2022-02-07 02:00:00|3025.86|3018.16|3040.79|3033.09|3064.55|3056.85|3023.39|3015.69|12393
1644202800000|2022-02-07 03:00:00|3040.98|3033.28|3075.65|3067.95|3080.64|3072.94|3040.97|3033.27|11940
1644206400000|2022-02-07 04:00:00|3075.67|3067.97|3092.65|3084.95|3093.36|3085.66|3062.25|3054.55|11729
1644210000000|2022-02-07 05:00:00|3092.62|3084.92|3099|3091.3|3113.81|3106.11|3087.06|3079.36|11231
1644213600000|2022-02-07 06:00:00|3098.85|3091.15|3095.79|3088.09|3111.1|3103.4|3086.45|3078.75|11014
1644217200000|2022-02-07 07:00:00|3095.8|3088.1|3085.71|3078.01|3100.1|3092.4|3075.1|3067.4|10735
1644220800000|2022-02-07 08:00:00|3085.78|3078.08|3078.87|3071.17|3091.41|3083.71|3072.19|3064.49|11210
1644224400000|2022-02-07 09:00:00|3078.88|3071.18|3073.47|3065.77|3085.39|3077.69|3055.35|3047.65|11623
1644228000000|2022-02-07 10:00:00|3073.46|3065.76|3077.32|3069.62|3083.9|3076.2|3066.96|3059.26|10798
1644231600000|2022-02-07 11:00:00|3077.31|3069.61|3073.56|3065.86|3085.12|3077.42|3064.36|3056.66|9985
1644235200000|2022-02-07 12:00:00|3073.5|3065.8|3078.04|3070.34|3092.33|3084.63|3061.01|3053.31|10163
1644238800000|2022-02-07 13:00:00|3077.96|3070.26|3096.14|3088.44|3099.86|3092.16|3075.19|3067.49|10424
1644242400000|2022-02-07 14:00:00|3096.11|3088.41|3129.44|3121.74|3133.88|3126.18|3090.9|3083.2|12078
1644246000000|2022-02-07 15:00:00|3129.66|3121.96|3130.63|3122.93|3133.65|3125.95|3101.04|3093.34|12576
1644249600000|2022-02-07 16:00:00|3130.55|3122.85|3137.69|3129.99|3155.9|3148.2|3114.11|3106.41|12805
1644253200000|2022-02-07 17:00:00|3137.99|3130.29|3151.93|3144.23|3154.89|3147.19|3122.71|3115.01|11884
1644256800000|2022-02-07 18:00:00|3152.08|3144.38|3168.13|3160.43|3182.99|3175.29|3144.59|3136.89|12637
1644260400000|2022-02-07 19:00:00|3167.9|3160.2|3173.43|3165.73|3192.55|3184.85|3164.2|3156.5|12092
1644264000000|2022-02-07 20:00:00|3173.4|3165.7|3159.49|3151.79|3191.38|3183.68|3139.28|3131.58|12213
1644267600000|2022-02-07 21:00:00|3159.36|3151.66|3156.74|3149.04|3165.94|3158.24|3135.56|3127.86|11822
1644271200000|2022-02-07 22:00:00|3156.88|3149.18|3158.06|3150.36|3163.31|3155.61|3149.86|3142.16|8925
1644274800000|2022-02-07 23:00:00|3158.02|3150.32|3145.6|3137.9|3166.09|3158.39|3141.95|3134.25|11743
1644278400000|2022-02-08 00:00:00|3145.7|3138|3135.99|3128.29|3159.62|3151.92|3118.49|3110.79|12040
1644282000000|2022-02-08 01:00:00|3136.03|3128.33|3157.52|3149.82|3160.52|3152.82|3131.55|3123.85|11821
1644285600000|2022-02-08 02:00:00|3157.51|3149.81|3145.71|3138.01|3161.98|3154.28|3142.7|3135|11732
1644289200000|2022-02-08 03:00:00|3145.77|3138.07|3152.47|3144.77|3155|3147.3|3135.23|3127.53|11835
1644292800000|2022-02-08 04:00:00|3152.5|3144.8|3169.7|3162|3170.76|3163.06|3148.33|3140.63|11808
1644296400000|2022-02-08 05:00:00|3169.6|3161.9|3191.7|3184|3201.51|3193.81|3164.15|3156.45|12028
1644300000000|2022-02-08 06:00:00|3191.82|3184.12|3189.17|3181.47|3237.31|3229.61|3174.8|3167.1|13110
1644303600000|2022-02-08 07:00:00|3189.14|3181.44|3180.33|3172.63|3189.99|3182.29|3170.72|3163.02|11238
1644307200000|2022-02-08 08:00:00|3180.82|3173.12|3110.64|3102.94|3184.2|3176.5|3108.37|3100.67|13078
1644310800000|2022-02-08 09:00:00|3110.32|3102.62|3100.61|3092.91|3122.17|3114.47|3081.63|3073.93|13155
1644314400000|2022-02-08 10:00:00|3100.69|3092.99|3118.65|3110.95|3124.41|3116.71|3085.95|3078.25|12158
1644318000000|2022-02-08 11:00:00|3118.64|3110.94|3111.52|3103.82|3129.46|3121.76|3098.59|3090.89|11714
1644321600000|2022-02-08 12:00:00|3111.69|3103.99|3072.1|3064.4|3111.69|3103.99|3056.81|3049.11|12866
1644325200000|2022-02-08 13:00:00|3072.07|3064.37|3098.58|3090.88|3099.14|3091.44|3065.08|3057.38|12526
1644328800000|2022-02-08 14:00:00|3098.63|3090.93|3077.05|3069.35|3108.28|3100.58|3076.17|3068.47|12501
1644332400000|2022-02-08 15:00:00|3076.94|3069.24|3083.24|3075.54|3087.33|3079.63|3038.27|3030.57|13246
1644336000000|2022-02-08 16:00:00|3083.2|3075.5|3051.15|3043.45|3091.07|3083.37|3046.43|3038.73|12516
1644339600000|2022-02-08 17:00:00|3051.3|3043.6|3058.29|3050.59|3066.55|3058.85|3032.09|3024.39|13041
1644343200000|2022-02-08 18:00:00|3058.43|3050.73|3065.16|3057.46|3078.49|3070.79|3055.62|3047.92|12301
1644346800000|2022-02-08 19:00:00|3065.02|3057.32|3057.52|3049.82|3069.37|3061.67|3038.33|3030.63|12483
1644350400000|2022-02-08 20:00:00|3057.74|3050.04|3122.81|3115.11|3125.11|3117.41|3052.64|3044.94|13230
1644354000000|2022-02-08 21:00:00|3123.19|3115.49|3120.86|3113.16|3135.37|3127.67|3108.58|3100.88|12124
1644357600000|2022-02-08 22:00:00|3120.87|3113.17|3120.39|3112.69|3129.55|3121.85|3103.79|3096.09|11605
1644361200000|2022-02-08 23:00:00|3120.38|3112.68|3122.42|3114.72|3143.97|3136.27|3118.81|3111.11|11106
1644364800000|2022-02-09 00:00:00|3122.44|3114.74|3135.37|3127.67|3136.97|3129.27|3111.28|3103.58|11773
1644368400000|2022-02-09 01:00:00|3135.4|3127.7|3107.7|3100|3136.52|3128.82|3105.2|3097.5|11501
1644372000000|2022-02-09 02:00:00|3107.67|3099.97|3081.62|3073.92|3112.55|3104.85|3067.82|3060.12|12348
1644375600000|2022-02-09 03:00:00|3081.64|3073.94|3082.49|3074.79|3090.04|3082.34|3072.61|3064.91|11496
1644379200000|2022-02-09 04:00:00|3082.65|3074.95|3086.02|3078.32|3100.51|3092.81|3081.31|3073.61|11519
1644382800000|2022-02-09 05:00:00|3086.04|3078.34|3096.24|3088.54|3112.03|3104.33|3060.92|3053.22|12079
1644386400000|2022-02-09 06:00:00|3096.3|3088.6|3105.95|3098.25|3112.92|3105.22|3091.52|3083.82|11981
1644390000000|2022-02-09 07:00:00|3105.96|3098.26|3111.79|3104.09|3117.03|3109.33|3086.05|3078.35|11384
1644393600000|2022-02-09 08:00:00|3111.84|3104.14|3099.99|3092.29|3118.91|3111.21|3075.31|3067.61|12406
1644397200000|2022-02-09 09:00:00|3100.01|3092.31|3105.53|3097.83|3121.79|3114.09|3097.92|3090.22|11943
1644400800000|2022-02-09 10:00:00|3105.39|3097.69|3142.9|3135.2|3148.5|3140.8|3105.21|3097.51|11978
1644404400000|2022-02-09 11:00:00|3142.94|3135.24|3159.4|3151.7|3163.77|3156.07|3126.12|3118.42|12517
1644408000000|2022-02-09 12:00:00|3159.25|3151.55|3188.07|3180.37|3199.57|3191.87|3146.18|3138.48|12397
1644411600000|2022-02-09 13:00:00|3188|3180.3|3187.96|3180.26|3213.42|3205.72|3181.05|3173.35|12650
1644415200000|2022-02-09 14:00:00|3187.92|3180.22|3195.81|3188.11|3220.87|3213.17|3168.58|3160.88|13193
1644418800000|2022-02-09 15:00:00|3195.95|3188.25|3184.95|3177.25|3207.23|3199.53|3172.84|3165.14|12876
1644422400000|2022-02-09 16:00:00|3185.01|3177.31|3210.2|3202.5|3219.14|3211.44|3170.13|3162.43|12679
1644426000000|2022-02-09 17:00:00|3210.14|3202.44|3206.42|3198.72|3224|3216.3|3200.66|3192.96|11916
1644429600000|2022-02-09 18:00:00|3206.45|3198.75|3217.11|3209.41|3217.23|3209.53|3190.69|3182.99|12042
1644433200000|2022-02-09 19:00:00|3217.13|3209.43|3254.11|3246.41|3264.44|3256.74|3214.04|3206.34|12623
1644436800000|2022-02-09 20:00:00|3254.01|3246.31|3264.6|3256.9|3276.68|3268.98|3248.66|3240.96|12659
1644440400000|2022-02-09 21:00:00|3265.57|3257.87|3243|3235.3|3267.58|3259.88|3241.62|3233.92|11852
1644444000000|2022-02-09 22:00:00|3242.97|3235.27|3257.79|3250.09|3261.11|3253.41|3238.14|3230.44|11174
1644447600000|2022-02-09 23:00:00|3257.78|3250.08|3249.93|3242.23|3257.88|3250.18|3238.64|3230.94|12144
1644451200000|2022-02-10 00:00:00|3250.05|3242.35|3226.99|3219.29|3254.58|3246.88|3219.07|3211.37|12025
1644454800000|2022-02-10 01:00:00|3227.16|3219.46|3231.44|3223.74|3234.92|3227.22|3215.59|3207.89|11230
1644458400000|2022-02-10 02:00:00|3231.49|3223.79|3193.17|3185.47|3236.25|3228.55|3192.22|3184.52|11320
1644462000000|2022-02-10 03:00:00|3193.19|3185.49|3185.44|3177.74|3195.99|3188.29|3177.61|3169.91|11710
1644465600000|2022-02-10 04:00:00|3185.49|3177.79|3175.04|3167.34|3199.47|3191.77|3165.16|3157.46|11358
1644469200000|2022-02-10 05:00:00|3175.48|3167.78|3181.43|3173.73|3183.22|3175.52|3163.36|3155.66|10973
1644472800000|2022-02-10 06:00:00|3181.53|3173.83|3186.31|3178.61|3195.67|3187.97|3174.81|3167.11|10213
1644476400000|2022-02-10 07:00:00|3186.19|3178.49|3196.29|3188.59|3201.63|3193.93|3184.91|3177.21|10244
1644480000000|2022-02-10 08:00:00|3196.07|3188.37|3205.05|3197.35|3214.12|3206.42|3192.24|3184.54|10781
1644483600000|2022-02-10 09:00:00|3205.09|3197.39|3221.48|3213.78|3223.6|3215.9|3191.08|3183.38|9451
1644487200000|2022-02-10 10:00:00|3221.17|3213.47|3252.98|3245.28|3270.77|3263.07|3218.87|3211.17|11354
1644490800000|2022-02-10 11:00:00|3253|3245.3|3254.44|3246.74|3287.92|3280.22|3242.66|3234.96|11908
1644494400000|2022-02-10 12:00:00|3254.46|3246.76|3251.57|3243.87|3266.72|3259.02|3236.61|3228.91|11970
1644498000000|2022-02-10 13:00:00|3251.78|3244.08|3132.11|3124.41|3270.49|3262.79|3130.68|3122.98|13240
1644501600000|2022-02-10 14:00:00|3132.24|3124.54|3175.41|3167.71|3175.64|3167.94|3092.91|3085.21|13612
1644505200000|2022-02-10 15:00:00|3175.4|3167.7|3216.09|3208.39|3270.78|3263.08|3166.42|3158.72|13739
1644508800000|2022-02-10 16:00:00|3216.1|3208.4|3234.07|3226.37|3235.29|3227.59|3189.47|3181.77|13178
1644512400000|2022-02-10 17:00:00|3234.01|3226.31|3217.52|3209.82|3250.44|3242.74|3202.08|3194.38|12084
1644516000000|2022-02-10 18:00:00|3217.7|3210|3191.03|3183.33|3223.48|3215.78|3168.2|3160.5|12863
1644519600000|2022-02-10 19:00:00|3191|3183.3|3125.69|3117.99|3193.69|3185.99|3122.63|3114.93|13037
1644523200000|2022-02-10 20:00:00|3127.17|3119.47|3116.53|3108.83|3147.35|3139.65|3090.37|3082.67|13127
1644526800000|2022-02-10 21:00:00|3116.65|3108.95|3120.33|3112.63|3137.43|3129.73|3098.51|3090.81|12283
1644530400000|2022-02-10 22:00:00|3120.32|3112.62|3120.87|3113.17|3135.18|3127.48|3108.12|3100.42|11396
1644534000000|2022-02-10 23:00:00|3120.96|3113.26|3078.47|3070.77|3125.46|3117.76|3063.87|3056.17|12945
1644537600000|2022-02-11 00:00:00|3078.57|3070.87|3044.93|3037.23|3080.06|3072.36|3009.06|3001.36|13271
1644541200000|2022-02-11 01:00:00|3045.14|3037.44|3070.15|3062.45|3100.3|3092.6|3037.1|3029.4|12736
1644544800000|2022-02-11 02:00:00|3070.35|3062.65|3063.53|3055.83|3070.42|3062.72|3041.92|3034.22|11623
1644548400000|2022-02-11 03:00:00|3063.62|3055.92|3087.38|3079.68|3091.79|3084.09|3060.02|3052.32|11459
1644552000000|2022-02-11 04:00:00|3087.37|3079.67|3073.46|3065.76|3091.5|3083.8|3063.22|3055.52|11086
1644555600000|2022-02-11 05:00:00|3073.19|3065.49|3054.41|3046.71|3073.22|3065.52|3047.26|3039.56|11256
1644559200000|2022-02-11 06:00:00|3054.05|3046.35|3081.46|3073.76|3085.99|3078.29|3048.5|3040.8|10965
1644562800000|2022-02-11 07:00:00|3081.63|3073.93|3104.33|3096.63|3111.64|3103.94|3077.9|3070.2|10317
1644566400000|2022-02-11 08:00:00|3104.28|3096.58|3076.21|3068.51|3116.92|3109.22|3075.2|3067.5|10981
1644570000000|2022-02-11 09:00:00|3076.17|3068.47|3108.57|3100.87|3116.8|3109.1|3068.05|3060.35|12249
1644573600000|2022-02-11 10:00:00|3108.61|3100.91|3111.91|3104.21|3121.14|3113.44|3083.11|3075.41|11088
1644577200000|2022-02-11 11:00:00|3112.1|3104.4|3094.26|3086.56|3115.78|3108.08|3089.89|3082.19|11189
1644580800000|2022-02-11 12:00:00|3094.28|3086.58|3108.71|3101.01|3127.32|3119.62|3085.39|3077.69|11927
1644584400000|2022-02-11 13:00:00|3108.69|3100.99|3129.15|3121.45|3133.33|3125.63|3101.77|3094.07|11374
1644588000000|2022-02-11 14:00:00|3129.13|3121.43|3100.81|3093.11|3143.72|3136.02|3093.2|3085.5|12692
1644591600000|2022-02-11 15:00:00|3100.71|3093.01|3109.5|3101.8|3124.72|3117.02|3093.77|3086.07|13138
1644595200000|2022-02-11 16:00:00|3109.24|3101.54|3099.5|3091.8|3119.04|3111.34|3082.15|3074.45|12784
1644598800000|2022-02-11 17:00:00|3099.47|3091.77|3080.58|3072.88|3112.79|3105.09|3075.64|3067.94|12232
1644602400000|2022-02-11 18:00:00|3080.48|3072.78|3009.97|3002.27|3090.13|3082.43|3009.61|3001.91|10941
1644606000000|2022-02-11 19:00:00|3009.93|3002.23|2997.28|2989.58|3031.38|3023.68|2972.38|2964.68|13658
1644609600000|2022-02-11 20:00:00|2997.19|2989.49|2922.07|2914.37|3005.32|2997.62|2911.77|2904.07|12675
1644613200000|2022-02-11 21:00:00|2922.13|2914.43|2932.86|2925.16|2945.46|2937.76|2917.65|2909.95|11612
1644652800000|2022-02-12 08:00:00|2924.67|2916.97|2940.34|2932.64|2947.28|2939.58|2924.5|2916.8|10346
1644656400000|2022-02-12 09:00:00|2940.32|2932.62|2942.56|2934.86|2944.08|2936.38|2930.59|2922.89|9480
1644660000000|2022-02-12 10:00:00|2942.85|2935.15|2912.4|2904.7|2943.69|2935.99|2896.86|2889.16|10360
1644663600000|2022-02-12 11:00:00|2912.41|2904.71|2936.81|2929.11|2938.2|2930.5|2882.23|2874.53|11129
1644667200000|2022-02-12 12:00:00|2936.67|2928.97|2916.37|2908.67|2943.01|2935.31|2911.1|2903.4|10675
1644670800000|2022-02-12 13:00:00|2916.36|2908.66|2899.58|2891.88|2923.66|2915.96|2897.84|2890.14|11073
1644674400000|2022-02-12 14:00:00|2899.6|2891.9|2901.11|2893.41|2916.52|2908.82|2863.58|2855.88|12561
1644678000000|2022-02-12 15:00:00|2901.1|2893.4|2884.84|2877.14|2904.11|2896.41|2864.16|2856.46|12126
1644681600000|2022-02-12 16:00:00|2884.82|2877.12|2937.23|2929.53|2948.12|2940.42|2869.66|2861.96|12625
1644685200000|2022-02-12 17:00:00|2937.33|2929.63|2946.95|2939.25|2949.37|2941.67|2928.47|2920.77|11486
1644688800000|2022-02-12 18:00:00|2946.96|2939.26|2977.26|2969.56|2983.82|2976.12|2945.76|2938.06|11060
1644692400000|2022-02-12 19:00:00|2977.22|2969.52|2958.23|2950.53|2981.71|2974.01|2952.95|2945.25|10734
1644696000000|2022-02-12 20:00:00|2958.24|2950.54|2973.74|2966.04|2989.5|2981.8|2952.85|2945.15|10987
1644699600000|2022-02-12 21:00:00|2973.75|2966.05|2882.18|2874.48|2973.82|2966.12|2873.05|2865.35|12048
1644703200000|2022-02-12 22:00:00|2882.16|2874.46|2920.8|2913.1|2924.39|2916.69|2879.33|2871.63|11094
1644706800000|2022-02-12 23:00:00|2920.79|2913.09|2923.31|2915.61|2927.67|2919.97|2902.33|2894.63|11254
1644710400000|2022-02-13 00:00:00|2923.3|2915.6|2939.85|2932.15|2951.79|2944.09|2903.01|2895.31|11312
1644714000000|2022-02-13 01:00:00|2939.58|2931.88|2923.11|2915.41|2945.6|2937.9|2921.51|2913.81|9931
1644717600000|2022-02-13 02:00:00|2923.13|2915.43|2930.83|2923.13|2933.11|2925.41|2913.74|2906.04|10288
1644721200000|2022-02-13 03:00:00|2930.8|2923.1|2923.42|2915.72|2934.55|2926.85|2919|2911.3|10421
1644724800000|2022-02-13 04:00:00|2923.26|2915.56|2921.98|2914.28|2933.37|2925.67|2910.18|2902.48|9900
1644728400000|2022-02-13 05:00:00|2921.99|2914.29|2919.95|2912.25|2924.19|2916.49|2905.27|2897.57|9579
1644732000000|2022-02-13 06:00:00|2920.07|2912.37|2929.31|2921.61|2932.17|2924.47|2908.96|2901.26|9891
1644735600000|2022-02-13 07:00:00|2929.32|2921.62|2927.94|2920.24|2930.49|2922.79|2917.96|2910.26|8598
1644739200000|2022-02-13 08:00:00|2927.9|2920.2|2933.69|2925.99|2934.84|2927.14|2917.23|2909.53|8862
1644742800000|2022-02-13 09:00:00|2933.83|2926.13|2921.97|2914.27|2934.15|2926.45|2921.05|2913.35|9279
1644746400000|2022-02-13 10:00:00|2921.95|2914.25|2937.07|2929.37|2940.86|2933.16|2913.49|2905.79|10156
1644750000000|2022-02-13 11:00:00|2936.88|2929.18|2936.49|2928.79|2949.18|2941.48|2932.8|2925.1|8373
1644753600000|2022-02-13 12:00:00|2936.5|2928.8|2940.46|2932.76|2953.65|2945.95|2930.7|2923|8419
1644757200000|2022-02-13 13:00:00|2940.45|2932.75|2946.7|2939|2953.94|2946.24|2934.7|2927|8870
1644760800000|2022-02-13 14:00:00|2946.68|2938.98|2938.33|2930.63|2958.68|2950.98|2915.69|2907.99|11085
1644764400000|2022-02-13 15:00:00|2938.34|2930.64|2924.09|2916.39|2946.37|2938.67|2923.96|2916.26|10507
1644768000000|2022-02-13 16:00:00|2924.04|2916.34|2894.27|2886.57|2926.2|2918.5|2882.78|2875.08|11882
1644771600000|2022-02-13 17:00:00|2894.29|2886.59|2893.49|2885.79|2899.68|2891.98|2872.22|2864.52|11031
1644775200000|2022-02-13 18:00:00|2893.56|2885.86|2854.71|2847.01|2907.22|2899.52|2843.02|2835.32|11393
1644778800000|2022-02-13 19:00:00|2854.75|2847.05|2861.77|2854.07|2872.36|2864.66|2842.57|2834.87|11959
1644782400000|2022-02-13 20:00:00|2861.76|2854.06|2907.31|2898.11|2907.31|2898.11|2853.45|2845.75|10621
1644786000000|2022-02-13 21:00:00|2907.55|2898.35|2879.99|2870.79|2912.91|2903.71|2879.35|2870.15|10005
1644789600000|2022-02-13 22:00:00|2880.02|2870.82|2908.29|2900.59|2914.35|2906.65|2879.12|2870.49|9194
1644793200000|2022-02-13 23:00:00|2908.27|2900.57|2875.87|2868.17|2911.28|2903.58|2871|2863.3|12309
1644796800000|2022-02-14 00:00:00|2875.89|2868.19|2874.68|2866.98|2898.26|2890.56|2861.99|2854.29|12406
1644800400000|2022-02-14 01:00:00|2874.65|2866.95|2844.74|2837.04|2881.69|2873.99|2836.31|2828.61|12626
1644804000000|2022-02-14 02:00:00|2844.71|2837.01|2848.97|2841.27|2867.42|2859.72|2840.96|2833.26|11769
1644807600000|2022-02-14 03:00:00|2849.02|2841.32|2871.03|2863.33|2875.34|2867.64|2840.57|2832.87|11718
1644811200000|2022-02-14 04:00:00|2871.02|2863.32|2871.66|2863.96|2873.43|2865.73|2863.88|2856.18|10650
1644814800000|2022-02-14 05:00:00|2871.63|2863.93|2852.87|2845.17|2876.64|2868.94|2851.01|2843.31|11248
1644818400000|2022-02-14 06:00:00|2852.88|2845.18|2876.5|2868.8|2880.39|2872.69|2849.33|2841.63|11157
1644822000000|2022-02-14 07:00:00|2876.48|2868.78|2887.13|2879.43|2887.83|2880.13|2869.45|2861.75|10794
1644825600000|2022-02-14 08:00:00|2887.62|2879.92|2862.67|2854.97|2893.63|2885.93|2861.11|2853.41|11832
1644829200000|2022-02-14 09:00:00|2862.64|2854.94|2862.8|2855.1|2871.11|2863.41|2856.31|2848.61|11523
1644832800000|2022-02-14 10:00:00|2862.78|2855.08|2877.58|2869.88|2881.09|2873.39|2850.91|2843.21|11261
1644836400000|2022-02-14 11:00:00|2877.42|2869.72|2879.2|2871.5|2883.27|2875.57|2870.48|2862.78|10172
1644840000000|2022-02-14 12:00:00|2879.25|2871.55|2932.82|2925.12|2934.9|2927.2|2862.89|2855.19|11960
1644843600000|2022-02-14 13:00:00|2932.97|2925.27|2942.32|2934.62|2948.84|2941.14|2927.74|2920.04|12075
1644847200000|2022-02-14 14:00:00|2942.67|2934.97|2943.38|2935.68|2969.74|2962.04|2940|2932.3|12590
1644850800000|2022-02-14 15:00:00|2943.52|2935.82|2941.76|2934.06|2952.09|2944.39|2921.91|2914.21|13094
1644854400000|2022-02-14 16:00:00|2941.73|2934.03|2954.93|2947.23|2968.91|2961.21|2938.58|2930.88|12133
1644858000000|2022-02-14 17:00:00|2954.94|2947.24|2949.98|2942.28|2968.18|2960.48|2942.91|2935.21|11522
1644861600000|2022-02-14 18:00:00|2950.04|2942.34|2912.2|2904.5|2958.09|2950.39|2908.54|2900.84|11994
1644865200000|2022-02-14 19:00:00|2912.26|2904.56|2885.04|2877.34|2915.61|2907.91|2862.78|2855.08|12221
1644868800000|2022-02-14 20:00:00|2885.06|2877.36|2900.68|2892.98|2909.59|2901.89|2871.9|2864.2|12894
1644872400000|2022-02-14 21:00:00|2900.58|2892.88|2918.47|2910.77|2926.97|2919.27|2893.55|2885.85|10062
1644876000000|2022-02-14 22:00:00|2918.64|2910.94|2946.04|2938.34|2949.26|2941.56|2918.64|2910.94|10192
1644879600000|2022-02-14 23:00:00|2946.09|2938.39|2934.76|2927.06|2953.71|2946.01|2933.91|2926.21|10979
1644883200000|2022-02-15 00:00:00|2934.59|2926.89|2924.92|2917.22|2944.84|2937.14|2916.96|2909.26|10885
1644886800000|2022-02-15 01:00:00|2924.9|2917.2|3026.11|3018.41|3026.57|3018.87|2919.25|2911.55|11833
1644890400000|2022-02-15 02:00:00|3026.1|3018.4|3034.39|3026.69|3041.92|3034.22|3020.75|3013.05|11576
1644894000000|2022-02-15 03:00:00|3034.18|3026.48|3030.57|3022.87|3037.69|3029.99|3027.81|3020.11|8639
1644897600000|2022-02-15 04:00:00|3030.45|3022.75|3019.39|3011.69|3040.02|3032.32|3016.29|3008.59|10824
1644901200000|2022-02-15 05:00:00|3019.3|3011.6|3019.58|3011.88|3023.38|3015.68|3012.47|3004.77|9030
1644904800000|2022-02-15 06:00:00|3019.69|3011.99|3036.98|3029.28|3041.42|3033.72|3018.54|3010.84|9141
1644908400000|2022-02-15 07:00:00|3036.97|3029.27|3055.54|3047.84|3065.04|3057.34|3031.74|3024.04|10222
1644912000000|2022-02-15 08:00:00|3055.44|3047.74|3083.9|3076.2|3092.22|3084.52|3046.92|3039.22|11827
1644915600000|2022-02-15 09:00:00|3083.92|3076.22|3103.76|3096.06|3103.86|3096.16|3077.74|3070.04|11627
1644919200000|2022-02-15 10:00:00|3103.83|3096.13|3112.96|3105.26|3121.97|3114.27|3091.02|3083.32|11532
1644922800000|2022-02-15 11:00:00|3112.95|3105.25|3100.71|3093.01|3118.19|3110.49|3096.06|3088.36|11380
1644926400000|2022-02-15 12:00:00|3100.69|3092.99|3115.19|3107.49|3118.19|3110.49|3094.22|3086.52|11252
1644930000000|2022-02-15 13:00:00|3115.2|3107.5|3115.77|3108.07|3126.11|3118.41|3100.32|3092.62|11508
1644933600000|2022-02-15 14:00:00|3115.71|3108.01|3124.39|3116.69|3153.06|3145.36|3114.7|3107|12686
1644937200000|2022-02-15 15:00:00|3124.49|3116.79|3128.83|3121.13|3134.92|3127.22|3109.4|3101.7|12129
1644940800000|2022-02-15 16:00:00|3128.82|3121.12|3118.94|3111.24|3145.95|3138.25|3110.65|3102.95|11875
1644944400000|2022-02-15 17:00:00|3118.97|3111.27|3102.43|3094.73|3127.81|3120.11|3093.36|3085.66|11373
1644948000000|2022-02-15 18:00:00|3102.42|3094.72|3123.4|3115.7|3127.24|3119.54|3097.5|3089.8|11167
1644951600000|2022-02-15 19:00:00|3123.41|3115.71|3113.85|3106.15|3127.59|3119.89|3108.56|3100.86|10429
1644955200000|2022-02-15 20:00:00|3113.84|3106.14|3118.1|3110.4|3123.16|3115.46|3109.97|3102.27|10785
1644958800000|2022-02-15 21:00:00|3118.42|3110.72|3102.03|3094.33|3120.61|3112.91|3097.82|3090.12|9858
1644962400000|2022-02-15 22:00:00|3102.02|3094.32|3131.92|3124.22|3152.64|3144.94|3102|3094.3|9039
1644966000000|2022-02-15 23:00:00|3131.94|3124.24|3189.39|3181.69|3201.76|3194.06|3129.44|3121.74|11985
1644969600000|2022-02-16 00:00:00|3189.43|3181.73|3166.51|3158.81|3190.01|3182.31|3159.68|3151.98|11381
1644973200000|2022-02-16 01:00:00|3166.45|3158.75|3144.27|3136.57|3166.66|3158.96|3138.6|3130.9|11666
1644976800000|2022-02-16 02:00:00|3144.28|3136.58|3160.69|3152.99|3161.88|3154.18|3141.74|3134.04|9520
1644980400000|2022-02-16 03:00:00|3160.64|3152.94|3147.08|3139.38|3180.38|3172.68|3144.3|3136.6|8762
1644984000000|2022-02-16 04:00:00|3147.16|3139.46|3128.75|3121.05|3147.23|3139.53|3109.91|3102.21|10423
1644987600000|2022-02-16 05:00:00|3128.63|3120.93|3134.1|3126.4|3141.11|3133.41|3125.57|3117.87|8094
1644991200000|2022-02-16 06:00:00|3134.5|3126.8|3140.37|3132.67|3152.62|3144.92|3131.14|3123.44|9895
1644994800000|2022-02-16 07:00:00|3140.4|3132.7|3155.45|3147.75|3157.46|3149.76|3132.35|3124.65|9331
1644998400000|2022-02-16 08:00:00|3155.5|3147.8|3144.09|3136.39|3167.36|3159.66|3143.13|3135.43|10366
1645002000000|2022-02-16 09:00:00|3144.16|3136.46|3133.68|3125.98|3157.91|3150.21|3133.05|3125.35|8330
1645005600000|2022-02-16 10:00:00|3133.69|3125.99|3136.13|3128.43|3141.06|3133.36|3118.64|3110.94|10793
1645009200000|2022-02-16 11:00:00|3136.11|3128.41|3141.73|3134.03|3146.63|3138.93|3133.69|3125.99|9570
1645012800000|2022-02-16 12:00:00|3141.43|3133.73|3123.69|3115.99|3148.44|3140.74|3116.53|3108.83|10985
1645016400000|2022-02-16 13:00:00|3123.76|3116.06|3077.23|3069.53|3127.78|3120.08|3069.85|3062.15|12143
1645020000000|2022-02-16 14:00:00|3077.24|3069.54|3067.63|3059.93|3086.56|3078.86|3057.85|3050.15|12714
1645023600000|2022-02-16 15:00:00|3067.57|3059.87|3072.15|3064.45|3081.58|3073.88|3063.05|3055.35|12037
1645027200000|2022-02-16 16:00:00|3072.2|3064.5|3086.38|3078.68|3092.85|3085.15|3050.19|3042.49|11333
1645030800000|2022-02-16 17:00:00|3086.4|3078.7|3076.4|3068.7|3090.59|3082.89|3073.54|3065.84|10716
1645034400000|2022-02-16 18:00:00|3076.23|3068.53|3099.55|3091.85|3104.93|3097.23|3070.99|3063.29|11016
1645038000000|2022-02-16 19:00:00|3099.56|3091.86|3175.23|3167.53|3192.63|3184.93|3090.73|3083.03|11781
1645041600000|2022-02-16 20:00:00|3175.05|3167.35|3153.72|3146.02|3184.65|3176.95|3152.33|3144.63|12047
1645045200000|2022-02-16 21:00:00|3153.73|3146.03|3144.87|3137.17|3165.16|3157.46|3131.84|3124.14|10025
1645048800000|2022-02-16 22:00:00|3144.96|3137.26|3141.96|3134.26|3156.63|3148.93|3130.67|3122.97|9610
1645052400000|2022-02-16 23:00:00|3141.97|3134.27|3127.38|3119.68|3162.07|3154.37|3123.98|3116.28|9794
1645056000000|2022-02-17 00:00:00|3127.88|3120.18|3156.92|3149.22|3159.8|3152.1|3127.31|3119.61|11706
1645059600000|2022-02-17 01:00:00|3156.82|3149.12|3148.55|3140.85|3165.75|3158.05|3141.81|3134.11|10128
1645063200000|2022-02-17 02:00:00|3148.54|3140.84|3138.56|3130.86|3157|3149.3|3124.93|3117.23|9725
1645066800000|2022-02-17 03:00:00|3138.31|3130.61|3089.18|3081.48|3139.36|3131.66|3088.74|3081.04|10999
1645070400000|2022-02-17 04:00:00|3089.29|3081.59|3069.86|3062.16|3089.29|3081.59|3057.63|3049.93|10603
1645074000000|2022-02-17 05:00:00|3069.84|3062.14|3074.11|3066.41|3080.54|3072.84|3058.74|3051.04|10308
1645077600000|2022-02-17 06:00:00|3074.12|3066.42|3105.08|3097.38|3110.61|3102.91|3069.28|3061.58|9990
1645081200000|2022-02-17 07:00:00|3105.06|3097.36|3114.48|3106.78|3116.58|3108.88|3085.58|3077.88|9753
1645084800000|2022-02-17 08:00:00|3114.65|3106.95|3070.76|3063.06|3140.97|3133.27|3042.46|3034.76|12232
1645088400000|2022-02-17 09:00:00|3070.65|3062.95|3065.75|3058.05|3077.35|3069.65|3040.7|3033|11607
1645092000000|2022-02-17 10:00:00|3065.76|3058.06|3054.99|3047.29|3082.48|3074.78|3044.81|3037.11|10907
1645095600000|2022-02-17 11:00:00|3055.08|3047.38|3071.44|3063.74|3073.41|3065.71|3048.76|3041.06|10898
1645099200000|2022-02-17 12:00:00|3071.41|3063.71|3069.83|3062.13|3092.09|3084.39|3062.97|3055.27|11046
1645102800000|2022-02-17 13:00:00|3069.85|3062.15|2998.34|2990.64|3077.67|3069.97|2992.02|2984.32|12574
1645106400000|2022-02-17 14:00:00|2998.35|2990.65|2979.03|2971.33|3021.12|3013.42|2967.49|2959.79|12430
1645110000000|2022-02-17 15:00:00|2979.05|2971.35|2994.91|2987.21|3000.13|2992.43|2972.86|2965.16|12824
1645113600000|2022-02-17 16:00:00|2994.84|2987.14|2986.3|2978.6|3011.22|3003.52|2971.59|2963.89|12802
1645117200000|2022-02-17 17:00:00|2986.33|2978.63|2955.93|2948.23|2988.09|2980.39|2942.55|2934.85|12033
1645120800000|2022-02-17 18:00:00|2955.83|2948.13|2927.2|2919.5|2960.97|2953.27|2889.54|2881.84|13205
1645124400000|2022-02-17 19:00:00|2927.06|2919.36|2915.77|2908.07|2927.94|2920.24|2898.1|2890.4|12642
1645128000000|2022-02-17 20:00:00|2915.73|2908.03|2906.14|2898.44|2920.62|2912.92|2888.14|2880.44|13102
1645131600000|2022-02-17 21:00:00|2905.94|2898.24|2899.61|2891.91|2912.88|2905.18|2857.87|2850.17|13039
1645135200000|2022-02-17 22:00:00|2899.59|2891.89|2904.14|2896.44|2907.92|2900.22|2876.93|2869.23|10856
1645138800000|2022-02-17 23:00:00|2904.28|2896.58|2896.4|2888.7|2905.84|2898.14|2878.64|2870.94|12360
1645142400000|2022-02-18 00:00:00|2896.77|2889.07|2895.16|2887.46|2901.33|2893.63|2868.68|2860.98|12400
1645146000000|2022-02-18 01:00:00|2895.29|2887.59|2914.13|2906.43|2925.24|2917.54|2874.41|2866.71|12378
1645149600000|2022-02-18 02:00:00|2914.21|2906.51|2910.34|2902.64|2925.23|2917.53|2901.56|2893.86|10911
1645153200000|2022-02-18 03:00:00|2910.33|2902.63|2913.07|2905.37|2919.03|2911.33|2902.99|2895.29|9385
1645156800000|2022-02-18 04:00:00|2913.13|2905.43|2882.92|2875.22|2916.95|2909.25|2881.46|2873.76|10114
1645160400000|2022-02-18 05:00:00|2882.91|2875.21|2905.04|2897.34|2907.09|2899.39|2882.04|2874.34|9933
1645164000000|2022-02-18 06:00:00|2904.92|2897.22|2912.93|2905.23|2918.74|2911.04|2900.61|2892.91|10112
1645167600000|2022-02-18 07:00:00|2912.97|2905.27|2910.85|2903.15|2922.5|2914.8|2901.83|2894.13|9704
1645171200000|2022-02-18 08:00:00|2910.88|2903.18|2945.52|2937.82|2949.12|2941.42|2909.52|2901.82|11015
1645174800000|2022-02-18 09:00:00|2945.51|2937.81|2935.95|2928.25|2947.49|2939.79|2931.16|2923.46|9607
1645178400000|2022-02-18 10:00:00|2935.94|2928.24|2923.66|2915.96|2936.31|2928.61|2913.28|2905.58|9730
1645182000000|2022-02-18 11:00:00|2923.61|2915.91|2883.36|2875.66|2924.96|2917.26|2878.91|2871.21|11706
1645185600000|2022-02-18 12:00:00|2883.67|2875.97|2907.95|2900.25|2913.01|2905.31|2874.99|2867.29|11526
1645189200000|2022-02-18 13:00:00|2907.84|2900.14|2903.16|2895.46|2911.06|2903.36|2881.47|2873.77|11697
1645192800000|2022-02-18 14:00:00|2903.23|2895.53|2856.87|2849.17|2912.29|2904.59|2804.14|2796.44|12771
1645196400000|2022-02-18 15:00:00|2856.04|2848.34|2805|2797.3|2873.03|2865.33|2793.54|2785.84|13587
1645200000000|2022-02-18 16:00:00|2804.47|2796.77|2790.27|2782.57|2830.73|2823.03|2770.82|2763.12|13326
1645203600000|2022-02-18 17:00:00|2790.24|2782.54|2788.71|2781.01|2817.35|2809.65|2778.17|2770.47|13069
1645207200000|2022-02-18 18:00:00|2788.72|2781.02|2800.24|2792.54|2802.73|2795.03|2757.8|2750.1|12666
1645210800000|2022-02-18 19:00:00|2800.17|2792.47|2802.73|2795.03|2816.85|2809.15|2787.67|2779.97|12056
1645214400000|2022-02-18 20:00:00|2802.83|2795.13|2792.69|2784.99|2812.91|2805.21|2776.86|2769.16|12527
1645218000000|2022-02-18 21:00:00|2793.05|2785.35|2787.48|2779.78|2811.79|2804.09|2786.73|2779.03|10771
1645257600000|2022-02-19 08:00:00|2817.17|2809.47|2786.88|2779.18|2824.56|2816.86|2785.06|2777.36|9378
1645261200000|2022-02-19 09:00:00|2786.82|2779.12|2787.43|2779.73|2797.36|2789.66|2779.88|2772.18|9675
1645264800000|2022-02-19 10:00:00|2787.58|2779.88|2783.68|2775.98|2793.74|2786.04|2767.14|2759.44|9822
1645268400000|2022-02-19 11:00:00|2783.66|2775.96|2727.21|2719.51|2787.77|2780.07|2713.22|2705.52|11069
1645272000000|2022-02-19 12:00:00|2727.28|2719.58|2716.52|2708.82|2737.49|2729.79|2706.91|2699.21|11339
1645275600000|2022-02-19 13:00:00|2716.54|2708.84|2747.67|2739.97|2752.51|2744.81|2701.34|2693.64|11783
1645279200000|2022-02-19 14:00:00|2747.69|2739.99|2732.61|2724.91|2749.14|2741.44|2726.78|2719.08|10577
1645282800000|2022-02-19 15:00:00|2732.65|2724.95|2750.65|2742.95|2756.2|2748.5|2724.98|2717.28|10132
1645286400000|2022-02-19 16:00:00|2750.62|2742.92|2754.29|2746.59|2800.1|2792.4|2746.46|2738.76|11605
1645290000000|2022-02-19 17:00:00|2754.3|2746.6|2766.86|2759.16|2768.79|2761.09|2746.34|2738.64|10649
1645293600000|2022-02-19 18:00:00|2766.74|2759.04|2755.64|2747.94|2767.51|2759.81|2750.91|2743.21|8850
1645297200000|2022-02-19 19:00:00|2755.66|2747.96|2748.87|2741.17|2757.39|2749.69|2744.6|2736.9|9082
1645300800000|2022-02-19 20:00:00|2748.86|2741.16|2762.91|2755.21|2765.27|2757.57|2744.62|2736.92|8556
1645304400000|2022-02-19 21:00:00|2762.92|2755.22|2745.34|2737.64|2764.38|2756.68|2740.72|2733.02|8652
1645308000000|2022-02-19 22:00:00|2745.36|2737.66|2748.12|2740.42|2752.74|2745.04|2732.79|2725.09|7805
1645311600000|2022-02-19 23:00:00|2748.13|2740.43|2768.63|2760.93|2772.09|2764.39|2742.91|2735.21|9449
1645315200000|2022-02-20 00:00:00|2768.6|2760.9|2736.06|2728.36|2769.15|2761.45|2733.14|2725.44|9250
1645318800000|2022-02-20 01:00:00|2736.01|2728.31|2744.1|2736.4|2749.12|2741.42|2711.94|2704.24|9230
1645322400000|2022-02-20 02:00:00|2744.11|2736.41|2717.28|2709.58|2746.75|2739.05|2715.66|2707.96|8817
1645326000000|2022-02-20 03:00:00|2717.29|2709.59|2718.06|2710.36|2726.86|2719.16|2703.59|2695.89|10063
1645329600000|2022-02-20 04:00:00|2718.07|2710.37|2690.63|2682.93|2722.96|2715.26|2685.92|2678.22|10725
1645333200000|2022-02-20 05:00:00|2690.64|2682.94|2662.05|2654.35|2700.17|2692.47|2660.82|2653.12|10937
1645336800000|2022-02-20 06:00:00|2662.01|2654.31|2641.44|2633.74|2671.05|2663.35|2626.58|2618.88|11990
1645340400000|2022-02-20 07:00:00|2641.48|2633.78|2659.32|2651.62|2661.84|2654.14|2636.48|2628.78|11278
1645344000000|2022-02-20 08:00:00|2659.33|2651.63|2610.59|2602.89|2659.57|2651.87|2607.92|2600.22|11706
1645347600000|2022-02-20 09:00:00|2610.75|2603.05|2627.24|2619.54|2637.49|2629.79|2604.89|2597.19|11242
1645351200000|2022-02-20 10:00:00|2627.27|2619.57|2618.89|2611.19|2646.46|2638.76|2617.49|2609.79|10375
1645354800000|2022-02-20 11:00:00|2618.9|2611.2|2648.01|2640.31|2651.67|2643.97|2615.44|2607.74|10273
1645358400000|2022-02-20 12:00:00|2647.99|2640.29|2646.25|2638.55|2668.24|2660.54|2640.47|2632.77|5229
1645362000000|2022-02-20 13:00:00|2629.61|2621.91|2634.41|2626.71|2645.1|2637.4|2624.84|2617.14|10106
1645365600000|2022-02-20 14:00:00|2634.42|2626.72|2630.71|2623.01|2641.18|2633.48|2606.87|2599.17|12033
1645369200000|2022-02-20 15:00:00|2630.7|2623|2657.7|2650|2667.01|2659.31|2628.94|2621.24|11124
1645372800000|2022-02-20 16:00:00|2657.9|2650.2|2650.33|2642.63|2680.41|2672.71|2638.3|2630.6|11668
1645376400000|2022-02-20 17:00:00|2650.18|2642.48|2650.98|2643.28|2665.04|2657.34|2643.63|2635.93|10256
1645380000000|2022-02-20 18:00:00|2650.99|2643.29|2667.91|2660.21|2673.59|2665.89|2644.98|2637.28|10109
1645383600000|2022-02-20 19:00:00|2667.86|2660.16|2654.5|2646.8|2667.86|2660.16|2649.75|2642.05|8868
1645387200000|2022-02-20 20:00:00|2654.46|2646.76|2630.81|2621.61|2654.88|2647.18|2628.32|2619.12|9607
1645390800000|2022-02-20 21:00:00|2630.75|2621.55|2603.8|2594.6|2639.17|2629.97|2581.27|2572.07|10951
1645394400000|2022-02-20 22:00:00|2603.81|2594.61|2657.87|2650.17|2660.33|2652.63|2603.68|2594.48|10364
1645398000000|2022-02-20 23:00:00|2657.56|2649.86|2626.23|2618.53|2669.41|2661.71|2623.68|2615.98|12501
1645401600000|2022-02-21 00:00:00|2626.21|2618.51|2672.8|2665.1|2674.29|2666.59|2610.51|2602.81|12101
1645405200000|2022-02-21 01:00:00|2672.64|2664.94|2718.57|2710.87|2737.07|2729.37|2662.49|2654.79|12704
1645408800000|2022-02-21 02:00:00|2718.52|2710.82|2727.93|2720.23|2737.45|2729.75|2717.24|2709.54|11716
1645412400000|2022-02-21 03:00:00|2728|2720.3|2716.69|2708.99|2744.99|2737.29|2709.8|2702.1|10849
1645416000000|2022-02-21 04:00:00|2716.75|2709.05|2749.81|2742.11|2754.3|2746.6|2716.22|2708.52|10400
1645419600000|2022-02-21 05:00:00|2749.82|2742.12|2742.91|2735.21|2761|2753.3|2739.24|2731.54|10969
1645423200000|2022-02-21 06:00:00|2743.03|2735.33|2747.86|2740.16|2748.87|2741.17|2733.96|2726.26|9801
1645426800000|2022-02-21 07:00:00|2748.08|2740.38|2752.86|2745.16|2760.81|2753.11|2738.46|2730.76|10793
1645430400000|2022-02-21 08:00:00|2752.78|2745.08|2726.61|2718.91|2763.32|2755.62|2722.66|2714.96|11221
1645434000000|2022-02-21 09:00:00|2726.64|2718.94|2718.09|2710.39|2737.48|2729.78|2712.13|2704.43|10560
1645437600000|2022-02-21 10:00:00|2718.12|2710.42|2685.41|2677.71|2725.49|2717.79|2672.82|2665.12|12245
1645441200000|2022-02-21 11:00:00|2685.32|2677.62|2633.26|2625.56|2695.49|2687.79|2611.5|2603.8|12253
1645444800000|2022-02-21 12:00:00|2632.36|2624.66|2614.72|2607.02|2639.86|2632.16|2598.2|2590.5|13139
1645448400000|2022-02-21 13:00:00|2614.63|2606.93|2612.14|2604.44|2628.42|2620.72|2586.82|2579.12|12779
1645452000000|2022-02-21 14:00:00|2612.3|2604.6|2709.57|2701.87|2730.99|2723.29|2601.59|2593.89|12992
1645455600000|2022-02-21 15:00:00|2709.21|2701.51|2728.52|2720.82|2755.46|2747.76|2706.5|2698.8|12501
1645459200000|2022-02-21 16:00:00|2728.53|2720.83|2716.41|2708.71|2749.51|2741.81|2711.16|2703.46|12409
1645462800000|2022-02-21 17:00:00|2716.34|2708.64|2700.02|2692.32|2737.52|2729.82|2696.72|2689.02|12039
1645466400000|2022-02-21 18:00:00|2699.97|2692.27|2645.05|2637.35|2708.96|2701.26|2612.17|2604.47|13311
1645470000000|2022-02-21 19:00:00|2645.11|2637.41|2658.75|2651.05|2664.92|2657.22|2623.19|2615.49|12971
1645473600000|2022-02-21 20:00:00|2658.64|2650.94|2656.26|2648.56|2670.27|2662.57|2635.39|2627.69|11059
1645477200000|2022-02-21 21:00:00|2656.24|2648.54|2586.89|2579.19|2680.33|2672.63|2583.71|2576.01|11777
1645480800000|2022-02-21 22:00:00|2586.98|2579.28|2623.47|2615.77|2641.13|2633.43|2573.66|2565.96|12708
1645484400000|2022-02-21 23:00:00|2623.58|2615.88|2573.05|2565.35|2634.18|2626.48|2565.1|2557.4|13594
1645488000000|2022-02-22 00:00:00|2572.88|2565.18|2601.51|2593.81|2612.13|2604.43|2557.96|2550.26|13230
1645491600000|2022-02-22 01:00:00|2601.5|2593.8|2606.11|2598.41|2625.25|2617.55|2572.55|2564.85|11929
1645495200000|2022-02-22 02:00:00|2606.06|2598.36|2582.07|2574.37|2606.12|2598.42|2570.29|2562.59|12392
1645498800000|2022-02-22 03:00:00|2581.97|2574.27|2523.54|2515.84|2583.53|2575.83|2512.76|2505.06|12555
1645502400000|2022-02-22 04:00:00|2523.72|2516.02|2515.29|2507.59|2545.25|2537.55|2514.82|2507.12|11491
1645506000000|2022-02-22 05:00:00|2515.42|2507.72|2507.9|2500.2|2551.96|2544.26|2506.09|2498.39|11574
1645509600000|2022-02-22 06:00:00|2508.16|2500.46|2533.92|2526.22|2537.65|2529.95|2506.13|2498.43|12112
1645513200000|2022-02-22 07:00:00|2534.13|2526.43|2520.23|2512.53|2540.55|2532.85|2512.24|2504.54|12164
1645516800000|2022-02-22 08:00:00|2520.19|2512.49|2554.96|2547.26|2559.8|2552.1|2519.59|2511.89|11853
1645520400000|2022-02-22 09:00:00|2555.12|2547.42|2549.73|2542.03|2561.71|2554.01|2541.13|2533.43|11581
1645524000000|2022-02-22 10:00:00|2549.74|2542.04|2600.79|2593.09|2609.54|2601.84|2544.39|2536.69|12569
1645527600000|2022-02-22 11:00:00|2600.78|2593.08|2594.48|2586.78|2609.88|2602.18|2583.33|2575.63|12083
1645531200000|2022-02-22 12:00:00|2594.45|2586.75|2609.08|2601.38|2629.09|2621.39|2572.93|2565.23|12274
1645534800000|2022-02-22 13:00:00|2608.94|2601.24|2618.12|2610.42|2628.78|2621.08|2581.9|2574.2|12054
1645538400000|2022-02-22 14:00:00|2617.71|2610.01|2649.69|2641.99|2662.12|2654.42|2575.05|2567.35|13212
1645542000000|2022-02-22 15:00:00|2649.64|2641.94|2629.54|2621.84|2670.96|2663.26|2623.72|2616.02|13405
1645545600000|2022-02-22 16:00:00|2628.98|2621.28|2608.07|2600.37|2639.92|2632.22|2592.62|2584.92|13002
1645549200000|2022-02-22 17:00:00|2607.58|2599.88|2599.43|2591.73|2617.95|2610.25|2587.7|2580|12448
1645552800000|2022-02-22 18:00:00|2599.47|2591.77|2597.15|2589.45|2619.03|2611.33|2589.95|2582.25|12190
1645556400000|2022-02-22 19:00:00|2597.07|2589.37|2637.83|2630.13|2644.77|2637.07|2586.34|2578.64|13142
1645560000000|2022-02-22 20:00:00|2637.82|2630.12|2607.22|2599.52|2649.82|2642.12|2596.02|2588.32|13236
1645563600000|2022-02-22 21:00:00|2607.08|2599.38|2611.42|2603.72|2627.7|2620|2606.81|2599.11|10866
1645567200000|2022-02-22 22:00:00|2611.46|2603.76|2609.4|2601.7|2617.81|2610.11|2597.06|2589.36|9617
1645570800000|2022-02-22 23:00:00|2609.52|2601.82|2641.63|2633.93|2660.64|2652.94|2607.95|2600.25|12099
1645574400000|2022-02-23 00:00:00|2641.82|2634.12|2631.66|2623.96|2659.7|2652|2626.08|2618.38|11879
1645578000000|2022-02-23 01:00:00|2631.75|2624.05|2627.7|2620|2632.62|2624.92|2615.4|2607.7|11239
1645581600000|2022-02-23 02:00:00|2627.71|2620.01|2620.1|2612.4|2658.89|2651.19|2603.6|2595.9|12204
1645585200000|2022-02-23 03:00:00|2620.12|2612.42|2629.74|2622.04|2630.85|2623.15|2613.4|2605.7|9971
1645588800000|2022-02-23 04:00:00|2629.51|2621.81|2656.44|2648.74|2664.6|2656.9|2625.74|2618.04|10683
1645592400000|2022-02-23 05:00:00|2656.47|2648.77|2662.83|2655.13|2670.21|2662.51|2649.16|2641.46|10959
1645596000000|2022-02-23 06:00:00|2663.14|2655.44|2664.66|2656.96|2680.25|2672.55|2661.09|2653.39|10523
1645599600000|2022-02-23 07:00:00|2664.73|2657.03|2701.25|2693.55|2703.13|2695.43|2662.42|2654.72|10931
1645603200000|2022-02-23 08:00:00|2701.33|2693.63|2707.7|2700|2726.98|2719.28|2687.47|2679.77|12129
1645606800000|2022-02-23 09:00:00|2707.88|2700.18|2719.89|2712.19|2728.54|2720.84|2703.9|2696.2|10995
1645610400000|2022-02-23 10:00:00|2719.93|2712.23|2723.27|2715.57|2729.86|2722.16|2705.82|2698.12|10841
1645614000000|2022-02-23 11:00:00|2723.28|2715.58|2725.15|2717.45|2743.45|2735.75|2712.13|2704.43|11687
1645617600000|2022-02-23 12:00:00|2725.25|2717.55|2746.61|2738.91|2755.56|2747.86|2722.93|2715.23|11246
1645621200000|2022-02-23 13:00:00|2746.68|2738.98|2737.56|2729.86|2759|2751.3|2732.99|2725.29|11673
1645624800000|2022-02-23 14:00:00|2737.6|2729.9|2711.77|2704.07|2743.26|2735.56|2708.31|2700.61|12627
1645628400000|2022-02-23 15:00:00|2712.41|2704.71|2693.34|2685.64|2713.52|2705.82|2689.21|2681.51|13043
1645632000000|2022-02-23 16:00:00|2693.56|2685.86|2716.39|2708.69|2720.4|2712.7|2682.18|2674.48|12363
1645635600000|2022-02-23 17:00:00|2716.43|2708.73|2671.49|2663.79|2735.53|2727.83|2669.31|2661.61|11972
1645639200000|2022-02-23 18:00:00|2671.63|2663.93|2655.06|2647.36|2673.64|2665.94|2642.99|2635.29|12359
1645642800000|2022-02-23 19:00:00|2654.97|2647.27|2638.27|2630.57|2668.26|2660.56|2624.52|2616.82|12231
1645646400000|2022-02-23 20:00:00|2638.17|2630.47|2627.45|2619.75|2645.95|2638.25|2614.78|2607.08|13040
1645650000000|2022-02-23 21:00:00|2627.6|2619.9|2623.4|2615.7|2639.87|2632.17|2613.57|2605.87|11177
1645653600000|2022-02-23 22:00:00|2623.42|2615.72|2641.98|2634.28|2643.25|2635.55|2602.42|2594.72|10604
1645657200000|2022-02-23 23:00:00|2642.22|2634.52|2584.42|2576.72|2642.22|2634.52|2581.72|2574.02|12619
1645660800000|2022-02-24 00:00:00|2584.51|2576.81|2565.79|2558.09|2598.15|2590.45|2565.06|2557.36|12962
1645664400000|2022-02-24 01:00:00|2565.83|2558.13|2576.15|2568.45|2580.58|2572.88|2552.31|2544.61|12243
1645668000000|2022-02-24 02:00:00|2576.3|2568.6|2501.19|2493.49|2580.91|2573.21|2496.72|2489.02|11941
1645671600000|2022-02-24 03:00:00|2501.17|2493.47|2402.52|2394.82|2502.45|2494.75|2396.13|2388.43|13830
1645675200000|2022-02-24 04:00:00|2402.49|2394.79|2406.98|2399.28|2414.55|2406.85|2362.06|2354.36|13537
1645678800000|2022-02-24 05:00:00|2407.02|2399.32|2337.57|2329.87|2410.99|2403.29|2307.14|2299.44|13316
1645682400000|2022-02-24 06:00:00|2337.88|2330.18|2345.54|2337.84|2359.68|2351.98|2333.58|2325.88|12880
1645686000000|2022-02-24 07:00:00|2345.56|2337.86|2375.66|2367.96|2395.96|2388.26|2306.28|2298.58|13166
1645689600000|2022-02-24 08:00:00|2375.59|2367.89|2386.77|2379.07|2424.53|2416.83|2365.42|2357.72|12456
1645693200000|2022-02-24 09:00:00|2386.7|2379|2374.96|2367.26|2415.53|2407.83|2369.94|2362.24|12582
1645696800000|2022-02-24 10:00:00|2374.95|2367.25|2367.11|2359.41|2385.04|2377.34|2337.38|2329.68|12816
1645700400000|2022-02-24 11:00:00|2367.16|2359.46|2399.74|2392.04|2400.83|2393.13|2339.86|2332.16|12771
1645704000000|2022-02-24 12:00:00|2399.7|2392|2373|2365.3|2399.76|2392.06|2363.11|2355.41|12649
1645707600000|2022-02-24 13:00:00|2372.95|2365.25|2396.68|2388.98|2416.02|2408.32|2355.03|2347.33|12751
1645711200000|2022-02-24 14:00:00|2396.8|2389.1|2443.02|2435.32|2449.19|2441.49|2380.81|2373.11|12133
1645714800000|2022-02-24 15:00:00|2442.97|2435.27|2461.37|2453.67|2481.32|2473.62|2421.77|2414.07|13702
1645718400000|2022-02-24 16:00:00|2461.53|2453.83|2481.03|2473.33|2496.46|2488.76|2456.28|2448.58|13364
1645722000000|2022-02-24 17:00:00|2481.06|2473.36|2441.46|2433.76|2482.57|2474.87|2435.35|2427.65|12909
1645725600000|2022-02-24 18:00:00|2441.37|2433.67|2531.6|2523.9|2559.86|2552.16|2439.13|2431.43|13065
1645729200000|2022-02-24 19:00:00|2531.56|2523.86|2601.53|2593.83|2603.67|2595.97|2520.07|2512.37|13570
1645732800000|2022-02-24 20:00:00|2601.65|2593.95|2654.28|2646.58|2739.11|2731.41|2600.9|2593.2|13815
1645736400000|2022-02-24 21:00:00|2654.62|2646.92|2640.33|2632.63|2659.69|2651.99|2622.85|2615.15|12370
1645740000000|2022-02-24 22:00:00|2640.36|2632.66|2569.46|2561.76|2648.17|2640.47|2550.21|2542.51|11245
1645743600000|2022-02-24 23:00:00|2569.47|2561.77|2602.15|2594.45|2608.3|2600.6|2569.44|2561.74|11678
1645747200000|2022-02-25 00:00:00|2602.14|2594.44|2589.16|2581.46|2635.45|2627.75|2588.26|2580.56|12450
1645750800000|2022-02-25 01:00:00|2589.07|2581.37|2634.73|2627.03|2652.13|2644.43|2587.96|2580.26|12572
1645754400000|2022-02-25 02:00:00|2634.7|2627|2644.71|2637.01|2654.71|2647.01|2629.62|2621.92|11979
1645758000000|2022-02-25 03:00:00|2644.38|2636.68|2642.03|2634.33|2645.6|2637.9|2610.88|2603.18|12354
1645761600000|2022-02-25 04:00:00|2641.83|2634.13|2622.1|2614.4|2644|2636.3|2617.57|2609.87|11849
1645765200000|2022-02-25 05:00:00|2622.09|2614.39|2611.06|2603.36|2629|2621.3|2591.03|2583.33|12030
1645768800000|2022-02-25 06:00:00|2611.07|2603.37|2638.05|2630.35|2641.88|2634.18|2601.34|2593.64|11519
1645772400000|2022-02-25 07:00:00|2638.13|2630.43|2618.16|2610.46|2650.26|2642.56|2613|2605.3|11611
1645776000000|2022-02-25 08:00:00|2618.21|2610.51|2613.3|2605.6|2622.48|2614.78|2596.28|2588.58|12617
1645779600000|2022-02-25 09:00:00|2612.77|2605.07|2622.16|2614.46|2628.43|2620.73|2577.09|2569.39|12456
1645783200000|2022-02-25 10:00:00|2622.06|2614.36|2622.4|2614.7|2631.15|2623.45|2611.76|2604.06|12094
1645786800000|2022-02-25 11:00:00|2622.43|2614.73|2638.89|2631.19|2645.2|2637.5|2603.9|2596.2|12410
1645790400000|2022-02-25 12:00:00|2639.58|2631.88|2713.73|2706.03|2717.85|2710.15|2638.48|2630.78|12927
1645794000000|2022-02-25 13:00:00|2713.75|2706.05|2715.97|2708.27|2738.44|2730.74|2707.57|2699.87|12952
1645797600000|2022-02-25 14:00:00|2716.74|2709.04|2686.39|2678.69|2720.51|2712.81|2684.21|2676.51|12741
1645801200000|2022-02-25 15:00:00|2686.6|2678.9|2739.22|2731.52|2748.25|2740.55|2662.22|2654.52|13354
1645804800000|2022-02-25 16:00:00|2739.25|2731.55|2731.04|2723.34|2750.95|2743.25|2707.46|2699.76|12853
1645808400000|2022-02-25 17:00:00|2730.89|2723.19|2697.82|2690.12|2736.98|2729.28|2689.45|2681.75|12685
1645812000000|2022-02-25 18:00:00|2697.74|2690.04|2679.99|2672.29|2705.05|2697.35|2672.1|2664.4|12779
1645815600000|2022-02-25 19:00:00|2679.92|2672.22|2683.24|2675.54|2708.42|2700.72|2671.41|2663.71|12554
1645819200000|2022-02-25 20:00:00|2683.22|2675.52|2718.67|2710.97|2724.31|2716.61|2674.06|2666.36|12649
1645822800000|2022-02-25 21:00:00|2718.37|2710.67|2712.78|2705.08|2734.38|2726.68|2708.19|2700.49|10591
1645862400000|2022-02-26 08:00:00|2797.88|2790.18|2760.07|2752.37|2820.92|2813.22|2749.95|2742.25|11621
1645866000000|2022-02-26 09:00:00|2760.16|2752.46|2753.75|2746.05|2767.6|2759.9|2734.76|2727.06|11044
1645869600000|2022-02-26 10:00:00|2753.67|2745.97|2774.15|2766.45|2780.46|2772.76|2749.53|2741.83|10105
1645873200000|2022-02-26 11:00:00|2774.18|2766.48|2768.38|2760.68|2783.64|2775.94|2744.63|2736.93|8789
1645876800000|2022-02-26 12:00:00|2756.95|2749.25|2767.64|2759.94|2770.57|2762.87|2748.1|2740.4|11006
1645880400000|2022-02-26 13:00:00|2767.67|2759.97|2776.94|2769.24|2790.69|2782.99|2764.8|2757.1|11341
1645884000000|2022-02-26 14:00:00|2776.92|2769.22|2788.62|2780.92|2799.35|2791.65|2764.32|2756.62|11357
1645887600000|2022-02-26 15:00:00|2788.58|2780.88|2790.67|2782.97|2812.77|2805.07|2785.7|2778|11437
1645891200000|2022-02-26 16:00:00|2790.72|2783.02|2796|2788.3|2803.89|2796.19|2786.55|2778.85|11265
1645894800000|2022-02-26 17:00:00|2795.99|2788.29|2796.78|2789.08|2801.62|2793.92|2788.13|2780.43|10471
1645898400000|2022-02-26 18:00:00|2796.77|2789.07|2799.26|2791.56|2799.42|2791.72|2771.03|2763.33|10573
1645902000000|2022-02-26 19:00:00|2799.27|2791.57|2814.54|2806.84|2837.48|2829.78|2798.47|2790.77|11384
1645905600000|2022-02-26 20:00:00|2814.5|2806.8|2828.95|2821.25|2838.99|2831.29|2813.86|2806.16|10195
1645909200000|2022-02-26 21:00:00|2828.93|2821.23|2830.14|2822.44|2860.36|2852.66|2824.49|2816.79|11247
1645912800000|2022-02-26 22:00:00|2830.12|2822.42|2799.63|2791.93|2832.09|2824.39|2794.5|2786.8|10209
1645916400000|2022-02-26 23:00:00|2799.68|2791.98|2783.98|2776.28|2800.16|2792.46|2770.33|2762.63|11260
1645920000000|2022-02-27 00:00:00|2783.87|2776.17|2753.1|2745.4|2794.92|2787.22|2747.26|2739.56|11705
1645923600000|2022-02-27 01:00:00|2752.89|2745.19|2687.54|2679.84|2758.29|2750.59|2687.33|2679.63|12598
1645927200000|2022-02-27 02:00:00|2687.58|2679.88|2715.09|2707.39|2718.63|2710.93|2684.89|2677.19|11308
1645930800000|2022-02-27 03:00:00|2715.08|2707.38|2721.79|2714.09|2732.67|2724.97|2713.6|2705.9|10679
1645934400000|2022-02-27 04:00:00|2721.84|2714.14|2711.21|2703.51|2725.52|2717.82|2705.89|2698.19|9488
1645938000000|2022-02-27 05:00:00|2711.13|2703.43|2713.9|2706.2|2728.42|2720.72|2703.35|2695.65|10119
1645941600000|2022-02-27 06:00:00|2713.91|2706.21|2737.65|2729.95|2741.8|2734.1|2713.45|2705.75|9680
1645945200000|2022-02-27 07:00:00|2737.64|2729.94|2742.13|2734.43|2749.55|2741.85|2737.42|2729.72|9871
1645948800000|2022-02-27 08:00:00|2742.09|2734.39|2747.99|2740.29|2751.86|2744.16|2728.06|2720.36|10712
1645952400000|2022-02-27 09:00:00|2748.09|2740.39|2773.85|2766.15|2776.96|2769.26|2740.58|2732.88|11040
1645956000000|2022-02-27 10:00:00|2773.75|2766.05|2816.03|2808.33|2821.83|2814.13|2763.69|2755.99|11301
1645959600000|2022-02-27 11:00:00|2815.87|2808.17|2826.04|2818.34|2836.03|2828.33|2793.12|2785.42|11011
1645963200000|2022-02-27 12:00:00|2826.03|2818.33|2833.94|2826.24|2839.87|2832.17|2806.95|2799.25|10986
1645966800000|2022-02-27 13:00:00|2833.9|2826.2|2784.55|2776.85|2836.05|2828.35|2721.07|2713.37|12357
1645970400000|2022-02-27 14:00:00|2784.49|2776.79|2765.82|2758.12|2792.27|2784.57|2752.31|2744.61|12586
1645974000000|2022-02-27 15:00:00|2766.07|2758.37|2813.85|2806.15|2824.4|2816.7|2761.41|2753.71|12153
1645977600000|2022-02-27 16:00:00|2813.78|2806.08|2781.32|2773.62|2813.84|2806.14|2769.06|2761.36|11243
1645981200000|2022-02-27 17:00:00|2781.31|2773.61|2770.2|2762.5|2783.73|2776.03|2768.48|2760.78|10422
1645984800000|2022-02-27 18:00:00|2770.21|2762.51|2742.82|2735.12|2773.1|2765.4|2736.39|2728.69|11317
1645988400000|2022-02-27 19:00:00|2742.74|2735.04|2612.3|2604.6|2752.33|2744.63|2603.27|2595.57|12797
1645992000000|2022-02-27 20:00:00|2612.29|2604.59|2640.12|2630.92|2664.06|2654.86|2591.75|2584.05|13091
1645995600000|2022-02-27 21:00:00|2640.13|2630.93|2609.07|2599.87|2643.81|2634.61|2564.99|2555.79|13055
1645999200000|2022-02-27 22:00:00|2608.92|2599.72|2634.67|2626.97|2643.8|2634.6|2602.07|2592.87|11513
1646002800000|2022-02-27 23:00:00|2634.62|2626.92|2621.34|2613.64|2637.21|2629.51|2586.77|2579.07|12879
1646006400000|2022-02-28 00:00:00|2621.37|2613.67|2610.31|2602.61|2630.67|2622.97|2594.99|2587.29|12286
1646010000000|2022-02-28 01:00:00|2610.35|2602.65|2649.2|2641.5|2684.04|2676.34|2610.06|2602.36|12578
1646013600000|2022-02-28 02:00:00|2649.31|2641.61|2615.82|2608.12|2657.62|2649.92|2599.25|2591.55|12143
1646017200000|2022-02-28 03:00:00|2616.01|2608.31|2612.53|2604.83|2625.15|2617.45|2605|2597.3|11641
1646020800000|2022-02-28 04:00:00|2612.73|2605.03|2616.06|2608.36|2636.96|2629.26|2607.3|2599.6|11411
1646024400000|2022-02-28 05:00:00|2616.02|2608.32|2615.02|2607.32|2628.43|2620.73|2607.65|2599.95|10925
1646028000000|2022-02-28 06:00:00|2615.14|2607.44|2610.53|2602.83|2634.28|2626.58|2574.81|2567.11|12552
1646031600000|2022-02-28 07:00:00|2610.55|2602.85|2640.28|2632.58|2656.12|2648.42|2604.15|2596.45|12353
1646035200000|2022-02-28 08:00:00|2640.58|2632.88|2630.54|2622.84|2661.63|2653.93|2622.7|2615|11139
1646038800000|2022-02-28 09:00:00|2630.57|2622.87|2619.39|2611.69|2647.18|2639.48|2619.39|2611.69|10823
1646042400000|2022-02-28 10:00:00|2619.2|2611.5|2644.58|2636.88|2651.35|2643.65|2618.72|2611.02|11187
1646046000000|2022-02-28 11:00:00|2644.64|2636.94|2645.77|2638.07|2651.8|2644.1|2626.77|2619.07|11071
1646049600000|2022-02-28 12:00:00|2645.75|2638.05|2640.02|2632.32|2669.08|2661.38|2631.86|2624.16|12097
1646053200000|2022-02-28 13:00:00|2639.99|2632.29|2623.56|2615.86|2644.97|2637.27|2613.36|2605.66|11951
1646056800000|2022-02-28 14:00:00|2623.65|2615.95|2763.04|2755.34|2768.23|2760.53|2620.9|2613.2|12619
1646060400000|2022-02-28 15:00:00|2763.12|2755.42|2820.27|2812.57|2831.3|2823.6|2744.74|2737.04|13348
1646064000000|2022-02-28 16:00:00|2820.39|2812.69|2815.64|2807.94|2836.09|2828.39|2804.11|2796.41|13221
1646067600000|2022-02-28 17:00:00|2816.11|2808.41|2825.49|2817.79|2825.92|2818.22|2793.78|2786.08|12645
1646071200000|2022-02-28 18:00:00|2825.73|2818.03|2812.77|2805.07|2828.34|2820.64|2800.33|2792.63|12731
1646074800000|2022-02-28 19:00:00|2812.68|2804.98|2813.06|2805.36|2814.07|2806.37|2795.34|2787.64|12395
1646078400000|2022-02-28 20:00:00|2813.12|2805.42|2839.37|2831.67|2843.86|2836.16|2801.07|2793.37|12826
1646082000000|2022-02-28 21:00:00|2839.82|2832.12|2825.11|2817.41|2840.15|2832.45|2815.5|2807.8|11504
1646085600000|2022-02-28 22:00:00|2825.1|2817.4|2900.4|2892.7|2953.69|2945.99|2824.74|2817.04|11970
1646089200000|2022-02-28 23:00:00|2900.95|2893.25|2926.69|2918.99|2929.89|2922.19|2898.7|2891|12852
1646092800000|2022-03-01 00:00:00|2926.63|2918.93|2952.55|2944.85|2978.05|2970.35|2925.81|2918.11|13243
1646096400000|2022-03-01 01:00:00|2952.62|2944.92|2921.9|2914.2|2955.1|2947.4|2918.33|2910.63|12801
1646100000000|2022-03-01 02:00:00|2921.76|2914.06|2921.79|2914.09|2926.15|2918.45|2909.7|2902|12388
1646103600000|2022-03-01 03:00:00|2921.81|2914.11|2916.64|2908.94|2922.26|2914.56|2894.57|2886.87|11647
1646107200000|2022-03-01 04:00:00|2916.61|2908.91|2929.76|2922.06|2936.28|2928.58|2910.46|2902.76|11467
1646110800000|2022-03-01 05:00:00|2929.77|2922.07|2917.66|2909.96|2939.36|2931.66|2909.96|2902.26|11387
1646114400000|2022-03-01 06:00:00|2917.67|2909.97|2921.76|2914.06|2926.92|2919.22|2887.39|2879.69|11415
1646118000000|2022-03-01 07:00:00|2921.83|2914.13|2926.04|2918.34|2935.64|2927.94|2918.82|2911.12|10649
1646121600000|2022-03-01 08:00:00|2926.08|2918.38|2929.07|2921.37|2936.41|2928.71|2912.23|2904.53|11972
1646125200000|2022-03-01 09:00:00|2928.97|2921.27|2898.95|2891.25|2928.97|2921.27|2893.47|2885.77|11964
1646128800000|2022-03-01 10:00:00|2898.88|2891.18|2925.61|2917.91|2925.79|2918.09|2860.27|2852.57|12479
1646132400000|2022-03-01 11:00:00|2925.6|2917.9|2908|2900.3|2932.79|2925.09|2893.33|2885.63|12383
1646136000000|2022-03-01 12:00:00|2908.02|2900.32|2955.07|2947.37|2958.35|2950.65|2905.1|2897.4|13203
1646139600000|2022-03-01 13:00:00|2954.96|2947.26|3025.79|3018.09|3038.99|3031.29|2949.77|2942.07|13339
1646143200000|2022-03-01 14:00:00|3025.92|3018.22|2977.7|2970|3042.72|3035.02|2974.73|2967.03|11287
1646146800000|2022-03-01 15:00:00|2978.06|2970.36|2954.21|2946.51|2988.68|2980.98|2930.55|2922.85|9795
1646150400000|2022-03-01 16:00:00|2954.07|2946.37|2910.25|2902.55|2971.55|2963.85|2902.07|2894.37|9702
1646154000000|2022-03-01 17:00:00|2910.31|2902.61|2939.6|2931.9|2963.63|2955.93|2907.82|2900.12|9466
1646157600000|2022-03-01 18:00:00|2939.34|2931.64|2958.72|2951.02|2964.3|2956.6|2919.09|2911.39|9195
1646161200000|2022-03-01 19:00:00|2958.7|2951|2950.87|2943.17|2980.97|2973.27|2948.77|2941.07|9175
1646164800000|2022-03-01 20:00:00|2950.93|2943.23|2978.3|2970.6|2981.55|2973.85|2948.63|2940.93|9586
1646168400000|2022-03-01 21:00:00|2978.98|2971.28|2960.18|2952.48|2984.85|2977.15|2944.15|2936.45|9021
1646172000000|2022-03-01 22:00:00|2960.34|2952.64|2978.75|2971.05|2980.04|2972.34|2950.96|2943.26|8010
1646175600000|2022-03-01 23:00:00|2978.99|2971.29|2981.14|2973.44|2983.58|2975.88|2956.37|2948.67|9790
1646179200000|2022-03-02 00:00:00|2981.19|2973.49|2948.65|2940.95|2986.12|2978.42|2929.08|2921.38|9491
1646182800000|2022-03-02 01:00:00|2948.68|2940.98|2936.63|2928.93|2963.53|2955.83|2919.26|2911.56|9283
1646186400000|2022-03-02 02:00:00|2936.46|2928.76|2952.72|2945.02|2953.12|2945.42|2919.77|2912.07|9154
1646190000000|2022-03-02 03:00:00|2952.73|2945.03|3021.03|3013.33|3032.81|3025.11|2943.52|2935.82|9303
1646193600000|2022-03-02 04:00:00|3021.31|3013.61|3001.53|2993.83|3048.76|3041.06|2990.82|2983.12|9265
1646197200000|2022-03-02 05:00:00|3001.57|2993.87|3005.83|2998.13|3013.51|3005.81|2982.66|2974.96|8748
1646200800000|2022-03-02 06:00:00|3005.69|2997.99|2972.27|2964.57|3007.6|2999.9|2968.23|2960.53|8860
1646204400000|2022-03-02 07:00:00|2972.12|2964.42|2972.79|2965.09|2985.23|2977.53|2960.14|2952.44|9106
1646208000000|2022-03-02 08:00:00|2972.81|2965.11|2982.38|2974.68|3012.75|3005.05|2957.01|2949.31|9498
1646211600000|2022-03-02 09:00:00|2982.44|2974.74|2996.99|2989.29|3009.46|3001.76|2976.99|2969.29|9392
1646215200000|2022-03-02 10:00:00|2997|2989.3|3012.88|3005.18|3031.42|3023.72|2993.11|2985.41|9067
1646218800000|2022-03-02 11:00:00|3012.63|3004.93|3010.01|3002.31|3013.74|3006.04|2993.47|2985.77|9050
1646222400000|2022-03-02 12:00:00|3010.03|3002.33|2991.21|2983.51|3031.52|3023.82|2961.52|2953.82|9240
1646226000000|2022-03-02 13:00:00|2991.09|2983.39|2948.73|2941.03|2996.12|2988.42|2930.47|2922.77|9686
1646229600000|2022-03-02 14:00:00|2949.12|2941.42|3016.99|3009.29|3033.42|3025.72|2946.25|2938.55|9684
1646233200000|2022-03-02 15:00:00|3016.92|3009.22|2956.62|2948.92|3039.12|3031.42|2952.8|2945.1|9960
1646236800000|2022-03-02 16:00:00|2957.09|2949.39|2969.39|2961.69|2987.33|2979.63|2949.36|2941.66|9586
1646240400000|2022-03-02 17:00:00|2969.32|2961.62|2951.43|2943.73|2984.11|2976.41|2950.57|2942.87|9345
1646244000000|2022-03-02 18:00:00|2951.53|2943.83|2929.58|2921.88|2969.29|2961.59|2923.91|2916.21|9078
1646247600000|2022-03-02 19:00:00|2929.63|2921.93|2938.09|2930.39|2947.24|2939.54|2919.97|2912.27|9190
1646251200000|2022-03-02 20:00:00|2938.05|2930.35|2954.12|2946.42|2956|2948.3|2934.14|2926.44|9046
1646254800000|2022-03-02 21:00:00|2954.23|2946.53|2978.98|2971.28|2980.7|2973|2945.18|2937.48|8202
1646258400000|2022-03-02 22:00:00|2979.08|2971.38|2966.41|2958.71|2990.5|2982.8|2962.67|2954.97|8343
1646262000000|2022-03-02 23:00:00|2966.37|2958.67|2952.39|2944.69|2973.81|2966.11|2950.4|2942.7|8695
1646265600000|2022-03-03 00:00:00|2952.47|2944.77|2970.78|2963.08|2974.69|2966.99|2936.49|2928.79|8903
1646269200000|2022-03-03 01:00:00|2970.71|2963.01|2951.13|2943.43|2971.31|2963.61|2942.99|2935.29|8517
1646272800000|2022-03-03 02:00:00|2951.14|2943.44|2936.66|2928.96|2952.28|2944.58|2923.5|2915.8|8541
1646276400000|2022-03-03 03:00:00|2936.55|2928.85|2900.07|2892.37|2938.75|2931.05|2892.7|2885|8704
1646280000000|2022-03-03 04:00:00|2900.34|2892.64|2906.38|2898.68|2915.13|2907.43|2892.23|2884.53|8230
1646283600000|2022-03-03 05:00:00|2906.55|2898.85|2904.2|2896.5|2918.79|2911.09|2898.92|2891.22|7364
1646287200000|2022-03-03 06:00:00|2903.85|2896.15|2919.86|2912.16|2920.39|2912.69|2877.64|2869.94|8671
1646290800000|2022-03-03 07:00:00|2919.53|2911.83|2912.18|2904.48|2925.42|2917.72|2905.1|2897.4|7847
1646294400000|2022-03-03 08:00:00|2912.03|2904.33|2910.5|2902.8|2922.46|2914.76|2902.88|2895.18|8182
1646298000000|2022-03-03 09:00:00|2910.48|2902.78|2890.63|2882.93|2912.33|2904.63|2886.5|2878.8|8263
1646301600000|2022-03-03 10:00:00|2890.56|2882.86|2915.2|2907.5|2917.15|2909.45|2882.71|2875.01|8254
1646305200000|2022-03-03 11:00:00|2915.19|2907.49|2917.14|2909.44|2939.01|2931.31|2908.82|2901.12|8494
1646308800000|2022-03-03 12:00:00|2917.1|2909.4|2918.92|2911.22|2935.69|2927.99|2909.31|2901.61|8373
1646312400000|2022-03-03 13:00:00|2918.89|2911.19|2933.99|2926.29|2935.1|2927.4|2916.21|2908.51|8881
1646316000000|2022-03-03 14:00:00|2933.93|2926.23|2892.06|2884.36|2939.07|2931.37|2884.64|2876.94|9246
1646319600000|2022-03-03 15:00:00|2892.26|2884.56|2831.7|2824|2895.84|2888.14|2820.98|2813.28|9658
1646323200000|2022-03-03 16:00:00|2831.78|2824.08|2823.8|2816.1|2843.1|2835.4|2816.87|2809.17|9241
1646326800000|2022-03-03 17:00:00|2824.29|2816.59|2824.1|2816.4|2836.13|2828.43|2790.14|2782.44|9338
1646330400000|2022-03-03 18:00:00|2824.61|2816.91|2821.49|2813.79|2839.99|2832.29|2814.97|2807.27|8456
1646334000000|2022-03-03 19:00:00|2821.51|2813.81|2821.22|2813.52|2828.28|2820.58|2805.58|2797.88|8480
1646337600000|2022-03-03 20:00:00|2821.18|2813.48|2806.6|2798.9|2827.65|2819.95|2799.89|2792.19|8972
1646341200000|2022-03-03 21:00:00|2807.24|2799.54|2809.41|2801.71|2818.69|2810.99|2796.22|2788.52|8116
1646344800000|2022-03-03 22:00:00|2809.42|2801.72|2838.09|2830.39|2846.03|2838.33|2807.95|2800.25|7185
1646348400000|2022-03-03 23:00:00|2838.12|2830.42|2838.21|2830.51|2853.26|2845.56|2831.7|2824|7470
1646352000000|2022-03-04 00:00:00|2838.28|2830.58|2738.65|2730.95|2840|2832.3|2731.24|2723.54|9102
1646355600000|2022-03-04 01:00:00|2738.46|2730.76|2737.61|2729.91|2742.1|2734.4|2694.57|2686.87|9288
1646359200000|2022-03-04 02:00:00|2737.82|2730.12|2730.23|2722.53|2741.32|2733.62|2724.02|2716.32|8038
1646362800000|2022-03-04 03:00:00|2730.2|2722.5|2729.15|2721.45|2733.98|2726.28|2715.87|2708.17|7336
1646366400000|2022-03-04 04:00:00|2729.19|2721.49|2731.79|2724.09|2734.45|2726.75|2713.86|2706.16|7030
1646370000000|2022-03-04 05:00:00|2731.8|2724.1|2729.81|2722.11|2736.41|2728.71|2720.97|2713.27|5720
1646373600000|2022-03-04 06:00:00|2729.62|2721.92|2728.44|2720.74|2737.99|2730.29|2722.14|2714.44|6460
1646377200000|2022-03-04 07:00:00|2728.43|2720.73|2737.15|2729.45|2738.35|2730.65|2721.59|2713.89|7060
1646380800000|2022-03-04 08:00:00|2737.12|2729.42|2747.79|2740.09|2755.94|2748.24|2710.15|2702.45|9034
1646384400000|2022-03-04 09:00:00|2747.83|2740.13|2734.12|2726.42|2752.04|2744.34|2721.79|2714.09|8648
1646388000000|2022-03-04 10:00:00|2733.58|2725.88|2745.65|2737.95|2752.35|2744.65|2732.16|2724.46|7619
1646391600000|2022-03-04 11:00:00|2746.18|2738.48|2748.21|2740.51|2761.98|2754.28|2740.79|2733.09|7806
1646395200000|2022-03-04 12:00:00|2748.28|2740.58|2734.77|2727.07|2755.1|2747.4|2727.09|2719.39|8990
1646398800000|2022-03-04 13:00:00|2734.73|2727.03|2724.33|2716.63|2759.28|2751.58|2718.86|2711.16|10567
1646402400000|2022-03-04 14:00:00|2724.05|2716.35|2710|2702.3|2729.54|2721.84|2676.88|2669.18|10876
1646406000000|2022-03-04 15:00:00|2710.09|2702.39|2675.62|2667.92|2719.56|2711.86|2671.59|2663.89|9602
1646409600000|2022-03-04 16:00:00|2675.78|2668.08|2679.34|2671.64|2688.89|2681.19|2654.79|2647.09|9435
1646413200000|2022-03-04 17:00:00|2679.47|2671.77|2694.46|2686.76|2702.63|2694.93|2672.58|2664.88|8933
1646416800000|2022-03-04 18:00:00|2694.57|2686.87|2675.41|2667.71|2702.73|2695.03|2673.5|2665.8|8807
1646420400000|2022-03-04 19:00:00|2675.42|2667.72|2620.59|2612.89|2679.09|2671.39|2614.87|2607.17|9305
1646424000000|2022-03-04 20:00:00|2620.86|2613.16|2619.84|2612.14|2633.36|2625.66|2603.4|2595.7|9394
1646427600000|2022-03-04 21:00:00|2619.96|2612.26|2613.7|2606|2631.99|2624.29|2609.48|2601.78|7967
1646467200000|2022-03-05 08:00:00|2642.98|2635.28|2655.7|2648|2660.03|2652.33|2636.27|2628.57|7280
1646470800000|2022-03-05 09:00:00|2655.67|2647.97|2653.66|2645.96|2662.3|2654.6|2646.17|2638.47|6772
1646474400000|2022-03-05 10:00:00|2653.63|2645.93|2652.27|2644.57|2658.75|2651.05|2638.71|2631.01|7754
1646478000000|2022-03-05 11:00:00|2652.28|2644.58|2653.38|2645.68|2660.97|2653.27|2648.95|2641.25|6425
1646481600000|2022-03-05 12:00:00|2653.37|2645.67|2658.55|2650.85|2675.7|2668|2652.77|2645.07|8089
1646485200000|2022-03-05 13:00:00|2658.52|2650.82|2640.64|2632.94|2659.68|2651.98|2636.69|2628.99|8063
1646488800000|2022-03-05 14:00:00|2640.67|2632.97|2646.5|2638.8|2657.42|2649.72|2631.81|2624.11|7807
1646492400000|2022-03-05 15:00:00|2646.39|2638.69|2647.39|2639.69|2653.44|2645.74|2641.32|2633.62|8104
1646496000000|2022-03-05 16:00:00|2646.88|2639.18|2663.7|2656|2689.26|2681.56|2645|2637.3|9142
1646499600000|2022-03-05 17:00:00|2663.68|2655.98|2672.92|2665.22|2677.78|2670.08|2660.71|2653.01|8107
1646503200000|2022-03-05 18:00:00|2673.01|2665.31|2672.57|2664.87|2674.31|2666.61|2660.85|2653.15|7331
1646506800000|2022-03-05 19:00:00|2672.55|2664.85|2675.29|2667.59|2680.05|2672.35|2669.56|2661.86|6836
1646510400000|2022-03-05 20:00:00|2675.27|2667.57|2671.53|2663.83|2685.8|2678.1|2669.42|2661.72|7661
1646514000000|2022-03-05 21:00:00|2671.51|2663.81|2659.11|2651.41|2673.2|2665.5|2656.76|2649.06|6631
1646517600000|2022-03-05 22:00:00|2659.19|2651.49|2674.4|2666.7|2674.85|2667.15|2655.76|2648.06|7361
1646521200000|2022-03-05 23:00:00|2674.39|2666.69|2669.34|2661.64|2674.74|2667.04|2661.42|2653.72|7891
1646524800000|2022-03-06 00:00:00|2669.33|2661.63|2677.84|2670.14|2679.88|2672.18|2666.75|2659.05|7712
1646528400000|2022-03-06 01:00:00|2677.82|2670.12|2665.24|2657.54|2678.67|2670.97|2664.41|2656.71|7370
1646532000000|2022-03-06 02:00:00|2665.25|2657.55|2668.02|2660.32|2670.96|2663.26|2658.53|2650.83|7234
1646535600000|2022-03-06 03:00:00|2667.97|2660.27|2642.96|2635.26|2669.73|2662.03|2638.56|2630.86|8226
1646539200000|2022-03-06 04:00:00|2642.89|2635.19|2651.15|2643.45|2661.79|2654.09|2621.94|2614.24|8596
1646542800000|2022-03-06 05:00:00|2651.18|2643.48|2654.29|2646.59|2660.92|2653.22|2649.98|2642.28|7150
1646546400000|2022-03-06 06:00:00|2654.41|2646.71|2651.57|2643.87|2663.8|2656.1|2648.34|2640.64|7197
1646550000000|2022-03-06 07:00:00|2651.66|2643.96|2649.42|2641.72|2653.99|2646.29|2641.06|2633.36|6985
1646553600000|2022-03-06 08:00:00|2649.44|2641.74|2639.68|2631.98|2651.52|2643.82|2638.12|2630.42|7289
1646557200000|2022-03-06 09:00:00|2639.71|2632.01|2613.03|2605.33|2642.39|2634.69|2613.03|2605.33|7717
1646560800000|2022-03-06 10:00:00|2612.99|2605.29|2603.02|2595.32|2615.67|2607.97|2595.38|2587.68|8378
1646564400000|2022-03-06 11:00:00|2603.01|2595.31|2612.53|2604.83|2612.78|2605.08|2595.02|2587.32|7575
1646568000000|2022-03-06 12:00:00|2612.49|2604.79|2613.32|2605.62|2620.74|2613.04|2610.11|2602.41|2519
1646571600000|2022-03-06 13:00:00|2622.09|2614.39|2643.52|2635.82|2652.93|2645.23|2622.09|2614.39|7989
1646575200000|2022-03-06 14:00:00|2643.51|2635.81|2630.89|2623.19|2645.94|2638.24|2626.11|2618.41|7518
1646578800000|2022-03-06 15:00:00|2630.62|2622.92|2631.38|2623.68|2633.38|2625.68|2616.53|2608.83|7822
1646582400000|2022-03-06 16:00:00|2631.3|2623.6|2650.09|2642.39|2659.02|2651.32|2624.72|2617.02|8405
1646586000000|2022-03-06 17:00:00|2650.24|2642.54|2636.23|2628.53|2653.06|2645.36|2630.96|2623.26|7778
1646589600000|2022-03-06 18:00:00|2636.19|2628.49|2627.79|2620.09|2643.96|2636.26|2622.87|2615.17|8590
1646593200000|2022-03-06 19:00:00|2627.78|2620.08|2611.48|2603.78|2632.23|2624.53|2608.73|2601.03|7587
1646596800000|2022-03-06 20:00:00|2611.43|2603.73|2622.09|2612.89|2627.89|2618.69|2608.75|2601.05|8247
1646600400000|2022-03-06 21:00:00|2622.12|2612.92|2634.85|2625.65|2647.49|2638.29|2618.81|2609.61|6819
1646604000000|2022-03-06 22:00:00|2634.82|2625.62|2633.73|2626.03|2648.63|2640.93|2631.74|2624.04|7329
1646607600000|2022-03-06 23:00:00|2633.74|2626.04|2554.77|2547.07|2636.68|2628.98|2540.07|2532.37|9258
1646611200000|2022-03-07 00:00:00|2554.7|2547|2547.14|2539.44|2558.64|2550.94|2519.14|2511.44|9251
1646614800000|2022-03-07 01:00:00|2547.34|2539.64|2549.52|2541.82|2561.93|2554.23|2545.45|2537.75|8193
1646618400000|2022-03-07 02:00:00|2549.47|2541.77|2524.2|2516.5|2553.71|2546.01|2512.41|2504.71|8320
1646622000000|2022-03-07 03:00:00|2524.17|2516.47|2529.51|2521.81|2533.33|2525.63|2512.53|2504.83|8457
1646625600000|2022-03-07 04:00:00|2529.5|2521.8|2531.58|2523.88|2537.07|2529.37|2523.33|2515.63|6861
1646629200000|2022-03-07 05:00:00|2531.59|2523.89|2534.71|2527.01|2546.34|2538.64|2523.13|2515.43|7836
1646632800000|2022-03-07 06:00:00|2534.4|2526.7|2542.92|2535.22|2544.14|2536.44|2532.28|2524.58|7834
1646636400000|2022-03-07 07:00:00|2543.16|2535.46|2525.02|2517.32|2545.99|2538.29|2518.59|2510.89|8207
1646640000000|2022-03-07 08:00:00|2524.97|2517.27|2537.33|2529.63|2539.3|2531.6|2500.8|2493.1|8941
1646643600000|2022-03-07 09:00:00|2537.32|2529.62|2535.61|2527.91|2551.13|2543.43|2532.19|2524.49|7604
1646647200000|2022-03-07 10:00:00|2535.56|2527.86|2525.94|2518.24|2537.9|2530.2|2523.62|2515.92|7711
1646650800000|2022-03-07 11:00:00|2525.95|2518.25|2542.66|2534.96|2547.75|2540.05|2523.26|2515.56|8102
1646654400000|2022-03-07 12:00:00|2542.81|2535.11|2564.28|2556.58|2576.63|2568.93|2542.81|2535.11|8788
1646658000000|2022-03-07 13:00:00|2564.29|2556.59|2624.96|2617.26|2631.97|2624.27|2560.97|2553.27|9038
1646661600000|2022-03-07 14:00:00|2625.05|2617.35|2614.87|2607.17|2652.03|2644.33|2614.37|2606.67|9490
1646665200000|2022-03-07 15:00:00|2614.85|2607.15|2621.4|2613.7|2624.9|2617.2|2598.4|2590.7|9425
1646668800000|2022-03-07 16:00:00|2621.25|2613.55|2596.98|2589.28|2643.27|2635.57|2595.05|2587.35|9343
1646672400000|2022-03-07 17:00:00|2597.04|2589.34|2576.19|2568.49|2598.32|2590.62|2572.99|2565.29|9387
1646676000000|2022-03-07 18:00:00|2575.01|2567.31|2527.07|2519.37|2575.48|2567.78|2519.06|2511.36|9415
1646679600000|2022-03-07 19:00:00|2527.18|2519.48|2464.87|2457.17|2531.44|2523.74|2453.88|2446.18|9526
1646683200000|2022-03-07 20:00:00|2465.17|2457.47|2472.17|2464.47|2489.94|2482.24|2449.97|2442.27|9494
1646686800000|2022-03-07 21:00:00|2472.11|2464.41|2487.77|2480.07|2508.7|2501|2465.29|2457.59|9266
1646690400000|2022-03-07 22:00:00|2487.88|2480.18|2507.94|2500.24|2530.06|2522.36|2484.61|2476.91|8535
1646694000000|2022-03-07 23:00:00|2508.07|2500.37|2496.04|2488.34|2530.12|2522.42|2490.31|2482.61|9193
1646697600000|2022-03-08 00:00:00|2495.87|2488.17|2523.66|2515.96|2532.53|2524.83|2486.12|2478.42|9298
1646701200000|2022-03-08 01:00:00|2523.68|2515.98|2527.32|2519.62|2552.41|2544.71|2512.09|2504.39|9152
1646704800000|2022-03-08 02:00:00|2527.51|2519.81|2551.31|2543.61|2575.94|2568.24|2518.38|2510.68|8987
1646708400000|2022-03-08 03:00:00|2550.57|2542.87|2553.52|2545.82|2557.3|2549.6|2539.12|2531.42|8605
1646712000000|2022-03-08 04:00:00|2553.53|2545.83|2544.77|2537.07|2568.24|2560.54|2541.9|2534.2|8352
1646715600000|2022-03-08 05:00:00|2544.8|2537.1|2527.91|2520.21|2550.3|2542.6|2519.12|2511.42|8486
1646719200000|2022-03-08 06:00:00|2528.03|2520.33|2521.51|2513.81|2538.68|2530.98|2500.47|2492.77|8993
1646722800000|2022-03-08 07:00:00|2521.45|2513.75|2539.8|2532.1|2549.96|2542.26|2515.7|2508|8555
1646726400000|2022-03-08 08:00:00|2539.96|2532.26|2573.53|2565.83|2592.54|2584.84|2532.09|2524.39|10315
1646730000000|2022-03-08 09:00:00|2573.77|2566.07|2589.23|2581.53|2596.37|2588.67|2569.73|2562.03|11539
1646733600000|2022-03-08 10:00:00|2589.36|2581.66|2602.56|2594.86|2613.07|2605.37|2571.59|2563.89|11329
1646737200000|2022-03-08 11:00:00|2602.49|2594.79|2592.06|2584.36|2602.75|2595.05|2574.87|2567.17|10812
1646740800000|2022-03-08 12:00:00|2592.04|2584.34|2580.55|2572.85|2604.08|2596.38|2570.33|2562.63|11914
1646744400000|2022-03-08 13:00:00|2580.58|2572.88|2592.93|2585.23|2599.58|2591.88|2560.16|2552.46|12261
1646748000000|2022-03-08 14:00:00|2593.05|2585.35|2577.32|2569.62|2611.05|2603.35|2565.92|2558.22|11142
1646751600000|2022-03-08 15:00:00|2577.5|2569.8|2563.72|2556.02|2583.76|2576.06|2536.62|2528.92|13201
1646755200000|2022-03-08 16:00:00|2563.76|2556.06|2544.54|2536.84|2592.66|2584.96|2530.63|2522.93|13178
1646758800000|2022-03-08 17:00:00|2545.09|2537.39|2597.28|2589.58|2609.78|2602.08|2542.73|2535.03|13141
1646762400000|2022-03-08 18:00:00|2597.25|2589.55|2574.64|2566.94|2629.34|2621.64|2573.55|2565.85|12920
1646766000000|2022-03-08 19:00:00|2574.59|2566.89|2583.91|2576.21|2588.64|2580.94|2560.11|2552.41|12328
1646769600000|2022-03-08 20:00:00|2584|2576.3|2557.08|2549.38|2593.32|2585.62|2554.14|2546.44|9805
1646773200000|2022-03-08 21:00:00|2557.07|2549.37|2563.23|2555.53|2567.78|2560.08|2553.15|2545.45|10149
1646776800000|2022-03-08 22:00:00|2563.24|2555.54|2573.87|2566.17|2578.63|2570.93|2561.52|2553.82|8625
1646780400000|2022-03-08 23:00:00|2573.79|2566.09|2581.15|2573.45|2590.6|2582.9|2570.1|2562.4|10153
1646784000000|2022-03-09 00:00:00|2581.07|2573.37|2592.57|2584.87|2594|2586.3|2572.19|2564.49|11250
1646787600000|2022-03-09 01:00:00|2592.62|2584.92|2623.63|2615.93|2629|2621.3|2590.86|2583.16|11989
1646791200000|2022-03-09 02:00:00|2623.69|2615.99|2625.5|2617.8|2638.65|2630.95|2611.64|2603.94|11837
1646794800000|2022-03-09 03:00:00|2625.41|2617.71|2703.12|2695.42|2721.26|2713.56|2622.44|2614.74|12631
1646798400000|2022-03-09 04:00:00|2703.27|2695.57|2723.31|2715.61|2734.42|2726.72|2703.17|2695.47|12104
1646802000000|2022-03-09 05:00:00|2723.3|2715.6|2718.98|2711.28|2729.28|2721.58|2709.99|2702.29|11275
1646805600000|2022-03-09 06:00:00|2718.93|2711.23|2725.51|2717.81|2730.95|2723.25|2710.34|2702.64|10215
1646809200000|2022-03-09 07:00:00|2725.37|2717.67|2750.3|2742.6|2751.67|2743.97|2721.73|2714.03|10494
1646812800000|2022-03-09 08:00:00|2750.34|2742.64|2761.01|2753.31|2778.02|2770.32|2728.08|2720.38|12465
1646816400000|2022-03-09 09:00:00|2760.73|2753.03|2758.89|2751.19|2771.8|2764.1|2756.21|2748.51|11052
1646820000000|2022-03-09 10:00:00|2758.84|2751.14|2761.33|2753.63|2764.57|2756.87|2748.76|2741.06|9754
1646823600000|2022-03-09 11:00:00|2761.4|2753.7|2749.65|2741.95|2767.89|2760.19|2744.6|2736.9|10845
1646827200000|2022-03-09 12:00:00|2749.7|2742|2744.33|2736.63|2772.28|2764.58|2733.75|2726.05|11559
1646830800000|2022-03-09 13:00:00|2744.09|2736.39|2731.15|2723.45|2747.92|2740.22|2715.77|2708.07|11767
1646834400000|2022-03-09 14:00:00|2731.17|2723.47|2743.25|2735.55|2751.71|2744.01|2729.38|2721.68|11330
1646838000000|2022-03-09 15:00:00|2743.36|2735.66|2762.37|2754.67|2769.93|2762.23|2739.32|2731.62|9179
1646841600000|2022-03-09 16:00:00|2762.41|2754.71|2751.04|2743.34|2764.18|2756.48|2745.23|2737.53|11890
1646845200000|2022-03-09 17:00:00|2751.1|2743.4|2748.88|2741.18|2755.93|2748.23|2739.63|2731.93|11250
1646848800000|2022-03-09 18:00:00|2748.87|2741.17|2715.61|2707.91|2749.39|2741.69|2706.12|2698.42|11948
1646852400000|2022-03-09 19:00:00|2715.67|2707.97|2719.72|2712.02|2725.03|2717.33|2684.33|2676.63|11957
1646856000000|2022-03-09 20:00:00|2719.69|2711.99|2691.21|2683.51|2732.82|2725.12|2684.25|2676.55|11942
1646859600000|2022-03-09 21:00:00|2691.43|2683.73|2712.21|2704.51|2716.74|2709.04|2686.8|2679.1|11117
1646863200000|2022-03-09 22:00:00|2712.18|2704.48|2721.35|2713.65|2731.96|2724.26|2709.63|2701.93|9289
1646866800000|2022-03-09 23:00:00|2721.27|2713.57|2731.73|2724.03|2740.53|2732.83|2714|2706.3|11099
1646870400000|2022-03-10 00:00:00|2731.72|2724.02|2712.82|2705.12|2737.3|2729.6|2710.17|2702.47|11046
1646874000000|2022-03-10 01:00:00|2712.76|2705.06|2668.87|2661.17|2729.17|2721.47|2659.33|2651.63|11793
1646877600000|2022-03-10 02:00:00|2668.88|2661.18|2666.06|2658.36|2678.97|2671.27|2660.34|2652.64|11680
1646881200000|2022-03-10 03:00:00|2666.09|2658.39|2663.75|2656.05|2677.52|2669.82|2658.91|2651.21|11223
1646884800000|2022-03-10 04:00:00|2663.72|2656.02|2607.96|2600.26|2669.29|2661.59|2592.93|2585.23|12351
1646888400000|2022-03-10 05:00:00|2608.06|2600.36|2596.76|2589.06|2610.58|2602.88|2581.32|2573.62|11878
1646892000000|2022-03-10 06:00:00|2596.88|2589.18|2599.29|2591.59|2602.64|2594.94|2578.48|2570.78|11217
1646895600000|2022-03-10 07:00:00|2599.28|2591.58|2598|2590.3|2605.56|2597.86|2588.45|2580.75|8864
1646899200000|2022-03-10 08:00:00|2597.99|2590.29|2602.51|2594.81|2605.17|2597.47|2579.49|2571.79|10927
1646902800000|2022-03-10 09:00:00|2602.52|2594.82|2605.34|2597.64|2614.81|2607.11|2592.59|2584.89|9785
1646906400000|2022-03-10 10:00:00|2605.46|2597.76|2594.59|2586.89|2607.73|2600.03|2591.53|2583.83|9705
1646910000000|2022-03-10 11:00:00|2594.55|2586.85|2598.54|2590.84|2603.38|2595.68|2588.49|2580.79|10561
1646913600000|2022-03-10 12:00:00|2598.67|2590.97|2606.16|2598.46|2615.41|2607.71|2589.3|2581.6|10172
1646917200000|2022-03-10 13:00:00|2606.14|2598.44|2578.92|2571.22|2650.52|2642.82|2558.04|2550.34|9333
1646920800000|2022-03-10 14:00:00|2578.91|2571.21|2600.55|2592.85|2604.37|2596.67|2565.25|2557.55|9736
1646924400000|2022-03-10 15:00:00|2600.58|2592.88|2602.76|2595.06|2626.95|2619.25|2589.17|2581.47|12334
1646928000000|2022-03-10 16:00:00|2602.53|2594.83|2599.67|2591.97|2609.63|2601.93|2588.44|2580.74|11720
1646931600000|2022-03-10 17:00:00|2599.73|2592.03|2596.84|2589.14|2609.6|2601.9|2590.13|2582.43|10885
1646935200000|2022-03-10 18:00:00|2596.71|2589.01|2602.75|2595.05|2608.12|2600.42|2590.25|2582.55|10426
1646938800000|2022-03-10 19:00:00|2602.87|2595.17|2618.66|2610.96|2622.3|2614.6|2597.32|2589.62|10341
1646942400000|2022-03-10 20:00:00|2618.63|2610.93|2623.18|2615.48|2625.71|2618.01|2605.8|2598.1|10410
1646946000000|2022-03-10 21:00:00|2623.21|2615.51|2608.15|2600.45|2625.81|2618.11|2606.52|2598.82|9124
1646949600000|2022-03-10 22:00:00|2608.18|2600.48|2617.57|2609.87|2620.06|2612.36|2597.76|2590.06|8624
1646953200000|2022-03-10 23:00:00|2617.81|2610.11|2611.91|2604.21|2623.3|2615.6|2609.03|2601.33|10575
1646956800000|2022-03-11 00:00:00|2611.92|2604.22|2598.4|2590.7|2615.4|2607.7|2591.08|2583.38|10859
1646960400000|2022-03-11 01:00:00|2598.12|2590.42|2568.65|2560.95|2600.07|2592.37|2562.59|2554.89|12409
1646964000000|2022-03-11 02:00:00|2568.8|2561.1|2532.38|2524.68|2573.89|2566.19|2529.24|2521.54|10375
1646967600000|2022-03-11 03:00:00|2532.36|2524.66|2556.44|2548.74|2558.84|2551.14|2527.36|2519.66|11073
1646971200000|2022-03-11 04:00:00|2556.43|2548.73|2544.75|2537.05|2557.66|2549.96|2538.76|2531.06|9570
1646974800000|2022-03-11 05:00:00|2544.81|2537.11|2569.93|2562.23|2570.37|2562.67|2540.73|2533.03|10284
1646978400000|2022-03-11 06:00:00|2569.75|2562.05|2588|2580.3|2594.69|2586.99|2565.46|2557.76|10536
1646982000000|2022-03-11 07:00:00|2588.06|2580.36|2613.28|2605.58|2621.53|2613.83|2586.79|2579.09|10329
1646985600000|2022-03-11 08:00:00|2613.23|2605.53|2603.77|2596.07|2617.45|2609.75|2596.16|2588.46|10512
1646989200000|2022-03-11 09:00:00|2603.75|2596.05|2605.19|2597.49|2613.65|2605.95|2597.08|2589.38|9551
1646992800000|2022-03-11 10:00:00|2605.31|2597.61|2604.21|2596.51|2613.08|2605.38|2602.38|2594.68|9410
1646996400000|2022-03-11 11:00:00|2604.17|2596.47|2658.02|2650.32|2672.98|2665.28|2588.78|2581.08|11904
1647000000000|2022-03-11 12:00:00|2657.89|2650.19|2658.63|2650.93|2680.36|2672.66|2648.45|2640.75|12238
1647003600000|2022-03-11 13:00:00|2658.62|2650.92|2623.9|2616.2|2660.55|2652.85|2615.81|2608.11|12243
1647007200000|2022-03-11 14:00:00|2623.87|2616.17|2614|2606.3|2640.02|2632.32|2607.96|2600.26|12134
1647010800000|2022-03-11 15:00:00|2614.03|2606.33|2584.93|2577.23|2614.03|2606.33|2572.96|2565.26|12937
1647014400000|2022-03-11 16:00:00|2584.94|2577.24|2563.96|2556.26|2585.49|2577.79|2555.51|2547.81|12523
1647018000000|2022-03-11 17:00:00|2563.93|2556.23|2569.66|2561.96|2572.74|2565.04|2550.51|2542.81|11504
1647021600000|2022-03-11 18:00:00|2569.62|2561.92|2560.72|2553.02|2576.92|2569.22|2559.52|2551.82|10715
1647025200000|2022-03-11 19:00:00|2560.77|2553.07|2561.08|2553.38|2571.52|2563.82|2557.1|2549.4|10575
1647028800000|2022-03-11 20:00:00|2561.06|2553.36|2536.06|2528.36|2566.99|2559.29|2531.63|2523.93|10995
1647032400000|2022-03-11 21:00:00|2536.13|2528.43|2576.65|2568.95|2587.6|2579.9|2535.83|2528.13|10477
1647072000000|2022-03-12 08:00:00|2593.04|2585.34|2585.8|2578.1|2594.77|2587.07|2578.13|2570.43|7415
1647075600000|2022-03-12 09:00:00|2585.88|2578.18|2592.78|2585.08|2595.41|2587.71|2583.53|2575.83|6589
1647079200000|2022-03-12 10:00:00|2592.79|2585.09|2591.29|2583.59|2596.5|2588.8|2586.1|2578.4|6130
1647082800000|2022-03-12 11:00:00|2591.2|2583.5|2582.68|2574.98|2592.18|2584.48|2579.09|2571.39|6876
1647086400000|2022-03-12 12:00:00|2582.69|2574.99|2593.2|2585.5|2594.33|2586.63|2580.11|2572.41|7776
1647090000000|2022-03-12 13:00:00|2593.21|2585.51|2588.38|2580.68|2600.2|2592.5|2587.35|2579.65|6765
1647093600000|2022-03-12 14:00:00|2588.44|2580.74|2585.13|2577.43|2592.4|2584.7|2576.7|2569|2528
1647097200000|2022-03-12 15:00:00|2576.85|2569.15|2589.32|2581.62|2595.28|2587.58|2573.31|2565.61|7978
1647100800000|2022-03-12 16:00:00|2589.35|2581.65|2599.12|2591.42|2600.71|2593.01|2586.03|2578.33|7444
1647104400000|2022-03-12 17:00:00|2599.08|2591.38|2594.14|2586.44|2617.3|2609.6|2592.7|2585|7918
1647108000000|2022-03-12 18:00:00|2594.16|2586.46|2586.9|2579.2|2594.6|2586.9|2583.29|2575.59|7438
1647111600000|2022-03-12 19:00:00|2586.91|2579.21|2582.74|2575.04|2588.17|2580.47|2580.18|2572.48|7695
1647115200000|2022-03-12 20:00:00|2582.76|2575.06|2591.84|2584.14|2596.39|2588.69|2580.22|2572.52|7219
1647118800000|2022-03-12 21:00:00|2591.85|2584.15|2590.92|2583.22|2597.13|2589.43|2588.65|2580.95|6526
1647122400000|2022-03-12 22:00:00|2590.9|2583.2|2592.12|2584.42|2596.87|2589.17|2589.21|2581.51|6953
1647126000000|2022-03-12 23:00:00|2592.11|2584.41|2572.38|2564.68|2595.47|2587.77|2568.63|2560.93|9069
1647129600000|2022-03-13 00:00:00|2572.32|2564.62|2575.73|2568.03|2578.95|2571.25|2563.39|2555.69|9223
1647133200000|2022-03-13 01:00:00|2575.74|2568.04|2591.41|2583.71|2600.57|2592.87|2574.98|2567.28|8039
1647136800000|2022-03-13 02:00:00|2591.14|2583.44|2595.96|2588.26|2604.72|2597.02|2590.18|2582.48|7701
1647140400000|2022-03-13 03:00:00|2595.98|2588.28|2596.09|2588.39|2599.58|2591.88|2593.08|2585.38|8017
1647144000000|2022-03-13 04:00:00|2596.08|2588.38|2590.62|2582.92|2600.49|2592.79|2589.9|2582.2|7467
1647147600000|2022-03-13 05:00:00|2590.61|2582.91|2588.52|2580.82|2594.04|2586.34|2587.57|2579.87|6372
1647151200000|2022-03-13 06:00:00|2588.51|2580.81|2592.16|2584.46|2593.15|2585.45|2585|2577.3|6591
1647154800000|2022-03-13 07:00:00|2592.15|2584.45|2585.06|2577.36|2595.07|2587.37|2584.76|2577.06|6248
1647158400000|2022-03-13 08:00:00|2585.05|2577.35|2584.67|2576.97|2588.35|2580.65|2580.24|2572.54|6232
1647162000000|2022-03-13 09:00:00|2584.68|2576.98|2584.6|2576.9|2585.01|2577.31|2574.81|2567.11|6767
1647165600000|2022-03-13 10:00:00|2584.61|2576.91|2592.81|2585.11|2593.21|2585.51|2583.54|2575.84|5895
1647169200000|2022-03-13 11:00:00|2592.82|2585.12|2578.21|2570.51|2599.81|2592.11|2570.84|2563.14|7042
1647172800000|2022-03-13 12:00:00|2578.24|2570.54|2544.59|2536.89|2579.58|2571.88|2538.16|2530.46|9506
1647176400000|2022-03-13 13:00:00|2544.64|2536.94|2565.07|2557.37|2574.52|2566.82|2541.77|2534.07|10659
1647180000000|2022-03-13 14:00:00|2565.09|2557.39|2571.18|2563.48|2575.67|2567.97|2562.77|2555.07|8701
1647183600000|2022-03-13 15:00:00|2571.21|2563.51|2584.22|2576.52|2592.66|2584.96|2570.57|2562.87|9205
1647187200000|2022-03-13 16:00:00|2584.2|2576.5|2587.29|2579.59|2589.99|2582.29|2574.59|2566.89|6932
1647190800000|2022-03-13 17:00:00|2587.27|2579.57|2582.85|2575.15|2590.06|2582.36|2581.23|2573.53|8245
1647194400000|2022-03-13 18:00:00|2582.92|2575.22|2585.24|2577.54|2588.25|2580.55|2581.29|2573.59|7062
1647198000000|2022-03-13 19:00:00|2585.34|2577.64|2567.21|2559.51|2588.31|2580.61|2566.25|2558.55|7287
1647201600000|2022-03-13 20:00:00|2567.19|2559.49|2550.98|2541.78|2567.19|2559.49|2548.92|2541.22|8435
1647205200000|2022-03-13 21:00:00|2550.96|2541.76|2565.48|2556.28|2566.99|2557.79|2547.88|2538.68|7680
1647208800000|2022-03-13 22:00:00|2565.42|2556.22|2509.36|2501.66|2577.48|2569.78|2504.23|2496.53|10811
1647212400000|2022-03-13 23:00:00|2509.27|2501.57|2520.06|2512.36|2527.29|2519.59|2496.91|2489.21|11495
1647216000000|2022-03-14 00:00:00|2520.08|2512.38|2523.17|2515.47|2529.73|2522.03|2504.39|2496.69|10881
1647219600000|2022-03-14 01:00:00|2523.26|2515.56|2533.83|2526.13|2547.63|2539.93|2523.22|2515.52|10437
1647223200000|2022-03-14 02:00:00|2533.88|2526.18|2529.12|2521.42|2538.93|2531.23|2527.93|2520.23|9935
1647226800000|2022-03-14 03:00:00|2529.06|2521.36|2538.4|2530.7|2540.64|2532.94|2523.45|2515.75|8484
1647230400000|2022-03-14 04:00:00|2538.37|2530.67|2574.49|2566.79|2608.58|2600.88|2536.73|2529.03|10737
1647234000000|2022-03-14 05:00:00|2574.5|2566.8|2571.37|2563.67|2585.43|2577.73|2569.43|2561.73|9115
1647237600000|2022-03-14 06:00:00|2571.29|2563.59|2579.74|2572.04|2587.03|2579.33|2570.27|2562.57|9342
1647241200000|2022-03-14 07:00:00|2579.75|2572.05|2590.9|2583.2|2598.03|2590.33|2576.68|2568.98|10506
1647244800000|2022-03-14 08:00:00|2590.89|2583.19|2597.72|2590.02|2607.29|2599.59|2587.63|2579.93|10171
1647248400000|2022-03-14 09:00:00|2597.76|2590.06|2600.53|2592.83|2613.45|2605.75|2591.17|2583.47|9868
1647252000000|2022-03-14 10:00:00|2600.47|2592.77|2596.87|2589.17|2602.82|2595.12|2587.51|2579.81|8684
1647255600000|2022-03-14 11:00:00|2596.86|2589.16|2583.71|2576.01|2598.01|2590.31|2580.26|2572.56|9522
1647259200000|2022-03-14 12:00:00|2583.66|2575.96|2577.04|2569.34|2587.85|2580.15|2570.47|2562.77|10802
1647262800000|2022-03-14 13:00:00|2577.05|2569.35|2581.84|2574.14|2585.5|2577.8|2559.47|2551.77|10205
1647266400000|2022-03-14 14:00:00|2581.91|2574.21|2591.73|2584.03|2596.97|2589.27|2575.25|2567.55|9127
1647270000000|2022-03-14 15:00:00|2591.88|2584.18|2577|2569.3|2596.7|2589|2570.86|2563.16|10740
1647273600000|2022-03-14 16:00:00|2577.01|2569.31|2563.68|2555.98|2585.5|2577.8|2563.14|2555.44|10229
1647277200000|2022-03-14 17:00:00|2563.67|2555.97|2541.29|2533.59|2564.52|2556.82|2537.61|2529.91|10853
1647280800000|2022-03-14 18:00:00|2541.2|2533.5|2533.61|2525.91|2545.19|2537.49|2518.49|2510.79|10128
1647284400000|2022-03-14 19:00:00|2533.62|2525.92|2539.37|2531.67|2542.22|2534.52|2527.41|2519.71|10281
1647288000000|2022-03-14 20:00:00|2539.03|2531.33|2530.59|2522.89|2549.72|2542.02|2527.06|2519.36|8528
1647291600000|2022-03-14 21:00:00|2530.68|2522.98|2545.38|2537.68|2545.91|2538.21|2527.67|2519.97|7769
1647295200000|2022-03-14 22:00:00|2545.39|2537.69|2574.63|2566.93|2593.76|2586.06|2542.28|2534.58|10174
1647298800000|2022-03-14 23:00:00|2574.61|2566.91|2594.6|2586.9|2600.86|2593.16|2574.56|2566.86|8956
1647302400000|2022-03-15 00:00:00|2594.59|2586.89|2592.25|2584.55|2607|2599.3|2581.24|2573.54|10981
1647306000000|2022-03-15 01:00:00|2592.31|2584.61|2548.55|2540.85|2593.94|2586.24|2541.78|2534.08|11619
1647309600000|2022-03-15 02:00:00|2548.46|2540.76|2566.72|2559.02|2575.93|2568.23|2546.06|2538.36|10163
1647313200000|2022-03-15 03:00:00|2566.77|2559.07|2548.81|2541.11|2570.29|2562.59|2543.1|2535.4|10165
1647316800000|2022-03-15 04:00:00|2548.62|2540.92|2550.89|2543.19|2558.05|2550.35|2544.41|2536.71|9292
1647320400000|2022-03-15 05:00:00|2551.03|2543.33|2554.46|2546.76|2556.98|2549.28|2546.72|2539.02|8539
1647324000000|2022-03-15 06:00:00|2554.38|2546.68|2549.53|2541.83|2567.4|2559.7|2548.06|2540.36|8690
1647327600000|2022-03-15 07:00:00|2548.89|2541.19|2537.01|2529.31|2549.29|2541.59|2513.5|2505.8|11104
1647331200000|2022-03-15 08:00:00|2536.53|2528.83|2521.46|2513.76|2539.03|2531.33|2519.61|2511.91|10838
1647334800000|2022-03-15 09:00:00|2521.47|2513.77|2534.35|2526.65|2539.99|2532.29|2515.03|2507.33|9356
1647338400000|2022-03-15 10:00:00|2534.37|2526.67|2540.17|2532.47|2543.71|2536.01|2531.35|2523.65|9295
1647342000000|2022-03-15 11:00:00|2540.22|2532.52|2539.52|2531.82|2549.2|2541.5|2534.79|2527.09|8210
1647345600000|2022-03-15 12:00:00|2539.54|2531.84|2554.04|2546.34|2554.83|2547.13|2535.5|2527.8|9959
1647349200000|2022-03-15 13:00:00|2554.05|2546.35|2539.37|2531.67|2554.47|2546.77|2525.94|2518.24|11827
1647352800000|2022-03-15 14:00:00|2539.38|2531.68|2563.23|2555.53|2572.22|2564.52|2536.13|2528.43|12096
1647356400000|2022-03-15 15:00:00|2563.2|2555.5|2576.96|2569.26|2595.79|2588.09|2559.88|2552.18|11361
1647360000000|2022-03-15 16:00:00|2576.99|2569.29|2607.09|2599.39|2624.58|2616.88|2573.27|2565.57|11919
1647363600000|2022-03-15 17:00:00|2607.07|2599.37|2604.97|2597.27|2612.09|2604.39|2586.19|2578.49|11236
1647367200000|2022-03-15 18:00:00|2604.96|2597.26|2632.7|2625|2637.48|2629.78|2597.4|2589.7|11205
1647370800000|2022-03-15 19:00:00|2632.35|2624.65|2664.21|2656.51|2665.4|2657.7|2631.8|2624.1|12557
1647374400000|2022-03-15 20:00:00|2664.38|2656.68|2629.35|2621.65|2673.45|2665.75|2625.97|2618.27|11602
1647378000000|2022-03-15 21:00:00|2629.33|2621.63|2637.43|2629.73|2639.37|2631.67|2610.49|2602.79|10871
1647381600000|2022-03-15 22:00:00|2637.49|2629.79|2627.49|2619.79|2648.49|2640.79|2623.07|2615.37|10735
1647385200000|2022-03-15 23:00:00|2627.48|2619.78|2622.8|2615.1|2636.7|2629|2617.62|2609.92|10536
1647388800000|2022-03-16 00:00:00|2622.86|2615.16|2615.87|2608.17|2634.58|2626.88|2610.07|2602.37|11133
1647392400000|2022-03-16 01:00:00|2615.73|2608.03|2648.34|2640.64|2653.96|2646.26|2612.69|2604.99|10617
1647396000000|2022-03-16 02:00:00|2647.9|2640.2|2695.63|2687.93|2737.49|2729.79|2646.68|2638.98|12867
1647399600000|2022-03-16 03:00:00|2695.65|2687.95|2625.41|2617.71|2698.32|2690.62|2614.07|2606.37|12599
1647403200000|2022-03-16 04:00:00|2625.62|2617.92|2623.94|2616.24|2633.81|2626.11|2611.99|2604.29|10345
1647406800000|2022-03-16 05:00:00|2623.78|2616.08|2633.12|2625.42|2636.33|2628.63|2618.1|2610.4|10396
1647410400000|2022-03-16 06:00:00|2633.21|2625.51|2651.67|2643.97|2653.3|2645.6|2630.97|2623.27|10334
1647414000000|2022-03-16 07:00:00|2651.62|2643.92|2651.72|2644.02|2653.86|2646.16|2640.42|2632.72|9805
1647417600000|2022-03-16 08:00:00|2651.71|2644.01|2680.24|2672.54|2690.31|2682.61|2649.75|2642.05|11926
1647421200000|2022-03-16 09:00:00|2680.43|2672.73|2689.4|2681.7|2696.78|2689.08|2676.55|2668.85|11726
1647424800000|2022-03-16 10:00:00|2689.46|2681.76|2680.03|2672.33|2698.95|2691.25|2677.97|2670.27|10367
1647428400000|2022-03-16 11:00:00|2680.04|2672.34|2693.64|2685.94|2708.53|2700.83|2675.68|2667.98|11034
1647432000000|2022-03-16 12:00:00|2693.65|2685.95|2675.7|2668|2703.13|2695.43|2672.64|2664.94|10341
1647435600000|2022-03-16 13:00:00|2675.61|2667.91|2688.15|2680.45|2694.34|2686.64|2667.24|2659.54|11240
1647439200000|2022-03-16 14:00:00|2688.58|2680.88|2716.1|2708.4|2722.4|2714.7|2679.09|2671.39|12967
1647442800000|2022-03-16 15:00:00|2716.12|2708.42|2709.26|2701.56|2729.07|2721.37|2703.42|2695.72|11500
1647446400000|2022-03-16 16:00:00|2709.28|2701.58|2695.9|2688.2|2727|2719.3|2688.05|2680.35|12051
1647450000000|2022-03-16 17:00:00|2695.73|2688.03|2708.47|2700.77|2717.05|2709.35|2678.99|2671.29|11473
1647453600000|2022-03-16 18:00:00|2708|2700.3|2682.1|2674.4|2716.02|2708.32|2638.97|2631.27|13651
1647457200000|2022-03-16 19:00:00|2682.12|2674.42|2758.21|2750.51|2759.53|2751.83|2675.12|2667.42|12891
1647460800000|2022-03-16 20:00:00|2758.31|2750.61|2777.78|2770.08|2792.9|2785.2|2746.11|2738.41|11484
1647464400000|2022-03-16 21:00:00|2777.95|2770.25|2771.01|2763.31|2791.58|2783.88|2761.61|2753.91|9962
1647468000000|2022-03-16 22:00:00|2770.98|2763.28|2751.96|2744.26|2775.68|2767.98|2748.8|2741.1|10200
1647471600000|2022-03-16 23:00:00|2751.95|2744.25|2778.69|2770.99|2781.19|2773.49|2748.13|2740.43|9595
1647475200000|2022-03-17 00:00:00|2778.8|2771.1|2772.62|2764.92|2787.83|2780.13|2757.98|2750.28|10466
1647478800000|2022-03-17 01:00:00|2772.73|2765.03|2778.52|2770.82|2790.71|2783.01|2758.15|2750.45|10709
1647482400000|2022-03-17 02:00:00|2778.51|2770.81|2780.2|2772.5|2785.58|2777.88|2768.36|2760.66|9225
1647486000000|2022-03-17 03:00:00|2780.22|2772.52|2771.13|2763.43|2781.74|2774.04|2770.3|2762.6|9327
1647489600000|2022-03-17 04:00:00|2771.06|2763.36|2778.6|2770.9|2779.72|2772.02|2761.54|2753.84|9675
1647493200000|2022-03-17 05:00:00|2778.66|2770.96|2765.2|2757.5|2780.02|2772.32|2762.04|2754.34|9643
1647496800000|2022-03-17 06:00:00|2765.19|2757.49|2757.66|2749.96|2771.58|2763.88|2752.29|2744.59|9132
1647500400000|2022-03-17 07:00:00|2757.61|2749.91|2760.52|2752.82|2768.74|2761.04|2753.55|2745.85|9698
1647504000000|2022-03-17 08:00:00|2760.53|2752.83|2774.94|2767.24|2778.03|2770.33|2758.23|2750.53|8617
1647507600000|2022-03-17 09:00:00|2775.01|2767.31|2773.55|2765.85|2777.94|2770.24|2767.84|2760.14|8053
1647511200000|2022-03-17 10:00:00|2773.53|2765.83|2776.71|2769.01|2780.7|2773|2756.56|2748.86|11186
1647514800000|2022-03-17 11:00:00|2776.75|2769.05|2779.38|2771.68|2784.14|2776.44|2769.49|2761.79|10514
1647518400000|2022-03-17 12:00:00|2780.23|2772.53|2811.06|2803.36|2823.02|2815.32|2776.52|2768.82|11849
1647522000000|2022-03-17 13:00:00|2811.07|2803.37|2823.64|2815.94|2828.83|2821.13|2805.01|2797.31|11681
1647525600000|2022-03-17 14:00:00|2823.81|2816.11|2805|2797.3|2839.72|2832.02|2799.46|2791.76|12270
1647529200000|2022-03-17 15:00:00|2805.16|2797.46|2805.75|2798.05|2824.66|2816.96|2800.19|2792.49|10761
1647532800000|2022-03-17 16:00:00|2806.2|2798.5|2800.35|2792.65|2818.96|2811.26|2793.96|2786.26|10794
1647536400000|2022-03-17 17:00:00|2800.64|2792.94|2812.14|2804.44|2816.89|2809.19|2779.21|2771.51|10988
1647540000000|2022-03-17 18:00:00|2812.15|2804.45|2818.87|2811.17|2821.34|2813.64|2809.6|2801.9|10465
1647543600000|2022-03-17 19:00:00|2818.85|2811.15|2832.57|2824.87|2840.33|2832.63|2813.57|2805.87|10238
1647547200000|2022-03-17 20:00:00|2833.18|2825.48|2811.52|2803.82|2834.27|2826.57|2804.58|2796.88|7847
1647550800000|2022-03-17 21:00:00|2811.53|2803.83|2824.71|2817.01|2825.35|2817.65|2806.6|2798.9|6784
1647554400000|2022-03-17 22:00:00|2825.14|2817.44|2824.89|2817.19|2827.49|2819.79|2815.04|2807.34|7660
1647558000000|2022-03-17 23:00:00|2824.87|2817.17|2817.93|2810.23|2825.55|2817.85|2814.93|2807.23|6367
1647561600000|2022-03-18 00:00:00|2817.82|2810.12|2780.62|2772.92|2819.09|2811.39|2773.94|2766.24|7666
1647565200000|2022-03-18 01:00:00|2780.17|2772.47|2792.63|2784.93|2793.68|2785.98|2773.99|2766.29|7228
1647568800000|2022-03-18 02:00:00|2792.58|2784.88|2787.72|2780.02|2793.77|2786.07|2781.45|2773.75|9501
1647572400000|2022-03-18 03:00:00|2787.73|2780.03|2782.54|2774.84|2792.56|2784.86|2775.59|2767.89|8982
1647576000000|2022-03-18 04:00:00|2782.55|2774.85|2784.72|2777.02|2787.66|2779.96|2776.24|2768.54|8538
1647579600000|2022-03-18 05:00:00|2784.53|2776.83|2806.77|2799.07|2812.58|2804.88|2784.53|2776.83|9498
1647583200000|2022-03-18 06:00:00|2806.72|2799.02|2803.38|2795.68|2814.64|2806.94|2800.18|2792.48|8971
1647586800000|2022-03-18 07:00:00|2803.36|2795.66|2798.84|2791.14|2808.09|2800.39|2795.26|2787.56|9284
1647590400000|2022-03-18 08:00:00|2798.86|2791.16|2805.27|2797.57|2818.05|2810.35|2788.89|2781.19|10612
1647594000000|2022-03-18 09:00:00|2805.34|2797.64|2800.64|2792.94|2810.79|2803.09|2798.37|2790.67|10019
1647597600000|2022-03-18 10:00:00|2800.58|2792.88|2800.79|2793.09|2816.67|2808.97|2798.92|2791.22|9529
1647601200000|2022-03-18 11:00:00|2800.68|2792.98|2800.55|2792.85|2803.47|2795.77|2786.45|2778.75|10227
1647604800000|2022-03-18 12:00:00|2800.48|2792.78|2810.32|2802.62|2826.76|2819.06|2796.47|2788.77|10126
1647608400000|2022-03-18 13:00:00|2810.44|2802.74|2816.19|2808.49|2817.62|2809.92|2793.78|2786.08|10559
1647612000000|2022-03-18 14:00:00|2816.28|2808.58|2848.4|2840.7|2862.22|2854.52|2814.71|2807.01|11968
1647615600000|2022-03-18 15:00:00|2848.39|2840.69|2902.52|2894.82|2905.67|2897.97|2847.98|2840.28|11718
1647619200000|2022-03-18 16:00:00|2902.41|2894.71|2928.62|2920.92|2929.24|2921.54|2888.8|2881.1|10507
1647622800000|2022-03-18 17:00:00|2928.56|2920.86|2939.92|2932.22|2951.39|2943.69|2921.11|2913.41|9856
1647626400000|2022-03-18 18:00:00|2939.97|2932.27|2937.68|2929.98|2944.19|2936.49|2928.06|2920.36|9447
1647630000000|2022-03-18 19:00:00|2937.21|2929.51|2970.16|2962.46|2972.33|2964.63|2936.24|2928.54|10054
1647633600000|2022-03-18 20:00:00|2970.36|2962.66|2956.9|2949.2|2989.9|2982.2|2955.56|2947.86|10545
1647676800000|2022-03-19 08:00:00|2928.68|2920.98|2939.83|2932.13|2940.32|2932.62|2927.43|2919.73|8076
1647680400000|2022-03-19 09:00:00|2939.75|2932.05|2949.59|2941.89|2959.13|2951.43|2937.92|2930.22|8445
1647684000000|2022-03-19 10:00:00|2949.58|2941.88|2945.03|2937.33|2957.56|2949.86|2942.63|2934.93|7568
1647687600000|2022-03-19 11:00:00|2945.11|2937.41|2951.08|2943.38|2955.86|2948.16|2942.23|2934.53|7349
1647691200000|2022-03-19 12:00:00|2951.07|2943.37|2976.47|2968.77|2976.81|2969.11|2947.55|2939.85|8836
1647694800000|2022-03-19 13:00:00|2976.5|2968.8|2954.21|2946.51|2981.8|2974.1|2950.74|2943.04|9391
1647698400000|2022-03-19 14:00:00|2954.19|2946.49|2953.2|2945.5|2956.79|2949.09|2945.94|2938.24|3420
1647702000000|2022-03-19 15:00:00|2967.37|2959.67|2973.7|2966|2981.62|2973.92|2959.48|2951.78|9920
1647705600000|2022-03-19 16:00:00|2973.72|2966.02|2978.68|2970.98|2989.43|2981.73|2962.13|2954.43|10408
1647709200000|2022-03-19 17:00:00|2978.65|2970.95|2962.48|2954.78|2981.74|2974.04|2955.28|2947.58|10337
1647712800000|2022-03-19 18:00:00|2962.49|2954.79|2961.71|2954.01|2963.22|2955.52|2950.65|2942.95|9324
1647716400000|2022-03-19 19:00:00|2961.62|2953.92|2954.82|2947.12|2962.78|2955.08|2952.04|2944.34|9377
1647720000000|2022-03-19 20:00:00|2954.75|2947.05|2958.29|2950.59|2970.87|2963.17|2946.46|2938.76|9302
1647723600000|2022-03-19 21:00:00|2958.28|2950.58|2954.04|2946.34|2967.69|2959.99|2953.19|2945.49|10008
1647727200000|2022-03-19 22:00:00|2954.06|2946.36|2940.12|2932.42|2954.13|2946.43|2899.23|2891.53|10899
1647730800000|2022-03-19 23:00:00|2940.19|2932.49|2955.14|2947.44|2959.44|2951.74|2935.93|2928.23|9490
1647734400000|2022-03-20 00:00:00|2955.08|2947.38|2944.49|2936.79|2968.89|2961.19|2938.3|2930.6|9656
1647738000000|2022-03-20 01:00:00|2944.48|2936.78|2933.47|2925.77|2946.84|2939.14|2912.82|2905.12|10144
1647741600000|2022-03-20 02:00:00|2933.32|2925.62|2924.19|2916.49|2937.85|2930.15|2918.82|2911.12|9326
1647745200000|2022-03-20 03:00:00|2924.22|2916.52|2938.32|2930.62|2941.82|2934.12|2924.02|2916.32|7024
1647748800000|2022-03-20 04:00:00|2938.33|2930.63|2924.04|2916.34|2939.98|2932.28|2923.13|2915.43|7371
1647752400000|2022-03-20 05:00:00|2924.03|2916.33|2934.57|2926.87|2936.34|2928.64|2920.6|2912.9|7600
1647756000000|2022-03-20 06:00:00|2934.56|2926.86|2928.31|2920.61|2938.91|2931.21|2928.15|2920.45|6281
1647759600000|2022-03-20 07:00:00|2928.33|2920.63|2929.86|2922.16|2932.11|2924.41|2922.2|2914.5|6747
1647763200000|2022-03-20 08:00:00|2929.87|2922.17|2930.34|2922.64|2935.52|2927.82|2925.12|2917.42|5688
1647766800000|2022-03-20 09:00:00|2930.33|2922.63|2923.74|2916.04|2931.87|2924.17|2922.53|2914.83|2850
1647770400000|2022-03-20 10:00:00|2924.54|2916.84|2920.29|2912.59|2928.77|2921.07|2913.47|2905.77|7770
1647774000000|2022-03-20 11:00:00|2920.22|2912.52|2891|2883.3|2924.77|2917.07|2887.43|2879.73|8533
1647777600000|2022-03-20 12:00:00|2891.01|2883.31|2896.21|2888.51|2903.18|2895.48|2873.52|2865.82|10230
1647781200000|2022-03-20 13:00:00|2896.22|2888.52|2878.26|2870.56|2899.64|2891.94|2876.36|2868.66|9924
1647784800000|2022-03-20 14:00:00|2878.22|2870.52|2867.18|2859.48|2890.07|2882.37|2862.48|2854.78|10590
1647788400000|2022-03-20 15:00:00|2867.22|2859.52|2859.54|2851.84|2873.92|2866.22|2853.68|2845.98|9506
1647792000000|2022-03-20 16:00:00|2859.55|2851.85|2854.13|2846.43|2882.49|2874.79|2846.29|2838.59|9522
1647795600000|2022-03-20 17:00:00|2854.16|2846.46|2830.98|2823.28|2856.89|2849.19|2823.31|2815.61|10220
1647799200000|2022-03-20 18:00:00|2830.97|2823.27|2848.82|2841.12|2849.12|2841.42|2823.36|2815.66|9829
1647802800000|2022-03-20 19:00:00|2849.01|2841.31|2880.9|2873.2|2884.42|2876.72|2843.92|2836.22|9437
1647806400000|2022-03-20 20:00:00|2880.92|2873.22|2878.75|2869.55|2915.66|2907.96|2876.79|2867.59|10362
1647810000000|2022-03-20 21:00:00|2878.63|2869.43|2885.17|2875.97|2893.09|2883.89|2867.47|2858.27|10194
1647813600000|2022-03-20 22:00:00|2885.18|2875.98|2881.09|2873.39|2890.42|2881.22|2858.69|2850.99|11026
1647817200000|2022-03-20 23:00:00|2881.12|2873.42|2866.26|2858.56|2881.61|2873.91|2855.9|2848.2|10233
1647820800000|2022-03-21 00:00:00|2866.4|2858.7|2875.83|2868.13|2877.1|2869.4|2852.17|2844.47|10398
1647824400000|2022-03-21 01:00:00|2875.82|2868.12|2870.14|2862.44|2881.71|2874.01|2865.58|2857.88|10309
1647828000000|2022-03-21 02:00:00|2870.23|2862.53|2848.73|2841.03|2877.39|2869.69|2836.96|2829.26|11120
1647831600000|2022-03-21 03:00:00|2848.94|2841.24|2849.15|2841.45|2857.72|2850.02|2837.08|2829.38|10714
1647835200000|2022-03-21 04:00:00|2849.11|2841.41|2850.19|2842.49|2854.33|2846.63|2839.85|2832.15|8357
1647838800000|2022-03-21 05:00:00|2850.21|2842.51|2874.6|2866.9|2876.24|2868.54|2847.64|2839.94|7577
1647842400000|2022-03-21 06:00:00|2874.57|2866.87|2865.19|2857.49|2881.41|2873.71|2862.05|2854.35|8943
1647846000000|2022-03-21 07:00:00|2865.39|2857.69|2894.37|2886.67|2900.48|2892.78|2860.62|2852.92|10098
1647849600000|2022-03-21 08:00:00|2894.29|2886.59|2886.41|2878.71|2905.82|2898.12|2884.2|2876.5|9851
1647853200000|2022-03-21 09:00:00|2886.26|2878.56|2917.49|2909.79|2919.46|2911.76|2878.3|2870.6|10399
1647856800000|2022-03-21 10:00:00|2917.21|2909.51|2915.24|2907.54|2924.82|2917.12|2906.32|2898.62|10872
1647860400000|2022-03-21 11:00:00|2915.28|2907.58|2911.28|2903.58|2928.9|2921.2|2908.13|2900.43|11041
1647864000000|2022-03-21 12:00:00|2911.29|2903.59|2917.97|2910.27|2923.2|2915.5|2892.65|2884.95|11228
1647867600000|2022-03-21 13:00:00|2917.95|2910.25|2919.67|2911.97|2950.84|2943.14|2917.9|2910.2|11633
1647871200000|2022-03-21 14:00:00|2919.85|2912.15|2928.9|2921.2|2930.3|2922.6|2897.64|2889.94|12244
1647874800000|2022-03-21 15:00:00|2928.44|2920.74|2960.3|2952.6|2961.48|2953.78|2921.75|2914.05|11524
1647878400000|2022-03-21 16:00:00|2960.09|2952.39|2910.34|2902.64|2965.35|2957.65|2908.84|2901.14|11420
1647882000000|2022-03-21 17:00:00|2910.35|2902.65|2924.7|2917|2933.16|2925.46|2900.63|2892.93|11307
1647885600000|2022-03-21 18:00:00|2924.74|2917.04|2909.48|2901.78|2929.98|2922.28|2908.9|2901.2|10741
1647889200000|2022-03-21 19:00:00|2908.98|2901.28|2922.98|2915.28|2923.48|2915.78|2899.9|2892.2|10648
1647892800000|2022-03-21 20:00:00|2922.41|2914.71|2914.32|2906.62|2929.11|2921.41|2914.32|2906.62|8676
1647896400000|2022-03-21 21:00:00|2914.34|2906.64|2925.53|2917.83|2925.89|2918.19|2904.02|2896.32|8514
1647900000000|2022-03-21 22:00:00|2925.09|2917.39|2912.73|2905.03|2926.82|2919.12|2912.09|2904.39|8323
1647903600000|2022-03-21 23:00:00|2912.39|2904.69|2895.03|2887.33|2916.44|2908.74|2888.23|2880.53|8378
1647907200000|2022-03-22 00:00:00|2894.35|2886.65|2907.9|2900.2|2911.24|2903.54|2891.65|2883.95|10024
1647910800000|2022-03-22 01:00:00|2907.85|2900.15|2902.35|2894.65|2915.9|2908.2|2893.95|2886.25|8157
1647914400000|2022-03-22 02:00:00|2902.36|2894.66|2969.05|2961.35|2982.49|2974.79|2900.42|2892.72|11723
1647918000000|2022-03-22 03:00:00|2968.92|2961.22|3010.52|3002.82|3033.01|3025.31|2968.83|2961.13|11403
1647921600000|2022-03-22 04:00:00|3010|3002.3|3031.73|3024.03|3054.88|3047.18|3010|3002.3|11652
1647925200000|2022-03-22 05:00:00|3031.72|3024.02|3016.7|3009|3036.65|3028.95|3015.86|3008.16|10079
1647928800000|2022-03-22 06:00:00|3016.73|3009.03|2987.43|2979.73|3016.94|3009.24|2972.91|2965.21|11847
1647932400000|2022-03-22 07:00:00|2987.47|2979.77|2998.35|2990.65|3000.61|2992.91|2986.94|2979.24|9732
1647936000000|2022-03-22 08:00:00|2998.5|2990.8|3017.47|3009.77|3028.6|3020.9|2990|2982.3|10079
1647939600000|2022-03-22 09:00:00|3018.63|3010.93|3010.27|3002.57|3020.83|3013.13|3002.26|2994.56|9197
1647943200000|2022-03-22 10:00:00|3010.31|3002.61|3023.17|3015.47|3026.69|3018.99|3004.98|2997.28|10195
1647946800000|2022-03-22 11:00:00|3024.32|3016.62|3024.79|3017.09|3030.93|3023.23|3013.01|3005.31|8923
1647950400000|2022-03-22 12:00:00|3024.53|3016.83|3013.58|3005.88|3031.91|3024.21|3003.65|2995.95|9816
1647954000000|2022-03-22 13:00:00|3013.65|3005.95|3007.07|2999.37|3019.2|3011.5|2992.57|2984.87|10047
1647957600000|2022-03-22 14:00:00|3007.08|2999.38|3013.6|3005.9|3034.01|3026.31|3006.94|2999.24|10062
1647961200000|2022-03-22 15:00:00|3013.89|3006.19|3008.13|3000.43|3024.11|3016.41|3007.49|2999.79|10005
1647964800000|2022-03-22 16:00:00|3008.12|3000.42|3003.58|2995.88|3018.04|3010.34|2999.03|2991.33|10179
1647968400000|2022-03-22 17:00:00|3003.59|2995.89|3011.43|3003.73|3015.98|3008.28|3000.9|2993.2|9096
1647972000000|2022-03-22 18:00:00|3011.3|3003.6|3005.61|2997.91|3013.84|3006.14|2995.34|2987.64|9743
1647975600000|2022-03-22 19:00:00|3005.74|2998.04|2990.22|2982.52|3018.72|3011.02|2986.54|2978.84|8932
1647979200000|2022-03-22 20:00:00|2990.47|2982.77|3006.26|2998.56|3012.75|3005.05|2988.67|2980.97|9769
1647982800000|2022-03-22 21:00:00|3006.24|2998.54|3019.2|3011.5|3020.41|3012.71|3005.59|2997.89|7298
1647986400000|2022-03-22 22:00:00|3019.19|3011.49|3003.87|2996.17|3019.91|3012.21|2997.46|2989.76|8852
1647990000000|2022-03-22 23:00:00|3003.89|2996.19|2973.94|2966.24|3005.2|2997.5|2965.53|2957.83|10414
1647993600000|2022-03-23 00:00:00|2973.93|2966.23|2978.38|2970.68|2983.8|2976.1|2965.29|2957.59|10527
1647997200000|2022-03-23 01:00:00|2978.36|2970.66|2963.27|2955.57|2978.36|2970.66|2930.96|2923.26|11029
1648000800000|2022-03-23 02:00:00|2963.3|2955.6|2981.63|2973.93|2996.56|2988.86|2959.07|2951.37|9922
1648004400000|2022-03-23 03:00:00|2981.61|2973.91|2952.57|2944.87|2985.63|2977.93|2951.65|2943.95|9302
1648008000000|2022-03-23 04:00:00|2952.75|2945.05|2943|2935.3|2963.13|2955.43|2926.16|2918.46|10721
1648011600000|2022-03-23 05:00:00|2942.99|2935.29|2953.57|2945.87|2955.95|2948.25|2933.61|2925.91|9016
1648015200000|2022-03-23 06:00:00|2953.58|2945.88|2961.86|2954.16|2968.2|2960.5|2949.27|2941.57|8143
1648018800000|2022-03-23 07:00:00|2961.83|2954.13|2954.35|2946.65|2963.77|2956.07|2946.4|2938.7|8156
1648022400000|2022-03-23 08:00:00|2954.27|2946.57|2960.86|2953.16|2966.47|2958.77|2939.41|2931.71|9141
1648026000000|2022-03-23 09:00:00|2960.85|2953.15|2960.31|2952.61|2968.02|2960.32|2949.52|2941.82|8625
1648029600000|2022-03-23 10:00:00|2960.21|2952.51|2965.02|2957.32|2977.03|2969.33|2954.87|2947.17|8073
1648033200000|2022-03-23 11:00:00|2965.24|2957.54|2953.62|2945.92|2967.89|2960.19|2947.5|2939.8|8897
1648036800000|2022-03-23 12:00:00|2953.67|2945.97|2968.12|2960.42|2970.88|2963.18|2943.61|2935.91|10715
1648040400000|2022-03-23 13:00:00|2967.97|2960.27|2957.65|2949.95|2974.3|2966.6|2952.69|2944.99|11511
1648044000000|2022-03-23 14:00:00|2957.64|2949.94|3008.37|3000.67|3009.4|3001.7|2955.89|2948.19|11596
1648047600000|2022-03-23 15:00:00|3008.49|3000.79|3038.33|3030.63|3044.6|3036.9|3002.51|2994.81|12193
1648051200000|2022-03-23 16:00:00|3038.17|3030.47|3019.68|3011.98|3050.15|3042.45|3010.22|3002.52|11801
1648054800000|2022-03-23 17:00:00|3019.69|3011.99|2969.16|2961.46|3021.53|3013.83|2962.85|2955.15|11633
1648058400000|2022-03-23 18:00:00|2969.13|2961.43|2959.09|2951.39|2979.57|2971.87|2958.61|2950.91|11691
1648062000000|2022-03-23 19:00:00|2959.13|2951.43|2967.85|2960.15|2980.08|2972.38|2956.98|2949.28|11174
1648065600000|2022-03-23 20:00:00|2967.68|2959.98|2986.52|2978.82|2993.42|2985.72|2965.47|2957.77|10054
1648069200000|2022-03-23 21:00:00|2986.5|2978.8|3003.02|2995.32|3009.56|3001.86|2977.03|2969.33|8902
1648072800000|2022-03-23 22:00:00|3002.98|2995.28|3010.08|3002.38|3021.35|3013.65|3002.8|2995.1|8962
1648076400000|2022-03-23 23:00:00|3010.09|3002.39|3040.93|3033.23|3042.83|3035.13|2997.38|2989.68|9301
1648080000000|2022-03-24 00:00:00|3041.03|3033.33|3053.51|3045.81|3084.88|3077.18|3034.12|3026.42|11922
1648083600000|2022-03-24 01:00:00|3053.52|3045.82|3030.91|3023.21|3054.79|3047.09|3017.03|3009.33|11386
1648087200000|2022-03-24 02:00:00|3031.12|3023.42|3036.28|3028.58|3039.51|3031.81|3009.66|3001.96|9920
1648090800000|2022-03-24 03:00:00|3036.25|3028.55|3022.37|3014.67|3046.08|3038.38|3020.91|3013.21|9135
1648094400000|2022-03-24 04:00:00|3022.3|3014.6|3031.24|3023.54|3034.24|3026.54|3019.27|3011.57|6491
1648098000000|2022-03-24 05:00:00|3030.73|3023.03|3052.96|3045.26|3056.01|3048.31|3023.02|3015.32|7172
1648101600000|2022-03-24 06:00:00|3052.99|3045.29|3062.4|3054.7|3075.7|3068|3046.47|3038.77|10354
1648105200000|2022-03-24 07:00:00|3062.39|3054.69|3042.72|3035.02|3062.48|3054.78|3038.03|3030.33|9118
1648108800000|2022-03-24 08:00:00|3042.45|3034.75|3053.13|3045.43|3059.92|3052.22|3036.34|3028.64|10223
1648112400000|2022-03-24 09:00:00|3053.34|3045.64|3052.43|3044.73|3071.13|3063.43|3044.46|3036.76|10129
1648116000000|2022-03-24 10:00:00|3052.42|3044.72|3058.62|3050.92|3067.59|3059.89|3044.25|3036.55|9592
1648119600000|2022-03-24 11:00:00|3058.65|3050.95|3052.83|3045.13|3067.12|3059.42|3049.64|3041.94|10112
1648123200000|2022-03-24 12:00:00|3052.92|3045.22|3017.29|3009.59|3061.05|3053.35|3013.55|3005.85|11106
1648126800000|2022-03-24 13:00:00|3017.31|3009.61|3033.06|3025.36|3038.65|3030.95|3007.72|3000.02|11477
1648130400000|2022-03-24 14:00:00|3033.08|3025.38|3083.92|3076.22|3083.92|3076.22|3025.38|3017.68|12237
1648134000000|2022-03-24 15:00:00|3083.89|3076.19|3120.32|3112.62|3133.47|3125.77|3077.51|3069.81|13170
1648137600000|2022-03-24 16:00:00|3120.25|3112.55|3114.59|3106.89|3127.04|3119.34|3099.16|3091.46|11303
1648141200000|2022-03-24 17:00:00|3114.58|3106.88|3102.83|3095.13|3127.58|3119.88|3102.16|3094.46|11320
1648144800000|2022-03-24 18:00:00|3102.73|3095.03|3113.23|3105.53|3113.31|3105.61|3090.07|3082.37|10318
1648148400000|2022-03-24 19:00:00|3112.37|3104.67|3113.97|3106.27|3128.9|3121.2|3107.18|3099.48|10026
1648152000000|2022-03-24 20:00:00|3113.8|3106.1|3108.76|3101.06|3116.79|3109.09|3102.17|3094.47|9023
1648155600000|2022-03-24 21:00:00|3108.75|3101.05|3113.22|3105.52|3115.24|3107.54|3093.15|3085.45|9044
1648159200000|2022-03-24 22:00:00|3113.32|3105.62|3117.01|3109.31|3124.19|3116.49|3104.45|3096.75|9572
1648162800000|2022-03-24 23:00:00|3116.39|3108.69|3116.29|3108.59|3119.51|3111.81|3106.06|3098.36|9828
1648166400000|2022-03-25 00:00:00|3116.41|3108.71|3109.03|3101.33|3117.77|3110.07|3098.93|3091.23|10567
1648170000000|2022-03-25 01:00:00|3109.05|3101.35|3129.03|3121.33|3145.78|3138.08|3103.14|3095.44|11372
1648173600000|2022-03-25 02:00:00|3128.92|3121.22|3126.86|3119.16|3137.92|3130.22|3113.75|3106.05|10392
1648177200000|2022-03-25 03:00:00|3126.85|3119.15|3140.51|3132.81|3140.67|3132.97|3120.08|3112.38|9140
1648180800000|2022-03-25 04:00:00|3140.38|3132.68|3148.96|3141.26|3149.93|3142.23|3135.73|3128.03|8430
1648184400000|2022-03-25 05:00:00|3148.4|3140.7|3130.82|3123.12|3151.59|3143.89|3130.66|3122.96|7532
1648188000000|2022-03-25 06:00:00|3130.78|3123.08|3147.08|3139.38|3150.28|3142.58|3130.48|3122.78|7312
1648191600000|2022-03-25 07:00:00|3147.2|3139.5|3134.8|3127.1|3151.88|3144.18|3131.48|3123.78|8608
1648195200000|2022-03-25 08:00:00|3134.76|3127.06|3131.3|3123.6|3134.97|3127.27|3104.2|3096.5|10662
1648198800000|2022-03-25 09:00:00|3131.31|3123.61|3141.66|3133.96|3146.22|3138.52|3120.31|3112.61|9624
1648202400000|2022-03-25 10:00:00|3141.76|3134.06|3151.48|3143.78|3156.49|3148.79|3136.28|3128.58|9379
1648206000000|2022-03-25 11:00:00|3151.51|3143.81|3172.99|3165.29|3183.31|3175.61|3146.68|3138.98|11300
1648209600000|2022-03-25 12:00:00|3172.85|3165.15|3188.48|3180.78|3198.73|3191.03|3165.79|3158.09|11307
1648213200000|2022-03-25 13:00:00|3188.51|3180.81|3181.07|3173.37|3192.63|3184.93|3176.38|3168.68|11812
1648216800000|2022-03-25 14:00:00|3181.03|3173.33|3178.45|3170.75|3189.05|3181.35|3162.85|3155.15|11767
1648220400000|2022-03-25 15:00:00|3178.52|3170.82|3125.31|3117.61|3178.98|3171.28|3113.33|3105.63|12496
1648224000000|2022-03-25 16:00:00|3125.68|3117.98|3099.99|3092.29|3143.75|3136.05|3098.42|3090.72|12067
1648227600000|2022-03-25 17:00:00|3099.95|3092.25|3107.69|3099.99|3110.71|3103.01|3081.72|3074.02|12259
1648231200000|2022-03-25 18:00:00|3107.68|3099.98|3128.3|3120.6|3136.14|3128.44|3105.86|3098.16|11309
1648234800000|2022-03-25 19:00:00|3128.31|3120.61|3119.38|3111.68|3129.66|3121.96|3087.08|3079.38|11321
1648238400000|2022-03-25 20:00:00|3120.25|3112.55|3133.89|3126.19|3133.89|3126.19|3112.48|3104.78|9818
1648281600000|2022-03-26 08:00:00|3139.74|3132.04|3135.5|3127.8|3142.23|3134.53|3129.87|3122.17|8559
1648285200000|2022-03-26 09:00:00|3135.74|3128.04|3133.06|3125.36|3135.86|3128.16|3125.6|3117.9|7577
1648288800000|2022-03-26 10:00:00|3133.02|3125.32|3128.75|3121.05|3134.41|3126.71|3121.5|3113.8|6827
1648292400000|2022-03-26 11:00:00|3128.64|3120.94|3127.47|3119.77|3144.08|3136.38|3123.81|3116.11|7743
1648296000000|2022-03-26 12:00:00|3127.45|3119.75|3129.45|3121.75|3130.63|3122.93|3113.43|3105.73|8501
1648299600000|2022-03-26 13:00:00|3129.44|3121.74|3117.48|3109.78|3133.99|3126.29|3117.18|3109.48|8565
1648303200000|2022-03-26 14:00:00|3117.57|3109.87|3122.15|3114.45|3122.89|3115.19|3113.69|3105.99|7884
1648306800000|2022-03-26 15:00:00|3122.29|3114.59|3121.68|3113.98|3131.13|3123.43|3119.22|3111.52|9046
1648310400000|2022-03-26 16:00:00|3121.61|3113.91|3129.31|3121.61|3130.29|3122.59|3114.52|3106.82|9110
1648314000000|2022-03-26 17:00:00|3129.32|3121.62|3125.19|3117.49|3133.91|3126.21|3124.86|3117.16|8987
1648317600000|2022-03-26 18:00:00|3125.16|3117.46|3131.06|3123.36|3132.19|3124.49|3120.67|3112.97|8274
1648321200000|2022-03-26 19:00:00|3131.01|3123.31|3128.2|3120.5|3132|3124.3|3121.48|3113.78|8703
1648324800000|2022-03-26 20:00:00|3128.21|3120.51|3149.1|3141.4|3156.58|3148.88|3127.42|3119.72|10157
1648328400000|2022-03-26 21:00:00|3149.02|3141.32|3143.65|3135.95|3150.11|3142.41|3131.29|3123.59|9705
1648332000000|2022-03-26 22:00:00|3143.66|3135.96|3139.64|3131.94|3151.86|3144.16|3139.56|3131.86|9760
1648335600000|2022-03-26 23:00:00|3139.7|3132|3150.01|3142.31|3154.98|3147.28|3138.82|3131.12|9875
1648339200000|2022-03-27 00:00:00|3150.06|3142.36|3148.82|3141.12|3152.82|3145.12|3146.25|3138.55|2979
1648342800000|2022-03-27 01:00:00|3155.13|3147.43|3154.72|3147.02|3160.5|3152.8|3147.83|3140.13|8473
1648346400000|2022-03-27 02:00:00|3154.74|3147.04|3161.01|3153.31|3172.64|3164.94|3149.02|3141.32|9840
1648350000000|2022-03-27 03:00:00|3160.99|3153.29|3148.72|3141.02|3161.67|3153.97|3143.66|3135.96|8525
1648353600000|2022-03-27 04:00:00|3148.71|3141.01|3143.55|3135.85|3154.02|3146.32|3139.3|3131.6|8066
1648357200000|2022-03-27 05:00:00|3143.56|3135.86|3144.71|3137.01|3151.78|3144.08|3143.25|3135.55|7423
1648360800000|2022-03-27 06:00:00|3144.7|3137|3154.35|3146.65|3160.93|3153.23|3144.62|3136.92|7771
1648364400000|2022-03-27 07:00:00|3154.33|3146.63|3160.04|3152.34|3162.65|3154.95|3151.85|3144.15|6576
1648368000000|2022-03-27 08:00:00|3160.17|3152.47|3148.52|3140.82|3163.22|3155.52|3148.33|3140.63|7670
1648371600000|2022-03-27 09:00:00|3148.48|3140.78|3146.84|3139.14|3157.84|3150.14|3146.62|3138.92|7604
1648375200000|2022-03-27 10:00:00|3146.85|3139.15|3152.12|3144.42|3154.07|3146.37|3145.27|3137.57|7815
1648378800000|2022-03-27 11:00:00|3152.16|3144.46|3150.61|3142.91|3156.52|3148.82|3147.05|3139.35|8010
1648382400000|2022-03-27 12:00:00|3150.59|3142.89|3132.23|3124.53|3152.76|3145.06|3132|3124.3|9105
1648386000000|2022-03-27 13:00:00|3132.21|3124.51|3149.64|3141.94|3152.16|3144.46|3131.73|3124.03|8997
1648389600000|2022-03-27 14:00:00|3149.67|3141.97|3151.89|3144.19|3159.41|3151.71|3146.82|3139.12|8319
1648393200000|2022-03-27 15:00:00|3151.83|3144.13|3175.32|3167.62|3179.96|3172.26|3146.28|3138.58|9333
1648396800000|2022-03-27 16:00:00|3175.3|3167.6|3186.1|3178.4|3191.05|3183.35|3170.14|3162.44|9837
1648400400000|2022-03-27 17:00:00|3186|3178.3|3184.06|3176.36|3186.62|3178.92|3176.88|3169.18|8890
1648404000000|2022-03-27 18:00:00|3184.08|3176.38|3183.83|3176.13|3194.09|3186.39|3181.53|3173.83|8020
1648407600000|2022-03-27 19:00:00|3183.81|3176.11|3180.69|3171.49|3186.2|3178.5|3179.15|3169.95|7004
1648411200000|2022-03-27 20:00:00|3180.67|3171.47|3243.01|3233.81|3255.17|3245.97|3170.57|3161.37|10530
1648414800000|2022-03-27 21:00:00|3243|3233.8|3281.57|3273.87|3299.5|3291.8|3228.09|3220.39|11385
1648418400000|2022-03-27 22:00:00|3281.59|3273.89|3273.82|3266.12|3291.23|3283.53|3266.73|3259.03|11640
1648422000000|2022-03-27 23:00:00|3273.84|3266.14|3299.99|3292.29|3303.3|3295.6|3271.17|3263.47|9838
1648425600000|2022-03-28 00:00:00|3299.93|3292.23|3295.69|3287.99|3327.13|3319.43|3280.22|3272.52|10961
1648429200000|2022-03-28 01:00:00|3295.71|3288.01|3295.99|3288.29|3310.37|3302.67|3289.49|3281.79|8611
1648432800000|2022-03-28 02:00:00|3296|3288.3|3304.89|3297.19|3311.39|3303.69|3295.91|3288.21|7784
1648436400000|2022-03-28 03:00:00|3304.7|3297|3315.95|3308.25|3321.69|3313.99|3304.41|3296.71|8880
1648440000000|2022-03-28 04:00:00|3315.94|3308.24|3322.69|3314.99|3323.63|3315.93|3305.01|3297.31|8665
1648443600000|2022-03-28 05:00:00|3322.68|3314.98|3328.8|3321.1|3343.74|3336.04|3320.91|3313.21|10485
1648447200000|2022-03-28 06:00:00|3328.17|3320.47|3323.26|3315.56|3333.34|3325.64|3307.68|3299.98|10124
1648450800000|2022-03-28 07:00:00|3323.35|3315.65|3324.39|3316.69|3330.29|3322.59|3318.07|3310.37|8835
1648454400000|2022-03-28 08:00:00|3324.17|3316.47|3326.51|3318.81|3330.68|3322.98|3309.85|3302.15|8696
1648458000000|2022-03-28 09:00:00|3326.42|3318.72|3342.48|3334.78|3352.31|3344.61|3326.37|3318.67|8599
1648461600000|2022-03-28 10:00:00|3342.41|3334.71|3354.97|3347.27|3360.53|3352.83|3339.48|3331.78|9240
1648465200000|2022-03-28 11:00:00|3354.96|3347.26|3350.54|3342.84|3360.6|3352.9|3344.66|3336.96|9945
1648468800000|2022-03-28 12:00:00|3350.65|3342.95|3342.89|3335.19|3359.05|3351.35|3335.33|3327.63|10190
1648472400000|2022-03-28 13:00:00|3342.88|3335.18|3383.81|3376.11|3392.88|3385.18|3339.42|3331.72|11823
1648476000000|2022-03-28 14:00:00|3383.99|3376.29|3394.71|3387.01|3401.19|3393.49|3361.96|3354.26|12150
1648479600000|2022-03-28 15:00:00|3394.7|3387|3362.07|3354.37|3404.54|3396.84|3361.8|3354.1|12236
1648483200000|2022-03-28 16:00:00|3362.26|3354.56|3365.29|3357.59|3376.15|3368.45|3339.06|3331.36|10371
1648486800000|2022-03-28 17:00:00|3365.3|3357.6|3392.4|3384.7|3396.34|3388.64|3352.18|3344.48|9634
1648490400000|2022-03-28 18:00:00|3391.34|3383.64|3420.94|3413.24|3427.81|3420.11|3380.5|3372.8|9996
1648494000000|2022-03-28 19:00:00|3420.92|3413.22|3415.44|3407.74|3435.17|3427.47|3406.42|3398.72|10926
1648497600000|2022-03-28 20:00:00|3415.34|3407.64|3420.53|3412.83|3422.68|3414.98|3404.83|3397.13|9177
1648501200000|2022-03-28 21:00:00|3420.54|3412.84|3385.82|3378.12|3429.83|3422.13|3367.91|3360.21|10359
1648504800000|2022-03-28 22:00:00|3385.26|3377.56|3376.09|3368.39|3392.77|3385.07|3367.96|3360.26|11096
1648508400000|2022-03-28 23:00:00|3376.03|3368.33|3337.54|3329.84|3379.83|3372.13|3320.51|3312.81|12143
1648512000000|2022-03-29 00:00:00|3337.38|3329.68|3367.95|3360.25|3378.8|3371.1|3335|3327.3|11190
1648515600000|2022-03-29 01:00:00|3367.91|3360.21|3394.28|3386.58|3399.09|3391.39|3362.63|3354.93|9508
1648519200000|2022-03-29 02:00:00|3394.13|3386.43|3379.04|3371.34|3405.93|3398.23|3378|3370.3|9820
1648522800000|2022-03-29 03:00:00|3379.05|3371.35|3375.62|3367.92|3385.77|3378.07|3372.02|3364.32|8716
1648526400000|2022-03-29 04:00:00|3374.71|3367.01|3394.47|3386.77|3398.26|3390.56|3374.45|3366.75|9265
1648530000000|2022-03-29 05:00:00|3393.93|3386.23|3410.94|3403.24|3418.16|3410.46|3393.06|3385.36|9607
1648533600000|2022-03-29 06:00:00|3410.73|3403.03|3420.54|3412.84|3428.81|3421.11|3407.46|3399.76|10097
1648537200000|2022-03-29 07:00:00|3421.33|3413.63|3392.3|3384.6|3421.33|3413.63|3391.51|3383.81|10246
1648540800000|2022-03-29 08:00:00|3392.31|3384.61|3417.33|3409.63|3424.79|3417.09|3390.46|3382.76|10656
1648544400000|2022-03-29 09:00:00|3417.23|3409.53|3432.09|3424.39|3448.48|3440.78|3414.51|3406.81|10793
1648548000000|2022-03-29 10:00:00|3432.2|3424.5|3438.59|3430.89|3442.37|3434.67|3419.91|3412.21|9399
1648551600000|2022-03-29 11:00:00|3438.6|3430.9|3470.12|3462.42|3474.45|3466.75|3431.21|3423.51|11058
1648555200000|2022-03-29 12:00:00|3470.19|3462.49|3469.58|3461.88|3487.03|3479.33|3464.72|3457.02|11651
1648558800000|2022-03-29 13:00:00|3469.57|3461.87|3448.6|3440.9|3477.82|3470.12|3430.12|3422.42|10198
1648562400000|2022-03-29 14:00:00|3449.57|3441.87|3453.07|3445.37|3461.4|3453.7|3436.81|3429.11|9702
1648566000000|2022-03-29 15:00:00|3453.11|3445.41|3407.96|3400.26|3458.46|3450.76|3400.46|3392.76|11538
1648569600000|2022-03-29 16:00:00|3408.19|3400.49|3426.96|3419.26|3429.8|3422.1|3374.03|3366.33|12304
1648573200000|2022-03-29 17:00:00|3426.94|3419.24|3407.76|3400.06|3427.43|3419.73|3386.28|3378.58|11975
1648576800000|2022-03-29 18:00:00|3407.78|3400.08|3419.63|3411.93|3420.64|3412.94|3401.67|3393.97|10530
1648580400000|2022-03-29 19:00:00|3419.61|3411.91|3433.42|3425.72|3448.18|3440.48|3417.44|3409.74|10646
1648584000000|2022-03-29 20:00:00|3433.15|3425.45|3402.32|3394.62|3433.82|3426.12|3390.4|3382.7|9431
1648587600000|2022-03-29 21:00:00|3402.33|3394.63|3380.28|3372.58|3406.99|3399.29|3369.19|3361.49|10448
1648591200000|2022-03-29 22:00:00|3380.36|3372.66|3391.81|3384.11|3396.77|3389.07|3350.01|3342.31|12421
1648594800000|2022-03-29 23:00:00|3391.49|3383.79|3406.05|3398.35|3411.89|3404.19|3380.97|3373.27|10543
1648598400000|2022-03-30 00:00:00|3405.37|3397.67|3377.33|3369.63|3406.12|3398.42|3360.72|3353.02|11290
1648602000000|2022-03-30 01:00:00|3377.31|3369.61|3351.88|3344.18|3382.6|3374.9|3337.73|3330.03|12141
1648605600000|2022-03-30 02:00:00|3351.97|3344.27|3374.58|3366.88|3381.05|3373.35|3346.69|3338.99|10227
1648609200000|2022-03-30 03:00:00|3374.42|3366.72|3388.44|3380.74|3392.46|3384.76|3373.8|3366.1|8723
1648612800000|2022-03-30 04:00:00|3388.38|3380.68|3376.53|3368.83|3396.12|3388.42|3366.75|3359.05|9090
1648616400000|2022-03-30 05:00:00|3376.54|3368.84|3409.99|3402.29|3413.17|3405.47|3373.02|3365.32|9177
1648620000000|2022-03-30 06:00:00|3410.03|3402.33|3409.64|3401.94|3422.51|3414.81|3397.32|3389.62|8987
1648623600000|2022-03-30 07:00:00|3409.48|3401.78|3413.36|3405.66|3420.49|3412.79|3399.25|3391.55|9684
1648627200000|2022-03-30 08:00:00|3413.14|3405.44|3407.59|3399.89|3415.23|3407.53|3390.99|3383.29|10968
1648630800000|2022-03-30 09:00:00|3407.53|3399.83|3392.8|3385.1|3409.46|3401.76|3386.32|3378.62|10645
1648634400000|2022-03-30 10:00:00|3392.61|3384.91|3402.66|3394.96|3408.68|3400.98|3385.53|3377.83|10472
1648638000000|2022-03-30 11:00:00|3402.53|3394.83|3412.81|3405.11|3423.24|3415.54|3389.7|3382|11186
1648641600000|2022-03-30 12:00:00|3412.83|3405.13|3404.86|3397.16|3414.22|3406.52|3393.42|3385.72|11304
1648645200000|2022-03-30 13:00:00|3404.87|3397.17|3374.3|3366.6|3406.32|3398.62|3366.24|3358.54|11704
1648648800000|2022-03-30 14:00:00|3374.23|3366.53|3378.77|3371.07|3389.63|3381.93|3358.4|3350.7|11939
1648652400000|2022-03-30 15:00:00|3378.73|3371.03|3386.95|3379.25|3388.8|3381.1|3353.74|3346.04|11564
1648656000000|2022-03-30 16:00:00|3386.63|3378.93|3400.14|3392.44|3409.38|3401.68|3378.73|3371.03|11477
1648659600000|2022-03-30 17:00:00|3399.94|3392.24|3441.86|3434.16|3444.12|3436.42|3393.7|3386|11685
1648663200000|2022-03-30 18:00:00|3441.8|3434.1|3401.45|3393.75|3452.25|3444.55|3399.66|3391.96|11452
1648666800000|2022-03-30 19:00:00|3401.43|3393.73|3399.26|3391.56|3401.72|3394.02|3377.87|3370.17|12040
1648670400000|2022-03-30 20:00:00|3399.35|3391.65|3418.18|3410.48|3418.31|3410.61|3390.9|3383.2|10903
1648674000000|2022-03-30 21:00:00|3418.15|3410.45|3393.4|3385.7|3419.3|3411.6|3387.11|3379.41|10489
1648677600000|2022-03-30 22:00:00|3393.35|3385.65|3393.65|3385.95|3399.75|3392.05|3375.51|3367.81|11636
1648681200000|2022-03-30 23:00:00|3393.7|3386|3389.69|3381.99|3398.88|3391.18|3381.75|3374.05|10254
1648684800000|2022-03-31 00:00:00|3389.65|3381.95|3403.88|3396.18|3413.93|3406.23|3383.18|3375.48|10461
1648688400000|2022-03-31 01:00:00|3403.87|3396.17|3426.51|3418.81|3428.64|3420.94|3403.68|3395.98|10456
1648692000000|2022-03-31 02:00:00|3426.38|3418.68|3410.06|3402.36|3428.18|3420.48|3407.3|3399.6|10274
1648695600000|2022-03-31 03:00:00|3410.1|3402.4|3401.73|3394.03|3417.42|3409.72|3397.27|3389.57|10312
1648699200000|2022-03-31 04:00:00|3401.67|3393.97|3395.69|3387.99|3412.84|3405.14|3393.66|3385.96|9862
1648702800000|2022-03-31 05:00:00|3395.68|3387.98|3398.32|3390.62|3408.51|3400.81|3390.1|3382.4|10313
1648706400000|2022-03-31 06:00:00|3398.31|3390.61|3405.49|3397.79|3409.31|3401.61|3394.25|3386.55|8789
1648710000000|2022-03-31 07:00:00|3405.48|3397.78|3407.77|3400.07|3409.43|3401.73|3398.17|3390.47|8973
1648713600000|2022-03-31 08:00:00|3407.75|3400.05|3412.19|3404.49|3418.32|3410.62|3401.99|3394.29|9850
1648717200000|2022-03-31 09:00:00|3412.07|3404.37|3423.08|3415.38|3428.31|3420.61|3403.79|3396.09|9100
1648720800000|2022-03-31 10:00:00|3423.07|3415.37|3421.36|3413.66|3430.87|3423.17|3416.55|3408.85|10273
1648724400000|2022-03-31 11:00:00|3421.32|3413.62|3413.96|3406.26|3421.89|3414.19|3404.15|3396.45|10245
1648728000000|2022-03-31 12:00:00|3414|3406.3|3433.34|3425.64|3449.5|3441.8|3408.11|3400.41|11428
1648731600000|2022-03-31 13:00:00|3433.33|3425.63|3385.06|3377.36|3447.09|3439.39|3382.89|3375.19|12574
1648735200000|2022-03-31 14:00:00|3385|3377.3|3383.86|3376.16|3388.97|3381.27|3340.69|3332.99|13245
1648738800000|2022-03-31 15:00:00|3384.6|3376.9|3354.69|3346.99|3390.98|3383.28|3350.1|3342.4|12346
1648742400000|2022-03-31 16:00:00|3354.67|3346.97|3273.63|3265.93|3357.7|3350|3272.27|3264.57|13202
1648746000000|2022-03-31 17:00:00|3273.7|3266|3299.65|3291.95|3306.56|3298.86|3271.51|3263.81|12618
1648749600000|2022-03-31 18:00:00|3299.69|3291.99|3312.77|3305.07|3312.94|3305.24|3266.16|3258.46|12407
1648753200000|2022-03-31 19:00:00|3312.7|3305|3288.34|3280.64|3315.95|3308.25|3287.23|3279.53|12612
1648756800000|2022-03-31 20:00:00|3288.4|3280.7|3303.98|3296.28|3308.69|3300.99|3284.04|3276.34|11049
1648760400000|2022-03-31 21:00:00|3304|3296.3|3292.16|3284.46|3310.41|3302.71|3292.09|3284.39|8928
1648764000000|2022-03-31 22:00:00|3292.17|3284.47|3295.19|3287.49|3297.82|3290.12|3278.05|3270.35|11586
1648767600000|2022-03-31 23:00:00|3295.01|3287.31|3286.28|3278.58|3300.92|3293.22|3268.41|3260.71|11691
1648771200000|2022-04-01 00:00:00|3286.27|3278.57|3305.84|3298.14|3312.24|3304.54|3277.88|3270.18|11878
1648774800000|2022-04-01 01:00:00|3305.79|3298.09|3261.71|3254.01|3305.79|3298.09|3255.97|3248.27|12138
1648778400000|2022-04-01 02:00:00|3261.75|3254.05|3230.76|3223.06|3266.6|3258.9|3217.83|3210.13|12736
1648782000000|2022-04-01 03:00:00|3230.77|3223.07|3255.08|3247.38|3255.15|3247.45|3224.12|3216.42|12263
1648785600000|2022-04-01 04:00:00|3254.93|3247.23|3252.96|3245.26|3263.71|3256.01|3251.48|3243.78|10525
1648789200000|2022-04-01 05:00:00|3253.05|3245.35|3255.82|3248.12|3270.79|3263.09|3247.91|3240.21|10436
1648792800000|2022-04-01 06:00:00|3255.95|3248.25|3268.54|3260.84|3269.12|3261.42|3250.47|3242.77|10353
1648796400000|2022-04-01 07:00:00|3268.45|3260.75|3283.99|3276.29|3286.77|3279.07|3266.76|3259.06|9982
1648800000000|2022-04-01 08:00:00|3284.08|3276.38|3284.27|3276.57|3299.22|3291.52|3282.48|3274.78|10222
1648803600000|2022-04-01 09:00:00|3284.26|3276.56|3278.17|3270.47|3290.27|3282.57|3273.93|3266.23|10739
1648807200000|2022-04-01 10:00:00|3277.96|3270.26|3288.58|3280.88|3289.21|3281.51|3273.47|3265.77|10270
1648810800000|2022-04-01 11:00:00|3288.61|3280.91|3290.07|3282.37|3307.04|3299.34|3284.43|3276.73|10482
1648814400000|2022-04-01 12:00:00|3289.88|3282.18|3313.7|3306|3318.69|3310.99|3266.88|3259.18|12367
1648818000000|2022-04-01 13:00:00|3313.4|3305.7|3354.34|3346.64|3370.22|3362.52|3313.08|3305.38|12808
1648821600000|2022-04-01 14:00:00|3354.76|3347.06|3425.73|3418.03|3427.92|3420.22|3353.8|3346.1|12322
1648825200000|2022-04-01 15:00:00|3425.41|3417.71|3436.51|3428.81|3456.01|3448.31|3419.71|3412.01|12855
1648828800000|2022-04-01 16:00:00|3436.41|3428.71|3415.61|3407.91|3450.7|3443|3415.56|3407.86|12141
1648832400000|2022-04-01 17:00:00|3415.69|3407.99|3473.88|3466.18|3478|3470.3|3410.41|3402.71|12138
1648836000000|2022-04-01 18:00:00|3474.17|3466.47|3469.48|3461.78|3485.43|3477.73|3451.23|3443.53|11822
1648839600000|2022-04-01 19:00:00|3469.47|3461.77|3475.25|3467.55|3476.09|3468.39|3451.75|3444.05|12115
1648843200000|2022-04-01 20:00:00|3474.8|3467.1|3447.23|3439.53|3477.23|3469.53|3444.51|3436.81|11197
1648879200000|2022-04-02 06:00:00|3479.95|3472.25|3482.05|3474.35|3482.07|3474.37|3479.85|3472.15|298
1648882800000|2022-04-02 07:00:00|3493.04|3485.34|3488.92|3481.22|3498.84|3491.14|3476.69|3468.99|9116
1648886400000|2022-04-02 08:00:00|3488.87|3481.17|3481.07|3473.37|3488.99|3481.29|3474.83|3467.13|8779
1648890000000|2022-04-02 09:00:00|3481.11|3473.41|3498.52|3490.82|3500.34|3492.64|3476.61|3468.91|8618
1648893600000|2022-04-02 10:00:00|3498.53|3490.83|3497.47|3489.77|3499.59|3491.89|3481.25|3473.55|9072
1648897200000|2022-04-02 11:00:00|3497.51|3489.81|3492.44|3484.74|3502.62|3494.92|3491.1|3483.4|9394
1648900800000|2022-04-02 12:00:00|3492.31|3484.61|3512.38|3504.68|3535.1|3527.4|3470.34|3462.64|12180
1648904400000|2022-04-02 13:00:00|3512.41|3504.71|3508.54|3500.84|3529.99|3522.29|3503.05|3495.35|11004
1648908000000|2022-04-02 14:00:00|3508.55|3500.85|3494.27|3486.57|3514.6|3506.9|3486.03|3478.33|10867
1648911600000|2022-04-02 15:00:00|3494.35|3486.65|3466.22|3458.52|3494.44|3486.74|3450.24|3442.54|12573
1648915200000|2022-04-02 16:00:00|3466.23|3458.53|3480.76|3473.06|3491.73|3484.03|3453.81|3446.11|11961
1648918800000|2022-04-02 17:00:00|3480.83|3473.13|3481.16|3473.46|3491.98|3484.28|3471.57|3463.87|10923
1648922400000|2022-04-02 18:00:00|3481.27|3473.57|3455.56|3447.86|3487.81|3480.11|3438.03|3430.33|12612
1648926000000|2022-04-02 19:00:00|3455.53|3447.83|3475.76|3468.06|3486.28|3478.58|3454.56|3446.86|11313
1648929600000|2022-04-02 20:00:00|3475.74|3468.04|3475.61|3467.91|3490.58|3482.88|3458.68|3450.98|11839
1648933200000|2022-04-02 21:00:00|3475.39|3467.69|3482.4|3474.7|3483.48|3475.78|3456.7|3449|10493
1648936800000|2022-04-02 22:00:00|3482.34|3474.64|3471.26|3463.56|3491.01|3483.31|3460.95|3453.25|11760
1648940400000|2022-04-02 23:00:00|3471.25|3463.55|3469.67|3461.97|3472.2|3464.5|3468.45|3460.75|325
1648944000000|2022-04-03 00:00:00|3448.41|3440.71|3471.44|3463.74|3471.49|3463.79|3447.61|3439.91|11376
1648947600000|2022-04-03 01:00:00|3471.46|3463.76|3444.47|3436.77|3471.64|3463.94|3417.98|3410.28|11614
1648951200000|2022-04-03 02:00:00|3444.46|3436.76|3436.08|3428.38|3454.64|3446.94|3434.01|3426.31|11104
1648954800000|2022-04-03 03:00:00|3435.98|3428.28|3461.18|3453.48|3466.6|3458.9|3432.93|3425.23|10586
1648958400000|2022-04-03 04:00:00|3461.27|3453.57|3480.18|3472.48|3480.18|3472.48|3456.86|3449.16|10495
1648962000000|2022-04-03 05:00:00|3480.2|3472.5|3481.27|3473.57|3485.39|3477.69|3476.37|3468.67|10086
1648965600000|2022-04-03 06:00:00|3481.29|3473.59|3509.94|3502.24|3511.75|3504.05|3476|3468.3|10013
1648969200000|2022-04-03 07:00:00|3509.56|3501.86|3493.97|3486.27|3511.93|3504.23|3487.11|3479.41|10722
1648972800000|2022-04-03 08:00:00|3494.31|3486.61|3480.48|3472.78|3502.92|3495.22|3478.27|3470.57|9716
1648976400000|2022-04-03 09:00:00|3480.54|3472.84|3498.79|3491.09|3513.77|3506.07|3475.6|3467.9|10468
1648980000000|2022-04-03 10:00:00|3499.06|3491.36|3488.92|3481.22|3503.06|3495.36|3482.49|3474.79|10439
1648983600000|2022-04-03 11:00:00|3488.82|3481.12|3488.95|3481.25|3495.75|3488.05|3476.84|3469.14|9364
1648987200000|2022-04-03 12:00:00|3488.9|3481.2|3497.48|3489.78|3505.5|3497.8|3482.81|3475.11|10098
1648990800000|2022-04-03 13:00:00|3497.46|3489.76|3503.02|3495.32|3515.31|3507.61|3492.51|3484.81|11039
1648994400000|2022-04-03 14:00:00|3503.12|3495.42|3516.25|3508.55|3516.25|3508.55|3486.79|3479.09|9905
1648998000000|2022-04-03 15:00:00|3516.31|3508.61|3504.38|3496.68|3523.37|3515.67|3503.86|3496.16|10322
1649001600000|2022-04-03 16:00:00|3504.37|3496.67|3492.28|3484.58|3520.4|3512.7|3488.61|3480.91|11310
1649005200000|2022-04-03 17:00:00|3492.26|3484.56|3497.56|3489.86|3498.63|3490.93|3484.57|3476.87|9823
1649008800000|2022-04-03 18:00:00|3497.57|3489.87|3514.13|3506.43|3524.39|3516.69|3492.59|3484.89|9823
1649012400000|2022-04-03 19:00:00|3514.1|3506.4|3493.07|3483.87|3520.8|3513.1|3492.17|3483.49|10893
1649016000000|2022-04-03 20:00:00|3493.06|3483.86|3497.88|3488.68|3508.98|3499.78|3492.05|3482.85|9258
1649019600000|2022-04-03 21:00:00|3497.86|3488.66|3530.38|3522.68|3530.87|3523.17|3493.72|3484.52|10359
1649023200000|2022-04-03 22:00:00|3530.57|3522.87|3548.38|3540.68|3584.54|3576.84|3520.04|3512.34|13064
1649026800000|2022-04-03 23:00:00|3548.42|3540.72|3526.15|3518.45|3549.85|3542.15|3514.9|3507.2|11412
1649030400000|2022-04-04 00:00:00|3526.14|3518.44|3478.28|3470.58|3527.3|3519.6|3474.06|3466.36|11673
1649034000000|2022-04-04 01:00:00|3479.07|3471.37|3490.27|3482.57|3498.69|3490.99|3476.84|3469.14|11528
1649037600000|2022-04-04 02:00:00|3490.23|3482.53|3506.21|3498.51|3507.97|3500.27|3482.34|3474.64|10295
1649041200000|2022-04-04 03:00:00|3506.06|3498.36|3494.4|3486.7|3512.86|3505.16|3493|3485.3|10275
1649044800000|2022-04-04 04:00:00|3494.38|3486.68|3501.21|3493.51|3510.81|3503.11|3483.95|3476.25|10489
1649048400000|2022-04-04 05:00:00|3501.29|3493.59|3510.05|3502.35|3512.02|3504.32|3494.86|3487.16|10503
1649052000000|2022-04-04 06:00:00|3509.99|3502.29|3507.23|3499.53|3513.95|3506.25|3503.61|3495.91|9631
1649055600000|2022-04-04 07:00:00|3507.04|3499.34|3506.61|3498.91|3515.86|3508.16|3494.64|3486.94|9713
1649059200000|2022-04-04 08:00:00|3507.13|3499.43|3498.77|3491.07|3509.6|3501.9|3488.82|3481.12|10988
1649062800000|2022-04-04 09:00:00|3498.83|3491.13|3472.08|3464.38|3499.87|3492.17|3467.53|3459.83|10884
1649066400000|2022-04-04 10:00:00|3472.07|3464.37|3461.2|3453.5|3486.43|3478.73|3453.97|3446.27|11845
1649070000000|2022-04-04 11:00:00|3461.14|3453.44|3483.51|3475.81|3485.43|3477.73|3456.43|3448.73|10992
1649073600000|2022-04-04 12:00:00|3483.45|3475.75|3470.97|3463.27|3498.03|3490.33|3462.43|3454.73|11931
1649077200000|2022-04-04 13:00:00|3470.82|3463.12|3485.28|3477.58|3491.19|3483.49|3455.45|3447.75|12261
1649080800000|2022-04-04 14:00:00|3485.26|3477.56|3451.11|3443.41|3492.76|3485.06|3447.37|3439.67|12563
1649084400000|2022-04-04 15:00:00|3451.09|3443.39|3428.67|3420.97|3456.22|3448.52|3425.64|3417.94|12817
1649088000000|2022-04-04 16:00:00|3428.73|3421.03|3454.76|3447.06|3459.29|3451.59|3421.37|3413.67|12171
1649091600000|2022-04-04 17:00:00|3454.8|3447.1|3442.49|3434.79|3464.49|3456.79|3424.42|3416.72|12237
1649095200000|2022-04-04 18:00:00|3442.35|3434.65|3465.76|3458.06|3467.79|3460.09|3413.48|3405.78|11999
1649098800000|2022-04-04 19:00:00|3465.79|3458.09|3496.37|3488.67|3504.15|3496.45|3465.77|3458.07|11881
1649102400000|2022-04-04 20:00:00|3496.51|3488.81|3513.65|3505.95|3522.58|3514.88|3478.91|3471.21|11883
1649106000000|2022-04-04 21:00:00|3513.73|3506.03|3513.71|3506.01|3523.48|3515.78|3501.35|3493.65|10898
1649109600000|2022-04-04 22:00:00|3513.7|3506|3532.85|3525.15|3550.64|3542.94|3502.71|3495.01|11538
1649113200000|2022-04-04 23:00:00|3532.84|3525.14|3524.31|3516.61|3545.17|3537.47|3520.04|3512.34|11930
1649116800000|2022-04-05 00:00:00|3524.28|3516.58|3511.73|3504.03|3528.7|3521|3505.64|3497.94|11194
1649120400000|2022-04-05 01:00:00|3511.68|3503.98|3524.62|3516.92|3527.52|3519.82|3508.34|3500.64|10273
1649124000000|2022-04-05 02:00:00|3524.75|3517.05|3519.91|3512.21|3532.17|3524.47|3514.4|3506.7|9779
1649127600000|2022-04-05 03:00:00|3519.87|3512.17|3528.26|3520.56|3539.85|3532.15|3519.73|3512.03|10193
1649131200000|2022-04-05 04:00:00|3528.24|3520.54|3528.48|3520.78|3538.45|3530.75|3520.55|3512.85|9751
1649134800000|2022-04-05 05:00:00|3528.44|3520.74|3524.39|3516.69|3532.08|3524.38|3522.82|3515.12|9297
1649138400000|2022-04-05 06:00:00|3524.41|3516.71|3522.63|3514.93|3527.8|3520.1|3513.2|3505.5|9062
1649142000000|2022-04-05 07:00:00|3522.59|3514.89|3529.9|3522.2|3540.23|3532.53|3518.69|3510.99|7631
1649145600000|2022-04-05 08:00:00|3530.78|3523.08|3528.52|3520.82|3533.43|3525.73|3518.41|3510.71|8131
1649149200000|2022-04-05 09:00:00|3528.42|3520.72|3512.78|3505.08|3531.75|3524.05|3511.81|3504.11|8325
1649152800000|2022-04-05 10:00:00|3512.76|3505.06|3520.45|3512.75|3524.6|3516.9|3508.03|3500.33|10129
1649156400000|2022-04-05 11:00:00|3520.42|3512.72|3526.99|3519.29|3529.37|3521.67|3514.22|3506.52|10276
1649160000000|2022-04-05 12:00:00|3527.11|3519.41|3512.27|3504.57|3557.15|3549.45|3512.14|3504.44|11460
1649163600000|2022-04-05 13:00:00|3512.28|3504.58|3481.74|3474.04|3520.62|3512.92|3470.93|3463.23|12591
1649167200000|2022-04-05 14:00:00|3482.13|3474.43|3456.9|3449.2|3487.6|3479.9|3444.3|3436.6|13024
1649170800000|2022-04-05 15:00:00|3456.87|3449.17|3456.65|3448.95|3471.92|3464.22|3448.49|3440.79|12162
1649174400000|2022-04-05 16:00:00|3456.63|3448.93|3469.26|3461.56|3481.07|3473.37|3439.41|3431.71|12194
1649178000000|2022-04-05 17:00:00|3469.29|3461.59|3455.35|3447.65|3480.86|3473.16|3453.94|3446.24|11940
1649181600000|2022-04-05 18:00:00|3455.15|3447.45|3449.49|3441.79|3461.04|3453.34|3447.07|3439.37|11472
1649185200000|2022-04-05 19:00:00|3449.42|3441.72|3469.7|3462|3471.53|3463.83|3424.02|3416.32|12791
1649188800000|2022-04-05 20:00:00|3469.41|3461.71|3446.16|3438.46|3475.5|3467.8|3422.05|3414.35|11745
1649192400000|2022-04-05 21:00:00|3446.46|3438.76|3457.06|3449.36|3457.76|3450.06|3430.38|3422.68|10610
1649196000000|2022-04-05 22:00:00|3457.05|3449.35|3447.91|3440.21|3465.99|3458.29|3440.4|3432.7|11925
1649199600000|2022-04-05 23:00:00|3447.49|3439.79|3410.64|3402.94|3453.01|3445.31|3402.62|3394.92|11921
1649203200000|2022-04-06 00:00:00|3410.6|3402.9|3329.44|3321.74|3411.21|3403.51|3272.35|3264.65|13357
1649206800000|2022-04-06 01:00:00|3329.43|3321.73|3348.46|3340.76|3358.72|3351.02|3328.76|3321.06|12788
1649210400000|2022-04-06 02:00:00|3348.45|3340.75|3347.27|3339.57|3361.82|3354.12|3344.28|3336.58|11395
1649214000000|2022-04-06 03:00:00|3347.36|3339.66|3347.03|3339.33|3354.59|3346.89|3341.01|3333.31|10741
1649217600000|2022-04-06 04:00:00|3346.31|3338.61|3363.81|3356.11|3364.24|3356.54|3329.48|3321.78|11261
1649221200000|2022-04-06 05:00:00|3363.87|3356.17|3373.03|3365.33|3377.33|3369.63|3359.72|3352.02|10655
1649224800000|2022-04-06 06:00:00|3372.84|3365.14|3372.44|3364.74|3375.57|3367.87|3355.55|3347.85|11466
1649228400000|2022-04-06 07:00:00|3372.41|3364.71|3349.21|3341.51|3376.67|3368.97|3345.65|3337.95|11463
1649232000000|2022-04-06 08:00:00|3349.2|3341.5|3361.17|3353.47|3364.48|3356.78|3337.19|3329.49|11134
1649235600000|2022-04-06 09:00:00|3361.61|3353.91|3351.76|3344.06|3362.86|3355.16|3339.11|3331.41|10267
1649239200000|2022-04-06 10:00:00|3351.75|3344.05|3330.28|3322.58|3358.95|3351.25|3323.15|3315.45|11728
1649242800000|2022-04-06 11:00:00|3330.23|3322.53|3308.67|3300.97|3334.99|3327.29|3285.6|3277.9|12737
1649246400000|2022-04-06 12:00:00|3308.65|3300.95|3309.81|3302.11|3329.53|3321.83|3292.21|3284.51|12467
1649250000000|2022-04-06 13:00:00|3309.89|3302.19|3258.59|3250.89|3324.6|3316.9|3255.11|3247.41|12646
1649253600000|2022-04-06 14:00:00|3258.51|3250.81|3261.84|3254.14|3277.49|3269.79|3234.01|3226.31|13183
1649257200000|2022-04-06 15:00:00|3261.68|3253.98|3260.48|3252.78|3268.45|3260.75|3224.83|3217.13|13248
1649260800000|2022-04-06 16:00:00|3260.36|3252.66|3216.73|3209.03|3265.3|3257.6|3195.33|3187.63|13427
1649264400000|2022-04-06 17:00:00|3216.72|3209.02|3222.96|3215.26|3234.17|3226.47|3184.55|3176.85|13323
1649268000000|2022-04-06 18:00:00|3222.75|3215.05|3241.74|3234.04|3267.18|3259.48|3179.43|3171.73|13742
1649271600000|2022-04-06 19:00:00|3241.98|3234.28|3229.98|3222.28|3252.9|3245.2|3209.35|3201.65|12831
1649275200000|2022-04-06 20:00:00|3229.83|3222.13|3237.82|3230.12|3244.64|3236.94|3204.45|3196.75|10991
1649278800000|2022-04-06 21:00:00|3237.62|3229.92|3231.76|3224.06|3244.95|3237.25|3223.08|3215.38|9832
1649282400000|2022-04-06 22:00:00|3231.62|3223.92|3193.42|3185.72|3237.2|3229.5|3190.6|3182.9|11495
1649286000000|2022-04-06 23:00:00|3193.43|3185.73|3172.8|3165.1|3211.49|3203.79|3166.74|3159.04|12877
1649289600000|2022-04-07 00:00:00|3172.44|3164.74|3158.38|3150.68|3210.16|3202.46|3147.83|3140.13|12593
1649293200000|2022-04-07 01:00:00|3158.35|3150.65|3196.98|3189.28|3200.49|3192.79|3153.3|3145.6|11737
1649296800000|2022-04-07 02:00:00|3196.82|3189.12|3188.97|3181.27|3202.75|3195.05|3172.49|3164.79|11964
1649300400000|2022-04-07 03:00:00|3188.94|3181.24|3190|3182.3|3196.88|3189.18|3172.72|3165.02|11382
1649304000000|2022-04-07 04:00:00|3190.15|3182.45|3210.35|3202.65|3215.86|3208.16|3187.75|3180.05|10821
1649307600000|2022-04-07 05:00:00|3210.4|3202.7|3222.68|3214.98|3223.3|3215.6|3200.49|3192.79|10296
1649311200000|2022-04-07 06:00:00|3222.71|3215.01|3217.6|3209.9|3227.11|3219.41|3206.41|3198.71|9354
1649314800000|2022-04-07 07:00:00|3217.64|3209.94|3229.28|3221.58|3238.47|3230.77|3214.58|3206.88|8860
1649318400000|2022-04-07 08:00:00|3229.25|3221.55|3228.53|3220.83|3237.24|3229.54|3221.62|3213.92|8942
1649322000000|2022-04-07 09:00:00|3228.51|3220.81|3231.52|3223.82|3234.2|3226.5|3208.36|3200.66|9516
1649325600000|2022-04-07 10:00:00|3231.51|3223.81|3227.11|3219.41|3235.04|3227.34|3219.24|3211.54|9633
1649329200000|2022-04-07 11:00:00|3227.04|3219.34|3255.29|3247.59|3264.89|3257.19|3214.11|3206.41|12166
1649332800000|2022-04-07 12:00:00|3255.27|3247.57|3234.6|3226.9|3273.22|3265.52|3232.96|3225.26|11635
1649336400000|2022-04-07 13:00:00|3234.58|3226.88|3232.84|3225.14|3240.38|3232.68|3205.01|3197.31|11896
1649340000000|2022-04-07 14:00:00|3233.03|3225.33|3192.49|3184.79|3243.61|3235.91|3185.94|3178.24|12519
1649343600000|2022-04-07 15:00:00|3192.53|3184.83|3203.07|3195.37|3205.91|3198.21|3163.92|3156.22|12944
1649347200000|2022-04-07 16:00:00|3203.01|3195.31|3224.68|3216.98|3224.71|3217.01|3199.1|3191.4|12155
1649350800000|2022-04-07 17:00:00|3224.49|3216.79|3229.35|3221.65|3242.02|3234.32|3217.72|3210.02|11794
1649354400000|2022-04-07 18:00:00|3229.42|3221.72|3243.43|3235.73|3244.48|3236.78|3226.58|3218.88|11705
1649358000000|2022-04-07 19:00:00|3243.38|3235.68|3221.77|3214.07|3251.88|3244.18|3221.08|3213.38|11281
1649361600000|2022-04-07 20:00:00|3222.03|3214.33|3243.06|3235.36|3247.57|3239.87|3220.97|3213.27|9692
1649365200000|2022-04-07 21:00:00|3243.07|3235.37|3223.06|3215.36|3246.29|3238.59|3202.7|3195|9706
1649368800000|2022-04-07 22:00:00|3223.07|3215.37|3239.52|3231.82|3239.9|3232.2|3218.64|3210.94|11144
1649372400000|2022-04-07 23:00:00|3239.54|3231.84|3231.54|3223.84|3262.79|3255.09|3231.01|3223.31|11007
1649376000000|2022-04-08 00:00:00|3231.26|3223.56|3222.73|3215.03|3248.99|3241.29|3221.54|3213.84|10823
1649379600000|2022-04-08 01:00:00|3222.79|3215.09|3252.95|3245.25|3260.23|3252.53|3220.29|3212.59|10457
1649383200000|2022-04-08 02:00:00|3252.88|3245.18|3266.26|3258.56|3279.7|3272|3248.67|3240.97|11080
1649386800000|2022-04-08 03:00:00|3266.34|3258.64|3272.01|3264.31|3273.43|3265.73|3258.45|3250.75|9856
1649390400000|2022-04-08 04:00:00|3272.03|3264.33|3262.22|3254.52|3278.45|3270.75|3257|3249.3|9571
1649394000000|2022-04-08 05:00:00|3262.05|3254.35|3274.39|3266.69|3278.32|3270.62|3253.5|3245.8|9632
1649397600000|2022-04-08 06:00:00|3274.44|3266.74|3270.76|3263.06|3276.45|3268.75|3254.23|3246.53|10527
1649401200000|2022-04-08 07:00:00|3270.82|3263.12|3289.84|3282.14|3291.06|3283.36|3249.44|3241.74|11802
1649404800000|2022-04-08 08:00:00|3289.8|3282.1|3296.99|3289.29|3317.31|3309.61|3287.59|3279.89|11273
1649408400000|2022-04-08 09:00:00|3296.74|3289.04|3293.55|3285.85|3305.37|3297.67|3283.71|3276.01|10371
1649412000000|2022-04-08 10:00:00|3293.56|3285.86|3290.35|3282.65|3297|3289.3|3277.06|3269.36|10322
1649415600000|2022-04-08 11:00:00|3290.41|3282.71|3261.83|3254.13|3290.45|3282.75|3258.7|3251|11346
1649419200000|2022-04-08 12:00:00|3261.88|3254.18|3241.06|3233.36|3274.61|3266.91|3231.86|3224.16|11408
1649422800000|2022-04-08 13:00:00|3241.04|3233.34|3231.56|3223.86|3244.63|3236.93|3215.98|3208.28|12773
1649426400000|2022-04-08 14:00:00|3231.71|3224.01|3296.51|3288.81|3307.66|3299.96|3229.4|3221.7|12909
1649430000000|2022-04-08 15:00:00|3296.09|3288.39|3285.99|3278.29|3310.82|3303.12|3278.22|3270.52|12412
1649433600000|2022-04-08 16:00:00|3286.02|3278.32|3271.1|3263.4|3296.34|3288.64|3264.06|3256.36|11749
1649437200000|2022-04-08 17:00:00|3271.09|3263.39|3249.81|3242.11|3273.96|3266.26|3233.4|3225.7|12308
1649440800000|2022-04-08 18:00:00|3249.77|3242.07|3262.18|3254.48|3284.08|3276.38|3219.9|3212.2|12743
1649444400000|2022-04-08 19:00:00|3262.12|3254.42|3241.64|3233.94|3277.22|3269.52|3235.74|3228.04|12195
1649448000000|2022-04-08 20:00:00|3241.81|3234.11|3248.74|3241.04|3254.95|3247.25|3234.69|3226.99|10773
1649487600000|2022-04-09 07:00:00|3253.55|3245.85|3213.72|3206.02|3253.55|3245.85|3200.08|3192.38|7708
1649491200000|2022-04-09 08:00:00|3213.71|3206.01|3213.16|3205.46|3220.43|3212.73|3204.48|3196.78|7367
1649494800000|2022-04-09 09:00:00|3213.15|3205.45|3212.13|3204.43|3217.03|3209.33|3204.69|3196.99|7233
1649498400000|2022-04-09 10:00:00|3212.09|3204.39|3215.49|3207.79|3216.46|3208.76|3198.79|3191.09|8279
1649502000000|2022-04-09 11:00:00|3215.47|3207.77|3213.98|3206.28|3221.09|3213.39|3210.85|3203.15|8732
1649505600000|2022-04-09 12:00:00|3213.99|3206.29|3233.38|3225.68|3235.46|3227.76|3208.24|3200.54|8654
1649509200000|2022-04-09 13:00:00|3233.66|3225.96|3225.88|3218.18|3237.83|3230.13|3223.66|3215.96|9224
1649512800000|2022-04-09 14:00:00|3225.86|3218.16|3232.6|3224.9|3232.73|3225.03|3213.12|3205.42|9594
1649516400000|2022-04-09 15:00:00|3232.61|3224.91|3212.01|3204.31|3233.71|3226.01|3206.34|3198.64|10251
1649520000000|2022-04-09 16:00:00|3212.08|3204.38|3224.8|3217.1|3231.01|3223.31|3207.31|3199.61|9422
1649523600000|2022-04-09 17:00:00|3224.79|3217.09|3245.93|3238.23|3252.87|3245.17|3221.46|3213.76|8050
1649527200000|2022-04-09 18:00:00|3245.94|3238.24|3237.85|3230.15|3250.08|3242.38|3234.27|3226.57|8768
1649530800000|2022-04-09 19:00:00|3237.84|3230.14|3238.36|3230.66|3243.91|3236.21|3233.93|3226.23|9311
1649534400000|2022-04-09 20:00:00|3238.35|3230.65|3233.28|3225.58|3254.57|3246.87|3230.44|3222.74|8411
1649538000000|2022-04-09 21:00:00|3228.88|3221.18|3241.72|3234.02|3253.91|3246.21|3227.45|3219.75|8178
1649541600000|2022-04-09 22:00:00|3241.69|3233.99|3252.23|3244.53|3255.2|3247.5|3241.68|3233.98|8830
1649545200000|2022-04-09 23:00:00|3252.24|3244.54|3262.92|3255.22|3272.97|3265.27|3247.09|3239.39|9802
1649548800000|2022-04-10 00:00:00|3262.84|3255.14|3254.65|3246.95|3266.11|3258.41|3250.94|3243.24|8744
1649552400000|2022-04-10 01:00:00|3254.67|3246.97|3262.09|3254.39|3270.08|3262.38|3251.63|3243.93|8376
1649556000000|2022-04-10 02:00:00|3262.1|3254.4|3264.45|3256.75|3264.77|3257.07|3257.54|3249.84|7842
1649559600000|2022-04-10 03:00:00|3264.41|3256.71|3262.73|3255.03|3272.1|3264.4|3261.38|3253.68|8530
1649563200000|2022-04-10 04:00:00|3262.77|3255.07|3257.67|3249.97|3266.93|3259.23|3257.15|3249.45|7924
1649566800000|2022-04-10 05:00:00|3257.59|3249.89|3249.56|3241.86|3261.94|3254.24|3247.31|3239.61|7482
1649570400000|2022-04-10 06:00:00|3249.54|3241.84|3255.36|3247.66|3259.65|3251.95|3244.48|3236.78|5907
1649574000000|2022-04-10 07:00:00|3255.37|3247.67|3247.99|3240.29|3256.2|3248.5|3239.73|3232.03|7539
1649577600000|2022-04-10 08:00:00|3247.97|3240.27|3247.75|3240.05|3256.68|3248.98|3243.4|3235.7|8180
1649581200000|2022-04-10 09:00:00|3247.78|3240.08|3244.92|3237.22|3248.72|3241.02|3238.93|3231.23|8084
1649584800000|2022-04-10 10:00:00|3244.89|3237.19|3249.84|3242.14|3249.99|3242.29|3239.11|3231.41|8343
1649588400000|2022-04-10 11:00:00|3249.99|3242.29|3256.66|3248.96|3260.55|3252.85|3246.24|3238.54|7414
1649592000000|2022-04-10 12:00:00|3256.67|3248.97|3248.57|3240.87|3265.21|3257.51|3245.58|3237.88|8727
1649595600000|2022-04-10 13:00:00|3248.5|3240.8|3244.63|3236.93|3252.27|3244.57|3238.3|3230.6|8428
1649599200000|2022-04-10 14:00:00|3244.67|3236.97|3255.52|3247.82|3259.56|3251.86|3242.49|3234.79|8403
1649602800000|2022-04-10 15:00:00|3255.51|3247.81|3261|3253.3|3264.58|3256.88|3252.07|3244.37|8567
1649606400000|2022-04-10 16:00:00|3260.97|3253.27|3283.03|3275.33|3283.69|3275.99|3256.9|3249.2|9250
1649610000000|2022-04-10 17:00:00|3283.15|3275.45|3300.66|3292.96|3311.75|3304.05|3283.15|3275.45|10423
1649613600000|2022-04-10 18:00:00|3300.68|3292.98|3293.27|3285.57|3308.37|3300.67|3292.52|3284.82|10264
1649617200000|2022-04-10 19:00:00|3293.23|3285.53|3297.79|3288.59|3304.85|3295.65|3290.48|3282.78|9035
1649620800000|2022-04-10 20:00:00|3297.76|3288.56|3294.52|3285.32|3303.02|3293.82|3290.89|3281.69|9668
1649624400000|2022-04-10 21:00:00|3294.51|3285.31|3274.59|3266.89|3298.37|3289.17|3274.26|3266.56|8561
1649628000000|2022-04-10 22:00:00|3274.56|3266.86|3227.13|3219.43|3281.08|3273.38|3214.34|3206.64|12507
1649631600000|2022-04-10 23:00:00|3227.17|3219.47|3206.57|3198.87|3235.23|3227.53|3197.08|3189.38|11621
1649635200000|2022-04-11 00:00:00|3206.49|3198.79|3208.66|3200.96|3215.34|3207.64|3182.22|3174.52|12549
1649638800000|2022-04-11 01:00:00|3208.51|3200.81|3192.41|3184.71|3218.59|3210.89|3190.87|3183.17|10432
1649642400000|2022-04-11 02:00:00|3191.9|3184.2|3168.34|3160.64|3202.6|3194.9|3158.11|3150.41|11539
1649646000000|2022-04-11 03:00:00|3167.17|3159.47|3179.19|3171.49|3180.79|3173.09|3156.85|3149.15|10570
1649649600000|2022-04-11 04:00:00|3179.18|3171.48|3183.54|3175.84|3187.68|3179.98|3169.74|3162.04|9743
1649653200000|2022-04-11 05:00:00|3183.57|3175.87|3189.77|3182.07|3190.93|3183.23|3178.21|3170.51|8252
1649656800000|2022-04-11 06:00:00|3189.85|3182.15|3181.4|3173.7|3190.65|3182.95|3175.75|3168.05|7748
1649660400000|2022-04-11 07:00:00|3181.57|3173.87|3183.71|3176.01|3194.37|3186.67|3171.32|3163.62|9197
1649664000000|2022-04-11 08:00:00|3183.7|3176|3167.37|3159.67|3185.76|3178.06|3151.75|3144.05|10548
1649667600000|2022-04-11 09:00:00|3167.36|3159.66|3086.85|3079.15|3167.36|3159.66|3086.09|3078.39|12361
1649671200000|2022-04-11 10:00:00|3087.03|3079.33|3082.01|3074.31|3095.48|3087.78|3063.6|3055.9|12082
1649674800000|2022-04-11 11:00:00|3081.85|3074.15|3055.5|3047.8|3085.05|3077.35|3033.35|3025.65|12026
1649678400000|2022-04-11 12:00:00|3055.19|3047.49|3059.08|3051.38|3069.29|3061.59|3038.28|3030.58|11479
1649682000000|2022-04-11 13:00:00|3058.86|3051.16|3051.78|3044.08|3064.02|3056.32|3019.33|3011.63|11985
1649685600000|2022-04-11 14:00:00|3051.86|3044.16|3028.74|3021.04|3062.25|3054.55|3021.83|3014.13|11762
1649689200000|2022-04-11 15:00:00|3028.75|3021.05|3008.38|3000.68|3043.77|3036.07|3008.16|3000.46|10301
1649692800000|2022-04-11 16:00:00|3008.17|3000.47|3023.18|3015.48|3029.89|3022.19|2982.38|2974.68|12092
1649696400000|2022-04-11 17:00:00|3023.1|3015.4|3027.18|3019.48|3034.28|3026.58|2998.81|2991.11|11182
1649700000000|2022-04-11 18:00:00|3027.2|3019.5|3040.55|3032.85|3042.37|3034.67|3011.86|3004.16|10469
1649703600000|2022-04-11 19:00:00|3040.54|3032.84|3009.55|3001.85|3043.92|3036.22|2987.87|2980.17|11785
1649707200000|2022-04-11 20:00:00|3009.56|3001.86|2996.84|2989.14|3023.1|3015.4|2975.4|2967.7|12179
1649710800000|2022-04-11 21:00:00|2996.85|2989.15|2969.25|2961.55|3006.36|2998.66|2953.96|2946.26|11791
1649714400000|2022-04-11 22:00:00|2969.04|2961.34|3004.25|2996.55|3018.77|3011.07|2958.47|2950.77|12852
1649718000000|2022-04-11 23:00:00|3003.76|2996.06|2983.44|2975.74|3010.18|3002.48|2978.97|2971.27|11225
1649721600000|2022-04-12 00:00:00|2983.41|2975.71|2976.55|2968.85|3000.61|2992.91|2966.6|2958.9|11381
1649725200000|2022-04-12 01:00:00|2975.37|2967.67|2976.62|2968.92|2991.85|2984.15|2961.65|2953.95|10315
1649728800000|2022-04-12 02:00:00|2976.6|2968.9|2970.5|2962.8|2982.41|2974.71|2954.73|2947.03|10572
1649732400000|2022-04-12 03:00:00|2970.57|2962.87|2986.98|2979.28|2988.62|2980.92|2969.2|2961.5|9650
1649736000000|2022-04-12 04:00:00|2986.95|2979.25|3005.91|2998.21|3008.09|3000.39|2976.4|2968.7|9681
1649739600000|2022-04-12 05:00:00|3005.58|2997.88|3023.08|3015.38|3025.03|3017.33|2997.73|2990.03|9702
1649743200000|2022-04-12 06:00:00|3023.11|3015.41|3010.45|3002.75|3031.56|3023.86|3006.48|2998.78|9492
1649746800000|2022-04-12 07:00:00|3010.17|3002.47|3029.65|3021.95|3031.55|3023.85|3002.65|2994.95|9960
1649750400000|2022-04-12 08:00:00|3029.72|3022.02|3031.4|3023.7|3039.33|3031.63|3023.94|3016.24|9566
1649754000000|2022-04-12 09:00:00|3031.33|3023.63|3030.54|3022.84|3033.52|3025.82|3017.53|3009.83|9490
1649757600000|2022-04-12 10:00:00|3030.44|3022.74|3020.65|3012.95|3033.23|3025.53|3015.59|3007.89|9174
1649761200000|2022-04-12 11:00:00|3020.75|3013.05|3045.29|3037.59|3046.61|3038.91|3017.8|3010.1|10203
1649764800000|2022-04-12 12:00:00|3045.28|3037.58|3084.91|3077.21|3086.32|3078.62|3031.53|3023.83|12793
1649768400000|2022-04-12 13:00:00|3085.02|3077.32|3055.52|3047.82|3090.21|3082.51|3053.7|3046|13262
1649772000000|2022-04-12 14:00:00|3056.14|3048.44|3031.67|3023.97|3059.11|3051.41|3020.48|3012.78|13021
1649775600000|2022-04-12 15:00:00|3031.82|3024.12|3049.43|3041.73|3062.13|3054.43|3029.17|3021.47|12347
1649779200000|2022-04-12 16:00:00|3049.51|3041.81|3046.78|3039.08|3067.58|3059.88|3027.68|3019.98|12629
1649782800000|2022-04-12 17:00:00|3046.82|3039.12|3038.35|3030.65|3054.64|3046.94|3030.95|3023.25|12659
1649786400000|2022-04-12 18:00:00|3038.23|3030.53|3006.19|2998.49|3042.13|3034.43|3004.96|2997.26|12264
1649790000000|2022-04-12 19:00:00|3006.21|2998.51|2977.27|2969.57|3010.85|3003.15|2972.78|2965.08|12566
1649793600000|2022-04-12 20:00:00|2977.34|2969.64|2991.45|2983.75|2999.53|2991.83|2971.54|2963.84|11353
1649797200000|2022-04-12 21:00:00|2991.44|2983.74|3014|3006.3|3017.27|3009.57|2990.33|2982.63|9661
1649800800000|2022-04-12 22:00:00|3014.06|3006.36|3018.23|3010.53|3025.51|3017.81|3000.23|2992.53|11611
1649804400000|2022-04-12 23:00:00|3018.74|3011.04|3032.6|3024.9|3040.32|3032.62|3016.34|3008.64|11579
1649808000000|2022-04-13 00:00:00|3032.54|3024.84|3030.67|3022.97|3048.68|3040.98|3028.49|3020.79|10660
1649811600000|2022-04-13 01:00:00|3030.69|3022.99|3034.11|3026.41|3034.41|3026.71|3010.12|3002.42|10603
1649815200000|2022-04-13 02:00:00|3034.08|3026.38|3049.88|3042.18|3055.57|3047.87|3023.64|3015.94|9777
1649818800000|2022-04-13 03:00:00|3049.97|3042.27|3053.4|3045.7|3071.52|3063.82|3045.88|3038.18|9201
1649822400000|2022-04-13 04:00:00|3053.21|3045.51|3064.45|3056.75|3064.87|3057.17|3045.75|3038.05|10363
1649826000000|2022-04-13 05:00:00|3064.36|3056.66|3069.88|3062.18|3074.53|3066.83|3056.59|3048.89|9589
1649829600000|2022-04-13 06:00:00|3069.83|3062.13|3052.98|3045.28|3072.36|3064.66|3046.68|3038.98|8939
1649833200000|2022-04-13 07:00:00|3052.99|3045.29|3055.81|3048.11|3065.69|3057.99|3048.78|3041.08|11194
1649836800000|2022-04-13 08:00:00|3055.83|3048.13|3059.63|3051.93|3063.81|3056.11|3052.92|3045.22|10280
1649840400000|2022-04-13 09:00:00|3059.62|3051.92|3054.7|3047|3063.95|3056.25|3048.93|3041.23|10195
1649844000000|2022-04-13 10:00:00|3054.69|3046.99|3037.06|3029.36|3061.36|3053.66|3034.81|3027.11|11010
1649847600000|2022-04-13 11:00:00|3037.08|3029.38|3018.28|3010.58|3049.98|3042.28|3017.83|3010.13|10563
1649851200000|2022-04-13 12:00:00|3018.67|3010.97|3010.39|3002.69|3032.78|3025.08|3010.33|3002.63|11265
1649854800000|2022-04-13 13:00:00|3010.43|3002.73|3084.42|3076.72|3091.35|3083.65|3001.44|2993.74|12392
1649858400000|2022-04-13 14:00:00|3083.84|3076.14|3077.32|3069.62|3103.57|3095.87|3067.34|3059.64|12333
1649862000000|2022-04-13 15:00:00|3076.89|3069.19|3098.58|3090.88|3121.38|3113.68|3076.75|3069.05|12309
1649865600000|2022-04-13 16:00:00|3098.55|3090.85|3090.63|3082.93|3118.5|3110.8|3086.41|3078.71|12078
1649869200000|2022-04-13 17:00:00|3090.92|3083.22|3085.83|3078.13|3091.63|3083.93|3073.89|3066.19|11658
1649872800000|2022-04-13 18:00:00|3085.5|3077.8|3110.96|3103.26|3111.55|3103.85|3077.87|3070.17|10430
1649876400000|2022-04-13 19:00:00|3111.01|3103.31|3090.85|3083.15|3119.07|3111.37|3089.53|3081.83|10777
1649880000000|2022-04-13 20:00:00|3090.89|3083.19|3109.99|3102.29|3118.18|3110.48|3087.1|3079.4|9597
1649883600000|2022-04-13 21:00:00|3109.95|3102.25|3110.3|3102.6|3115.91|3108.21|3096.89|3089.19|8418
1649887200000|2022-04-13 22:00:00|3110.34|3102.64|3127.59|3119.89|3132.69|3124.99|3105.09|3097.39|10198
1649890800000|2022-04-13 23:00:00|3127.57|3119.87|3122.14|3114.44|3132.71|3125.01|3115.35|3107.65|9931
1649894400000|2022-04-14 00:00:00|3122.16|3114.46|3123.29|3115.59|3130.64|3122.94|3115.13|3107.43|9711
1649898000000|2022-04-14 01:00:00|3123.8|3116.1|3144.14|3136.44|3148|3140.3|3120.04|3112.34|9555
1649901600000|2022-04-14 02:00:00|3144.09|3136.39|3130.5|3122.8|3148.13|3140.43|3128.6|3120.9|8939
1649905200000|2022-04-14 03:00:00|3130.46|3122.76|3122.18|3114.48|3132.25|3124.55|3116.89|3109.19|9246
1649908800000|2022-04-14 04:00:00|3122.21|3114.51|3116.32|3108.62|3128.16|3120.46|3112.1|3104.4|8839
1649912400000|2022-04-14 05:00:00|3116.33|3108.63|3114.97|3107.27|3119.69|3111.99|3108.51|3100.81|8199
1649916000000|2022-04-14 06:00:00|3114.98|3107.28|3111.75|3104.05|3117.79|3110.09|3104.22|3096.52|8677
1649919600000|2022-04-14 07:00:00|3111.66|3103.96|3118.11|3110.41|3123.86|3116.16|3105.34|3097.64|8621
1649923200000|2022-04-14 08:00:00|3118|3110.3|3111.85|3104.15|3126.26|3118.56|3110.31|3102.61|8706
1649926800000|2022-04-14 09:00:00|3111.84|3104.14|3104.5|3096.8|3112.08|3104.38|3089.56|3081.86|9176
1649930400000|2022-04-14 10:00:00|3104.58|3096.88|3083.39|3075.69|3108.38|3100.68|3082.49|3074.79|9373
1649934000000|2022-04-14 11:00:00|3083.37|3075.67|3076.79|3069.09|3092.86|3085.16|3073.65|3065.95|10145
1649937600000|2022-04-14 12:00:00|3077.17|3069.47|3091.2|3083.5|3095.99|3088.29|3074.1|3066.4|11083
1649941200000|2022-04-14 13:00:00|3091.18|3083.48|3051.09|3043.39|3104.04|3096.34|3048.01|3040.31|12223
1649944800000|2022-04-14 14:00:00|3050.88|3043.18|3048.07|3040.37|3063.16|3055.46|3036.01|3028.31|12535
1649948400000|2022-04-14 15:00:00|3048.11|3040.41|3019.72|3012.02|3054.75|3047.05|3015.92|3008.22|11733
1649952000000|2022-04-14 16:00:00|3019.71|3012.01|3019.88|3012.18|3028.41|3020.71|3006.24|2998.54|11472
1649955600000|2022-04-14 17:00:00|3019.83|3012.13|3025.46|3017.76|3027.41|3019.71|3011.86|3004.16|9807
1649959200000|2022-04-14 18:00:00|3025.58|3017.88|2987.84|2980.14|3029.28|3021.58|2987.12|2979.42|10163
1649962800000|2022-04-14 19:00:00|2987.66|2979.96|3000.7|2993|3005.75|2998.05|2980.87|2973.17|11108
1649966400000|2022-04-14 20:00:00|3000.46|2992.76|3017.12|3009.42|3017.63|3009.93|2987.74|2980.04|9984
1649970000000|2022-04-14 21:00:00|3017.07|3009.37|3023.34|3015.64|3025.22|3017.52|3013.87|3006.17|8455
1649973600000|2022-04-14 22:00:00|3023.33|3015.63|3019.32|3010.12|3031.43|3022.23|3016.49|3007.29|8517
1649977200000|2022-04-14 23:00:00|3019.31|3010.11|3026.45|3017.25|3029.46|3020.26|3018.24|3009.04|7729
1649980800000|2022-04-15 00:00:00|3026.47|3017.27|3020.04|3010.84|3041.65|3032.45|3018.73|3009.53|9334
1649984400000|2022-04-15 01:00:00|3020.02|3010.82|3028.45|3019.25|3032.44|3023.24|3018.23|3009.03|8077
1649988000000|2022-04-15 02:00:00|3028.48|3019.28|3028.84|3021.14|3034.99|3025.79|3023.25|3014.05|8605
1649991600000|2022-04-15 03:00:00|3028.86|3021.16|3045.3|3037.6|3048.17|3038.97|3027.35|3018.6|9895
1649995200000|2022-04-15 04:00:00|3045.31|3037.61|3036.77|3029.07|3050.98|3043.28|3033.33|3025.63|8610
1649998800000|2022-04-15 05:00:00|3036.7|3029|3042.92|3035.22|3047.88|3040.18|3033.66|3025.96|8239
1650002400000|2022-04-15 06:00:00|3042.95|3035.25|3027.25|3019.55|3046.82|3039.12|3023.23|3015.53|8820
1650006000000|2022-04-15 07:00:00|3027.18|3019.48|3038.57|3030.87|3049.2|3041.5|3015.3|3007.6|9353
1650009600000|2022-04-15 08:00:00|3038.54|3030.84|3029.07|3021.37|3044.66|3036.96|3021.08|3013.38|9201
1650013200000|2022-04-15 09:00:00|3029.08|3021.38|3028.76|3021.06|3037.2|3029.5|3021.58|3013.88|8133
1650016800000|2022-04-15 10:00:00|3028.7|3021|3035.47|3027.77|3044.55|3036.85|3027.25|3019.55|8230
1650020400000|2022-04-15 11:00:00|3035.33|3027.63|3031.71|3024.01|3041.45|3033.75|3024.21|3016.51|8795
1650024000000|2022-04-15 12:00:00|3031.69|3023.99|3025.45|3017.75|3035.81|3028.11|3021.86|3014.16|9941
1650027600000|2022-04-15 13:00:00|3025.5|3017.8|3010.85|3003.15|3034.93|3027.23|3007.88|3000.18|10495
1650031200000|2022-04-15 14:00:00|3010.89|3003.19|3039.79|3032.09|3061.06|3053.36|2998.2|2990.5|10023
1650034800000|2022-04-15 15:00:00|3039.93|3032.23|3033.04|3025.34|3047.05|3039.35|3029.72|3022.02|10576
1650038400000|2022-04-15 16:00:00|3033|3025.3|3026.84|3019.14|3033.51|3025.81|3014.38|3006.68|9906
1650042000000|2022-04-15 17:00:00|3026.85|3019.15|3035.29|3027.59|3044.39|3036.69|3025.04|3017.34|10000
1650045600000|2022-04-15 18:00:00|3035.34|3027.64|3033.77|3026.07|3038.93|3031.23|3030.18|3022.48|8451
1650049200000|2022-04-15 19:00:00|3033.83|3026.13|3027.39|3019.69|3034.86|3027.16|3023.65|3015.95|6902
1650052800000|2022-04-15 20:00:00|3027.33|3019.63|3034.76|3027.06|3034.77|3027.07|3023.07|3015.37|6260
1650092400000|2022-04-16 07:00:00|3042.09|3034.39|3039.29|3031.59|3044.65|3036.95|3038.06|3030.36|6567
1650096000000|2022-04-16 08:00:00|3039.26|3031.56|3039.68|3031.98|3046.24|3038.54|3034.33|3026.63|6826
1650099600000|2022-04-16 09:00:00|3039.72|3032.02|3038.43|3030.73|3042.89|3035.19|3036.7|3029|6526
1650103200000|2022-04-16 10:00:00|3038.44|3030.74|3044.24|3036.54|3047.55|3039.85|3037.62|3029.92|6910
1650106800000|2022-04-16 11:00:00|3044.25|3036.55|3044.18|3036.48|3051.43|3043.73|3042.8|3035.1|7784
1650110400000|2022-04-16 12:00:00|3044.19|3036.49|3047.97|3040.27|3050.41|3042.71|3039.25|3031.55|8284
1650114000000|2022-04-16 13:00:00|3047.98|3040.28|3045.7|3038|3049.19|3041.49|3040.21|3032.51|7818
1650117600000|2022-04-16 14:00:00|3045.72|3038.02|3051.33|3043.63|3051.79|3044.09|3038.73|3031.03|6853
1650121200000|2022-04-16 15:00:00|3051.35|3043.65|3022.33|3014.63|3062.42|3054.72|3015.24|3007.54|10834
1650124800000|2022-04-16 16:00:00|3022.16|3014.46|3031.3|3023.6|3031.71|3024.01|3019.33|3011.63|7360
1650128400000|2022-04-16 17:00:00|3031.29|3023.59|3024.94|3017.24|3033.06|3025.36|3023.29|3015.59|7655
1650132000000|2022-04-16 18:00:00|3024.93|3017.23|3030.27|3022.57|3030.56|3022.86|3021.79|3014.09|6043
1650135600000|2022-04-16 19:00:00|3030.23|3022.53|3029.06|3021.36|3033.27|3025.57|3027.52|3019.82|6988
1650139200000|2022-04-16 20:00:00|3029.05|3021.35|3037.53|3029.83|3045.79|3038.09|3027.37|3019.67|5857
1650142800000|2022-04-16 21:00:00|3037.52|3029.82|3054.93|3047.23|3058.63|3050.93|3037.21|3029.51|7816
1650146400000|2022-04-16 22:00:00|3054.69|3046.99|3065.5|3057.8|3089|3081.3|3054.69|3046.99|9142
1650150000000|2022-04-16 23:00:00|3065.61|3057.91|3064.13|3056.43|3075.75|3068.05|3063.05|3055.35|5973
1650153600000|2022-04-17 00:00:00|3064.12|3056.42|3061.66|3053.96|3069.22|3061.52|3059.19|3051.49|7820
1650157200000|2022-04-17 01:00:00|3061.64|3053.94|3062.61|3054.91|3065.94|3058.24|3058.75|3051.05|6741
1650160800000|2022-04-17 02:00:00|3062.62|3054.92|3036.53|3028.83|3062.75|3055.05|3032.13|3024.43|7649
1650164400000|2022-04-17 03:00:00|3036.48|3028.78|3033.82|3026.12|3040.39|3032.69|3027.23|3019.53|6789
1650168000000|2022-04-17 04:00:00|3033.83|3026.13|3042.23|3034.53|3043.93|3036.23|3033.24|3025.54|6112
1650171600000|2022-04-17 05:00:00|3042.28|3034.58|3047.17|3039.47|3049.71|3042.01|3039.02|3031.32|5192
1650175200000|2022-04-17 06:00:00|3047.16|3039.46|3047.07|3039.37|3048.83|3041.13|3043.45|3035.75|5643
1650178800000|2022-04-17 07:00:00|3047.03|3039.33|3042.41|3034.71|3048.86|3041.16|3036.97|3029.27|4982
1650182400000|2022-04-17 08:00:00|3042.18|3034.48|3045.35|3037.65|3050.45|3042.75|3041.65|3033.95|4173
1650186000000|2022-04-17 09:00:00|3045.33|3037.63|3047.3|3039.6|3053.53|3045.83|3045.33|3037.63|5140
1650189600000|2022-04-17 10:00:00|3047.17|3039.47|3046.11|3038.41|3049.78|3042.08|3042.76|3035.06|3575
1650193200000|2022-04-17 11:00:00|3046.14|3038.44|3052.06|3044.36|3052.52|3044.82|3043.87|3036.17|4697
1650196800000|2022-04-17 12:00:00|3052.12|3044.42|3052.96|3045.26|3059.35|3051.65|3047.72|3040.02|6894
1650200400000|2022-04-17 13:00:00|3052.95|3045.25|3067.11|3059.41|3086.12|3078.42|3051.39|3043.69|9056
1650204000000|2022-04-17 14:00:00|3066.87|3059.17|3068.02|3060.32|3078.66|3070.96|3058.05|3050.35|7754
1650207600000|2022-04-17 15:00:00|3068.06|3060.36|3078.18|3070.48|3084.08|3076.38|3063.1|3055.4|8251
1650211200000|2022-04-17 16:00:00|3078.19|3070.49|3063.64|3055.94|3082.55|3074.85|3062.41|3054.71|9145
1650214800000|2022-04-17 17:00:00|3063.68|3055.98|3055.11|3047.41|3066.4|3058.7|3050.31|3042.61|9388
1650218400000|2022-04-17 18:00:00|3055.1|3047.4|3036.25|3028.55|3056.82|3049.12|3028.82|3021.12|10336
1650222000000|2022-04-17 19:00:00|3036.23|3028.53|3057.67|3048.47|3063.34|3054.14|3033.34|3025.64|8510
1650225600000|2022-04-17 20:00:00|3057.68|3048.48|3050.67|3041.47|3062.78|3053.58|3049.44|3040.24|8496
1650229200000|2022-04-17 21:00:00|3050.68|3041.48|3059.35|3051.65|3060.67|3052.97|3041.46|3033.76|9634
1650232800000|2022-04-17 22:00:00|3059.41|3051.71|3049.89|3042.19|3081.32|3073.62|3046.53|3038.83|11628
1650236400000|2022-04-17 23:00:00|3049.86|3042.16|2991.97|2984.27|3050.3|3042.6|2987.24|2979.54|12496
1650240000000|2022-04-18 00:00:00|2991.98|2984.28|2995.17|2987.47|3000.83|2993.13|2981.18|2973.48|10975
1650243600000|2022-04-18 01:00:00|2995.12|2987.42|2993.91|2986.21|3001.99|2994.29|2989.64|2981.94|10262
1650247200000|2022-04-18 02:00:00|2993.74|2986.04|2999.16|2991.46|3001.06|2993.36|2991.37|2983.67|8729
1650250800000|2022-04-18 03:00:00|2999.26|2991.56|2999.45|2991.75|3004.86|2997.16|2993.23|2985.53|8477
1650254400000|2022-04-18 04:00:00|2999.46|2991.76|2916.75|2909.05|2999.98|2992.28|2906.81|2899.11|11971
1650258000000|2022-04-18 05:00:00|2916.93|2909.23|2919.34|2911.64|2930.34|2922.64|2907.28|2899.58|11082
1650261600000|2022-04-18 06:00:00|2919.32|2911.62|2920.55|2912.85|2929.46|2921.76|2917.1|2909.4|9711
1650265200000|2022-04-18 07:00:00|2920.54|2912.84|2896.93|2889.23|2923.84|2916.14|2889.14|2881.44|10208
1650268800000|2022-04-18 08:00:00|2896.85|2889.15|2897.56|2889.86|2911.98|2904.28|2894.43|2886.73|9944
1650272400000|2022-04-18 09:00:00|2897.62|2889.92|2912.89|2905.19|2913.43|2905.73|2893.41|2885.71|9699
1650276000000|2022-04-18 10:00:00|2912.98|2905.28|2912.66|2904.96|2926.97|2919.27|2909.41|2901.71|10488
1650279600000|2022-04-18 11:00:00|2912.79|2905.09|2916.03|2908.33|2928.04|2920.34|2912.79|2905.09|9855
1650283200000|2022-04-18 12:00:00|2916.04|2908.34|2946.3|2938.6|2951.59|2943.89|2915.56|2907.86|11714
1650286800000|2022-04-18 13:00:00|2946.29|2938.59|2927.24|2919.54|2956.31|2948.61|2921.7|2914|11714
1650290400000|2022-04-18 14:00:00|2927.23|2919.53|2932.8|2925.1|2948.77|2941.07|2925.66|2917.96|11892
1650294000000|2022-04-18 15:00:00|2932.93|2925.23|2918.48|2910.78|2934.51|2926.81|2909.22|2901.52|11000
1650297600000|2022-04-18 16:00:00|2918.86|2911.16|2931.82|2924.12|2944.02|2936.32|2899.73|2892.03|11664
1650301200000|2022-04-18 17:00:00|2931.85|2924.15|2989.37|2981.67|2994.26|2986.56|2927.92|2920.22|12212
1650304800000|2022-04-18 18:00:00|2988.59|2980.89|3018.43|3010.73|3028.58|3020.88|2984.79|2977.09|12100
1650308400000|2022-04-18 19:00:00|3018.42|3010.72|3009.74|3002.04|3023.27|3015.57|2992.67|2984.97|10090
1650312000000|2022-04-18 20:00:00|3009.75|3002.05|3009.79|3002.09|3025.12|3017.42|3008.87|3001.17|9304
1650315600000|2022-04-18 21:00:00|3009.81|3002.11|3046.74|3039.04|3055.11|3047.41|3009.81|3002.11|9887
1650319200000|2022-04-18 22:00:00|3046.68|3038.98|3069.96|3062.26|3071.62|3063.92|3036.53|3028.83|10278
1650322800000|2022-04-18 23:00:00|3069.8|3062.1|3059.79|3052.09|3074.43|3066.73|3054.62|3046.92|9840
1650326400000|2022-04-19 00:00:00|3059.98|3052.28|3064.33|3056.63|3097.85|3090.15|3059.67|3051.97|10906
1650330000000|2022-04-19 01:00:00|3064.32|3056.62|3057.24|3049.54|3071.51|3063.81|3056.59|3048.89|9393
1650333600000|2022-04-19 02:00:00|3057.23|3049.53|3043.81|3036.11|3060.87|3053.17|3042.52|3034.82|8284
1650337200000|2022-04-19 03:00:00|3043.85|3036.15|3041.62|3033.92|3053.19|3045.49|3040.02|3032.32|7657
1650340800000|2022-04-19 04:00:00|3041.6|3033.9|3050.46|3042.76|3054.76|3047.06|3039.2|3031.5|7195
1650344400000|2022-04-19 05:00:00|3050.77|3043.07|3042.42|3034.72|3051.96|3044.26|3040.78|3033.08|6400
1650348000000|2022-04-19 06:00:00|3042.41|3034.71|3049.98|3042.28|3055.93|3048.23|3041.45|3033.75|6288
1650351600000|2022-04-19 07:00:00|3050|3042.3|3043.69|3035.99|3055.81|3048.11|3034.4|3026.7|8239
1650355200000|2022-04-19 08:00:00|3043.63|3035.93|3045.55|3037.85|3053.54|3045.84|3042.38|3034.68|7916
1650358800000|2022-04-19 09:00:00|3045.57|3037.87|3042.85|3035.15|3052|3044.3|3037.28|3029.58|8046
1650362400000|2022-04-19 10:00:00|3042.83|3035.13|3058.28|3050.58|3059.81|3052.11|3041.75|3034.05|7691
1650366000000|2022-04-19 11:00:00|3058.26|3050.56|3046.14|3038.44|3065.89|3058.19|3044.73|3037.03|8128
1650369600000|2022-04-19 12:00:00|3045.99|3038.29|3065.47|3057.77|3073.43|3065.73|3045.3|3037.6|9154
1650373200000|2022-04-19 13:00:00|3065.51|3057.81|3098.85|3091.15|3099.18|3091.48|3052.92|3045.22|11760
1650376800000|2022-04-19 14:00:00|3098.77|3091.07|3118.13|3110.43|3131.13|3123.43|3098.77|3091.07|12123
1650380400000|2022-04-19 15:00:00|3118.1|3110.4|3115.82|3108.12|3134.88|3127.18|3113.19|3105.49|11117
1650384000000|2022-04-19 16:00:00|3116.03|3108.33|3106.66|3098.96|3130.38|3122.68|3098.48|3090.78|10865
1650387600000|2022-04-19 17:00:00|3106.7|3099|3096.48|3088.78|3107.97|3100.27|3086.22|3078.52|9614
1650391200000|2022-04-19 18:00:00|3096.58|3088.88|3103.89|3096.19|3106.93|3099.23|3091.61|3083.91|10177
1650394800000|2022-04-19 19:00:00|3103.84|3096.14|3115.5|3107.8|3124.29|3116.59|3101.32|3093.62|10956
1650398400000|2022-04-19 20:00:00|3115.49|3107.79|3099.57|3091.87|3115.77|3108.07|3090.01|3082.31|10247
1650402000000|2022-04-19 21:00:00|3099.61|3091.91|3103.42|3095.72|3110.09|3102.39|3090.7|3083|8553
1650405600000|2022-04-19 22:00:00|3103.32|3095.62|3102.45|3094.75|3115.96|3108.26|3096.56|3088.86|10542
1650409200000|2022-04-19 23:00:00|3102.39|3094.69|3106.5|3098.8|3112.43|3104.73|3102.05|3094.35|10108
1650412800000|2022-04-20 00:00:00|3106.49|3098.79|3081.98|3074.28|3111.52|3103.82|3071.91|3064.21|11071
1650416400000|2022-04-20 01:00:00|3081.99|3074.29|3091.86|3084.16|3098.21|3090.51|3074.17|3066.47|7643
1650420000000|2022-04-20 02:00:00|3091.72|3084.02|3091.27|3083.57|3096.1|3088.4|3086.92|3079.22|9456
1650423600000|2022-04-20 03:00:00|3091.08|3083.38|3096.69|3088.99|3097.16|3089.46|3081.1|3073.4|8426
1650427200000|2022-04-20 04:00:00|3096.74|3089.04|3090|3082.3|3097.7|3090|3083.49|3075.79|9219
1650430800000|2022-04-20 05:00:00|3090.1|3082.4|3104.78|3097.08|3104.91|3097.21|3086.11|3078.41|9341
1650434400000|2022-04-20 06:00:00|3104.64|3096.94|3104.85|3097.15|3112.5|3104.8|3099.22|3091.52|9360
1650438000000|2022-04-20 07:00:00|3105.62|3097.92|3094.23|3086.53|3119.18|3111.48|3091.58|3083.88|10718
1650441600000|2022-04-20 08:00:00|3094.25|3086.55|3105.37|3097.67|3108.37|3100.67|3091.26|3083.56|8754
1650445200000|2022-04-20 09:00:00|3105.36|3097.66|3111.37|3103.67|3120.06|3112.36|3100.63|3092.93|10061
1650448800000|2022-04-20 10:00:00|3111.62|3103.92|3131.38|3123.68|3138.02|3130.32|3102.57|3094.87|11065
1650452400000|2022-04-20 11:00:00|3131.23|3123.53|3158.96|3151.26|3171.64|3163.94|3120.83|3113.13|11196
1650456000000|2022-04-20 12:00:00|3158.95|3151.25|3161.38|3153.68|3166.39|3158.69|3143.68|3135.98|11668
1650459600000|2022-04-20 13:00:00|3161.45|3153.75|3106.93|3099.23|3161.77|3154.07|3096.41|3088.71|11679
1650463200000|2022-04-20 14:00:00|3107.17|3099.47|3104.56|3096.86|3116.95|3109.25|3096.55|3088.85|12445
1650466800000|2022-04-20 15:00:00|3104.57|3096.87|3073.23|3065.53|3104.8|3097.1|3056.9|3049.2|12562
1650470400000|2022-04-20 16:00:00|3073.22|3065.52|3086.54|3078.84|3088.04|3080.34|3060.05|3052.35|12086
1650474000000|2022-04-20 17:00:00|3086.7|3079|3085.78|3078.08|3092.26|3084.56|3076.65|3068.95|11540
1650477600000|2022-04-20 18:00:00|3085.71|3078.01|3053.15|3045.45|3085.71|3078.01|3041.64|3033.94|12068
1650481200000|2022-04-20 19:00:00|3053.24|3045.54|3074.14|3066.44|3083.47|3075.77|3050.44|3042.74|12023
1650484800000|2022-04-20 20:00:00|3074.53|3066.83|3089.42|3081.72|3090.24|3082.54|3063.88|3056.18|10181
1650488400000|2022-04-20 21:00:00|3089.43|3081.73|3088.36|3080.66|3092.6|3084.9|3081.95|3074.25|8717
1650492000000|2022-04-20 22:00:00|3089.23|3081.53|3090.18|3082.48|3101.33|3093.63|3083.7|3076|10295
1650495600000|2022-04-20 23:00:00|3090.13|3082.43|3080.91|3073.21|3091.56|3083.86|3074.62|3066.92|9636
1650499200000|2022-04-21 00:00:00|3080.76|3073.06|3091.1|3083.4|3093.77|3086.07|3076.19|3068.49|10445
1650502800000|2022-04-21 01:00:00|3091.09|3083.39|3105.12|3097.42|3108.15|3100.45|3085.71|3078.01|9181
1650506400000|2022-04-21 02:00:00|3105.13|3097.43|3095.94|3088.24|3109.41|3101.71|3092.35|3084.65|9017
1650510000000|2022-04-21 03:00:00|3095.95|3088.25|3101.5|3093.8|3102.46|3094.76|3088.59|3080.89|9338
1650513600000|2022-04-21 04:00:00|3101.47|3093.77|3089.13|3081.43|3108.94|3101.24|3082.74|3075.04|9823
1650517200000|2022-04-21 05:00:00|3089.12|3081.42|3077.25|3069.55|3098.97|3091.27|3075.32|3067.62|9915
1650520800000|2022-04-21 06:00:00|3077.24|3069.54|3081.76|3074.06|3086.68|3078.98|3071.35|3063.65|8603
1650524400000|2022-04-21 07:00:00|3082.08|3074.38|3105.45|3097.75|3109.42|3101.72|3078.48|3070.78|9988
1650528000000|2022-04-21 08:00:00|3105.39|3097.69|3106.62|3098.92|3114.43|3106.73|3099.21|3091.51|10508
1650531600000|2022-04-21 09:00:00|3106.6|3098.9|3093.98|3086.28|3108.78|3101.08|3088.76|3081.06|10278
1650535200000|2022-04-21 10:00:00|3093.84|3086.14|3133.49|3125.79|3144.37|3136.67|3091.55|3083.85|12234
1650538800000|2022-04-21 11:00:00|3133.5|3125.8|3155.61|3147.91|3163.82|3156.12|3131.23|3123.53|11620
1650542400000|2022-04-21 12:00:00|3155.45|3147.75|3166.92|3159.22|3183.66|3175.96|3145.62|3137.92|12390
1650546000000|2022-04-21 13:00:00|3166.88|3159.18|3159.47|3151.77|3182.29|3174.59|3158.3|3150.6|10825
1650549600000|2022-04-21 14:00:00|3159.62|3151.92|3152.96|3145.26|3161.37|3153.67|3146.7|3139|9101
1650553200000|2022-04-21 15:00:00|3152.95|3145.25|3109.46|3101.76|3157.14|3149.44|3108.47|3100.77|9279
1650556800000|2022-04-21 16:00:00|3109.35|3101.65|3083.49|3075.79|3111.12|3103.42|3082.93|3075.23|9341
1650560400000|2022-04-21 17:00:00|3083.64|3075.94|3070.03|3062.33|3094.18|3086.48|3065.66|3057.96|9468
1650564000000|2022-04-21 18:00:00|3070.14|3062.44|3062.8|3055.1|3076.67|3068.97|3059.84|3052.14|9092
1650567600000|2022-04-21 19:00:00|3062.71|3055.01|3031.85|3024.15|3071.19|3063.49|3029.56|3021.86|9217
1650571200000|2022-04-21 20:00:00|3031.52|3023.82|3004.47|2996.77|3037.9|3030.2|2997.71|2990.01|10759
1650574800000|2022-04-21 21:00:00|3004.57|2996.87|3007.26|2999.56|3020.84|3013.14|3002.2|2994.5|10168
1650578400000|2022-04-21 22:00:00|3006.72|2999.02|2987.26|2979.56|3016.28|3008.58|2948.53|2940.83|11995
1650582000000|2022-04-21 23:00:00|2987.31|2979.61|2987.6|2979.9|2994.76|2987.06|2977.03|2969.33|11694
1650585600000|2022-04-22 00:00:00|2987.7|2980|2991.31|2983.61|3005.18|2997.48|2974.01|2966.31|11421
1650589200000|2022-04-22 01:00:00|2991.21|2983.51|3001.49|2993.79|3005.46|2997.76|2985.47|2977.77|11389
1650592800000|2022-04-22 02:00:00|3001.32|2993.62|3003.34|2995.64|3012.1|3004.4|2996.93|2989.23|11089
1650596400000|2022-04-22 03:00:00|3003.35|2995.65|2999.35|2991.65|3012.94|3005.24|2997.77|2990.07|10416
1650600000000|2022-04-22 04:00:00|2999.28|2991.58|3019.53|3011.83|3020.27|3012.57|2995.55|2987.85|9840
1650603600000|2022-04-22 05:00:00|3019.52|3011.82|3016.6|3008.9|3025.14|3017.44|3014.31|3006.61|10359
1650607200000|2022-04-22 06:00:00|3016.31|3008.61|3015.97|3008.27|3025.68|3017.98|3013.28|3005.58|9718
1650610800000|2022-04-22 07:00:00|3015.98|3008.28|3024.2|3016.5|3036.65|3028.95|2990.42|2982.72|11713
1650614400000|2022-04-22 08:00:00|3024.16|3016.46|3004.47|2996.77|3033.47|3025.77|2998.56|2990.86|11208
1650618000000|2022-04-22 09:00:00|3004.44|2996.74|2989.66|2981.96|3008.87|3001.17|2983.3|2975.6|10970
1650621600000|2022-04-22 10:00:00|2989.65|2981.95|3009.52|3001.82|3013.6|3005.9|2981.1|2973.4|11338
1650625200000|2022-04-22 11:00:00|3009.3|3001.6|3018.69|3010.99|3022.39|3014.69|3003.52|2995.82|10911
1650628800000|2022-04-22 12:00:00|3018.7|3011|3005.39|2997.69|3024.29|3016.59|3002.5|2994.8|10917
1650632400000|2022-04-22 13:00:00|3005.34|2997.64|2992.48|2984.78|3020.08|3012.38|2981.02|2973.32|9669
1650636000000|2022-04-22 14:00:00|2992.59|2984.89|2976.96|2969.26|3005.48|2997.78|2964.54|2956.84|8075
1650639600000|2022-04-22 15:00:00|2976.99|2969.29|2953.43|2945.73|2990.85|2983.15|2947.84|2940.14|8473
1650643200000|2022-04-22 16:00:00|2953.37|2945.67|2952.53|2944.83|2969.77|2962.07|2938.3|2930.6|9218
1650646800000|2022-04-22 17:00:00|2952.03|2944.33|2953.9|2946.2|2967.3|2959.6|2947.1|2939.4|8976
1650650400000|2022-04-22 18:00:00|2953.84|2946.14|2973.72|2966.02|2978.74|2971.04|2947.43|2939.73|12177
1650654000000|2022-04-22 19:00:00|2973.78|2966.08|2960.08|2952.38|2986.26|2978.56|2957.5|2949.8|12528
1650657600000|2022-04-22 20:00:00|2960.34|2952.64|2974.68|2966.98|2975.09|2967.39|2958.79|2951.09|10557
1650697200000|2022-04-23 07:00:00|2957.66|2949.96|2963.99|2956.29|2964.48|2956.78|2957.54|2949.84|7885
1650700800000|2022-04-23 08:00:00|2963.96|2956.26|2968.71|2961.01|2973.68|2965.98|2958.76|2951.06|7320
1650704400000|2022-04-23 09:00:00|2968.7|2961|2959.36|2951.66|2970.2|2962.5|2957.79|2950.09|7644
1650708000000|2022-04-23 10:00:00|2959.32|2951.62|2959.92|2952.22|2963.6|2955.9|2958.08|2950.38|4848
1650711600000|2022-04-23 11:00:00|2962.3|2954.6|2963.48|2955.78|2968.51|2960.81|2960.82|2953.12|7296
1650715200000|2022-04-23 12:00:00|2963.52|2955.82|2966.8|2959.1|2975.54|2967.84|2951.42|2943.72|9742
1650718800000|2022-04-23 13:00:00|2966.81|2959.11|2967.49|2959.79|2973.83|2966.13|2963.06|2955.36|8864
1650722400000|2022-04-23 14:00:00|2967.48|2959.78|2967.28|2959.58|2971.13|2963.43|2960.45|2952.75|9257
1650726000000|2022-04-23 15:00:00|2967.27|2959.57|2971.29|2963.59|2974.16|2966.46|2964.92|2957.22|9382
1650729600000|2022-04-23 16:00:00|2971.27|2963.57|2969.36|2961.66|2982.95|2975.25|2964.58|2956.88|9054
1650733200000|2022-04-23 17:00:00|2969.37|2961.67|2964.76|2957.06|2969.42|2961.72|2959.67|2951.97|9041
1650736800000|2022-04-23 18:00:00|2964.77|2957.07|2953.11|2945.41|2965.31|2957.61|2952.52|2944.82|8410
1650740400000|2022-04-23 19:00:00|2953.1|2945.4|2958.21|2950.51|2960.06|2952.36|2952.12|2944.42|8289
1650744000000|2022-04-23 20:00:00|2958.18|2950.48|2967.38|2959.68|2969.27|2961.57|2957.09|2949.39|7011
1650747600000|2022-04-23 21:00:00|2967.39|2959.69|2971.87|2964.17|2974.44|2966.74|2965.79|2958.09|8360
1650751200000|2022-04-23 22:00:00|2971.97|2964.27|2960.13|2952.43|2972.97|2965.27|2958.71|2951.01|9579
1650754800000|2022-04-23 23:00:00|2960.2|2952.5|2937.29|2929.59|2960.23|2952.53|2927.28|2919.58|10386
1650758400000|2022-04-24 00:00:00|2937.21|2929.51|2940.94|2933.24|2949.81|2942.11|2935.55|2927.85|10403
1650762000000|2022-04-24 01:00:00|2940.71|2933.01|2932.78|2925.08|2946.84|2939.14|2932.78|2925.08|9936
1650765600000|2022-04-24 02:00:00|2932.76|2925.06|2937.13|2929.43|2943.31|2935.61|2927.07|2919.37|9618
1650769200000|2022-04-24 03:00:00|2937.14|2929.44|2960.97|2953.27|2964.38|2956.68|2935.01|2927.31|9331
1650772800000|2022-04-24 04:00:00|2960.94|2953.24|2956.41|2948.71|2963.47|2955.77|2953.87|2946.17|8489
1650776400000|2022-04-24 05:00:00|2956.36|2948.66|2949.67|2941.97|2957.39|2949.69|2949.63|2941.93|5946
1650780000000|2022-04-24 06:00:00|2949.66|2941.96|2957.07|2949.37|2962.81|2955.11|2948.69|2940.99|7046
1650783600000|2022-04-24 07:00:00|2957.08|2949.38|2953.74|2946.04|2961.09|2953.39|2950.57|2942.87|7347
1650787200000|2022-04-24 08:00:00|2953.77|2946.07|2950.4|2942.7|2957.97|2950.27|2949.48|2941.78|7275
1650790800000|2022-04-24 09:00:00|2950.46|2942.76|2954.17|2946.47|2958.66|2950.96|2945.67|2937.97|8190
1650794400000|2022-04-24 10:00:00|2954.15|2946.45|2951.27|2943.57|2960.1|2952.4|2946.96|2939.26|7630
1650798000000|2022-04-24 11:00:00|2951.29|2943.59|2943.53|2935.83|2953.89|2946.19|2939.49|2931.79|8173
1650801600000|2022-04-24 12:00:00|2943.54|2935.84|2939.18|2931.48|2949.04|2941.34|2936.77|2929.07|8961
1650805200000|2022-04-24 13:00:00|2939.15|2931.45|2942.46|2934.76|2948.87|2941.17|2928.48|2920.78|9756
1650808800000|2022-04-24 14:00:00|2942.55|2934.85|2951.76|2944.06|2961.22|2953.52|2916.88|2909.18|10816
1650812400000|2022-04-24 15:00:00|2951.73|2944.03|2948.17|2940.47|2959.27|2951.57|2941.07|2933.37|10235
1650816000000|2022-04-24 16:00:00|2948.19|2940.49|2945.73|2938.03|2956.14|2948.44|2922.05|2914.35|11029
1650819600000|2022-04-24 17:00:00|2945.74|2938.04|2927.5|2919.8|2948.49|2940.79|2923.85|2916.15|11419
1650823200000|2022-04-24 18:00:00|2927.49|2919.79|2956.04|2948.34|2957.55|2949.85|2926.36|2918.66|10202
1650826800000|2022-04-24 19:00:00|2956|2948.3|2964.71|2955.51|2971.06|2963.36|2956|2948.3|9380
1650830400000|2022-04-24 20:00:00|2964.73|2955.53|2945.9|2936.7|2967.54|2958.34|2944.27|2935.07|9675
1650834000000|2022-04-24 21:00:00|2945.91|2936.71|2950.07|2942.37|2951.1|2943.4|2941.41|2933.71|10163
1650837600000|2022-04-24 22:00:00|2950.01|2942.31|2933.68|2925.98|2956.49|2948.79|2931.17|2923.47|11293
1650841200000|2022-04-24 23:00:00|2933.62|2925.92|2925.48|2917.78|2937.18|2929.48|2922.91|2915.21|11051
1650844800000|2022-04-25 00:00:00|2925.46|2917.76|2861.08|2853.38|2930.52|2922.82|2856.31|2848.61|13069
1650848400000|2022-04-25 01:00:00|2860.85|2853.15|2869.6|2861.9|2872.82|2865.12|2846.91|2839.21|12434
1650852000000|2022-04-25 02:00:00|2869.4|2861.7|2864.92|2857.22|2873.45|2865.75|2857.64|2849.94|11332
1650855600000|2022-04-25 03:00:00|2865.06|2857.36|2880.05|2872.35|2883.45|2875.75|2864.87|2857.17|11349
1650859200000|2022-04-25 04:00:00|2879.92|2872.22|2869.58|2861.88|2880.76|2873.06|2868.22|2860.52|10683
1650862800000|2022-04-25 05:00:00|2869.65|2861.95|2854.43|2846.73|2877.27|2869.57|2851.71|2844.01|11022
1650866400000|2022-04-25 06:00:00|2854.47|2846.77|2825.67|2817.97|2860.04|2852.34|2822.44|2814.74|12306
1650870000000|2022-04-25 07:00:00|2825.74|2818.04|2816.79|2809.09|2828.3|2820.6|2802.25|2794.55|12668
1650873600000|2022-04-25 08:00:00|2816.69|2808.99|2812.89|2805.19|2821.36|2813.66|2810.17|2802.47|10923
1650877200000|2022-04-25 09:00:00|2812.88|2805.18|2831.15|2823.45|2838.49|2830.79|2803.15|2795.45|11737
1650880800000|2022-04-25 10:00:00|2831.46|2823.76|2829.41|2821.71|2835.83|2828.13|2824.17|2816.47|11031
1650884400000|2022-04-25 11:00:00|2829.46|2821.76|2866.37|2858.67|2868.24|2860.54|2822.92|2815.22|12018
1650888000000|2022-04-25 12:00:00|2866.38|2858.68|2864.2|2856.5|2875.24|2867.54|2860.27|2852.57|11513
1650891600000|2022-04-25 13:00:00|2864.17|2856.47|2861.51|2853.81|2896.45|2888.75|2846.98|2839.28|10093
1650895200000|2022-04-25 14:00:00|2861.61|2853.91|2875.54|2867.84|2899.36|2891.66|2850.38|2842.68|8492
1650898800000|2022-04-25 15:00:00|2875.77|2868.07|2873.97|2866.27|2895.72|2888.02|2867.96|2860.26|9898
1650902400000|2022-04-25 16:00:00|2873.85|2866.15|2928.75|2921.05|2938.2|2930.5|2869.9|2862.2|13139
1650906000000|2022-04-25 17:00:00|2928.76|2921.06|2932.93|2925.23|2945.35|2937.65|2924.99|2917.29|12869
1650909600000|2022-04-25 18:00:00|2933.06|2925.36|2966.3|2958.6|2985.84|2978.14|2926.49|2918.79|11692
1650913200000|2022-04-25 19:00:00|2966.31|2958.61|3017.18|3009.48|3019.86|3012.16|2957.42|2949.72|13263
1650916800000|2022-04-25 20:00:00|3016.89|3009.19|3003.59|2995.89|3029.69|3021.99|2994.39|2986.69|10637
1650920400000|2022-04-25 21:00:00|3003.58|2995.88|3012.23|3004.53|3012.63|3004.93|2998.37|2990.67|9014
1650924000000|2022-04-25 22:00:00|3012.18|3004.48|3013.65|3005.95|3027.91|3020.21|3008.35|3000.65|11276
1650927600000|2022-04-25 23:00:00|3013.67|3005.97|3010.96|3003.26|3023.38|3015.68|3008.46|3000.76|11067
1650931200000|2022-04-26 00:00:00|3011|3003.3|3016.82|3009.12|3039.28|3031.58|3010.53|3002.83|11021
1650934800000|2022-04-26 01:00:00|3016.63|3008.93|3007.18|2999.48|3020.3|3012.6|3006.4|2998.7|10281
1650938400000|2022-04-26 02:00:00|3007.13|2999.43|3002.28|2994.58|3010.98|3003.28|2990.95|2983.25|10084
1650942000000|2022-04-26 03:00:00|3002.41|2994.71|3005.21|2997.51|3009.35|3001.65|3001.36|2993.66|8616
1650945600000|2022-04-26 04:00:00|3005.25|2997.55|3010.77|3003.07|3015.98|3008.28|3000.17|2992.47|8896
1650949200000|2022-04-26 05:00:00|3010.8|3003.1|3008.92|3001.22|3017.84|3010.14|3005.68|2997.98|8866
1650952800000|2022-04-26 06:00:00|3008.91|3001.21|2999.6|2991.9|3010.82|3003.12|2996.21|2988.51|8914
1650956400000|2022-04-26 07:00:00|2999.71|2992.01|3007.51|2999.81|3013.85|3006.15|2985.49|2977.79|9556
1650960000000|2022-04-26 08:00:00|3007.45|2999.75|3004.12|2996.42|3024.9|3017.2|2998.62|2990.92|9757
1650963600000|2022-04-26 09:00:00|3004.06|2996.36|2999.2|2991.5|3005.74|2998.04|2994.14|2986.44|9179
1650967200000|2022-04-26 10:00:00|2998.7|2991|2998.84|2991.14|3005.33|2997.63|2995.56|2987.86|8901
1650970800000|2022-04-26 11:00:00|2998.82|2991.12|3007.33|2999.63|3013.89|3006.19|2989.37|2981.67|10286
1650974400000|2022-04-26 12:00:00|3007.18|2999.48|2982.38|2974.68|3016.17|3008.47|2979.37|2971.67|10162
1650978000000|2022-04-26 13:00:00|2982.41|2974.71|2946.43|2938.73|2988.92|2981.22|2945.77|2938.07|10486
1650981600000|2022-04-26 14:00:00|2946.51|2938.81|2900.06|2892.36|2948.75|2941.05|2897.51|2889.81|10357
1650985200000|2022-04-26 15:00:00|2900.07|2892.37|2863.16|2855.46|2912.4|2904.7|2858.28|2850.58|12886
1650988800000|2022-04-26 16:00:00|2863.18|2855.48|2885.95|2878.25|2890.23|2882.53|2841.28|2833.58|12986
1650992400000|2022-04-26 17:00:00|2886.03|2878.33|2864.61|2856.91|2886.63|2878.93|2849.64|2841.94|12710
1650996000000|2022-04-26 18:00:00|2864.58|2856.88|2860.83|2853.13|2871.6|2863.9|2850.26|2842.56|12613
1650999600000|2022-04-26 19:00:00|2860.79|2853.09|2843.16|2835.46|2866.01|2858.31|2814.97|2807.27|12816
1651003200000|2022-04-26 20:00:00|2843.11|2835.41|2833.48|2825.78|2858.12|2850.42|2803.96|2796.26|12535
1651006800000|2022-04-26 21:00:00|2833.49|2825.79|2845.04|2837.34|2852.71|2845.01|2825.26|2817.56|10469
1651010400000|2022-04-26 22:00:00|2845.18|2837.48|2825.56|2817.86|2850.72|2843.02|2824.18|2816.48|11384
1651014000000|2022-04-26 23:00:00|2825.57|2817.87|2813.86|2806.16|2828.64|2820.94|2771.74|2764.04|12458
1651017600000|2022-04-27 00:00:00|2813.85|2806.15|2820.11|2812.41|2828.28|2820.58|2799.35|2791.65|12088
1651021200000|2022-04-27 01:00:00|2820.01|2812.31|2841.11|2833.41|2842.59|2834.89|2818.39|2810.69|11361
1651024800000|2022-04-27 02:00:00|2841.13|2833.43|2841.9|2834.2|2845.25|2837.55|2834.28|2826.58|10641
1651028400000|2022-04-27 03:00:00|2841.86|2834.16|2840.18|2832.48|2848.54|2840.84|2833.37|2825.67|10243
1651032000000|2022-04-27 04:00:00|2840.17|2832.47|2846.8|2839.1|2853.44|2845.74|2836.75|2829.05|10000
1651035600000|2022-04-27 05:00:00|2846.84|2839.14|2849.5|2841.8|2862.19|2854.49|2845.38|2837.68|10030
1651039200000|2022-04-27 06:00:00|2849.52|2841.82|2874.13|2866.43|2879.13|2871.43|2847.75|2840.05|10619
1651042800000|2022-04-27 07:00:00|2874.14|2866.44|2890.49|2882.79|2890.63|2882.93|2870.86|2863.16|10901
1651046400000|2022-04-27 08:00:00|2890.91|2883.21|2888.93|2881.23|2916.94|2909.24|2872.51|2864.81|11786
1651050000000|2022-04-27 09:00:00|2889.55|2881.85|2904.13|2896.43|2910.46|2902.76|2879.31|2871.61|11586
1651053600000|2022-04-27 10:00:00|2904.25|2896.55|2901.78|2894.08|2908.54|2900.84|2893.49|2885.79|10301
1651057200000|2022-04-27 11:00:00|2901.77|2894.07|2888.47|2880.77|2902.41|2894.71|2865.6|2857.9|12177
1651060800000|2022-04-27 12:00:00|2888.56|2880.86|2870.61|2862.91|2900.1|2892.4|2867.99|2860.29|12225
1651064400000|2022-04-27 13:00:00|2870.65|2862.95|2909.15|2901.45|2923.9|2916.2|2860.56|2852.86|12665
1651068000000|2022-04-27 14:00:00|2909.18|2901.48|2846.64|2838.94|2914.7|2907|2825.73|2818.03|13370
1651071600000|2022-04-27 15:00:00|2847|2839.3|2868.99|2861.29|2878.43|2870.73|2839.06|2831.36|13223
1651075200000|2022-04-27 16:00:00|2868.97|2861.27|2885.62|2877.92|2899.03|2891.33|2860.49|2852.79|12812
1651078800000|2022-04-27 17:00:00|2885.63|2877.93|2877.46|2869.76|2891.89|2884.19|2863.21|2855.51|12979
1651082400000|2022-04-27 18:00:00|2877.54|2869.84|2852.55|2844.85|2881.6|2873.9|2849.76|2842.06|12599
1651086000000|2022-04-27 19:00:00|2852.58|2844.88|2856.58|2848.88|2864.6|2856.9|2843.15|2835.45|12564
1651089600000|2022-04-27 20:00:00|2856.5|2848.8|2869.58|2861.88|2885.83|2878.13|2854.87|2847.17|12150
1651093200000|2022-04-27 21:00:00|2869.68|2861.98|2891.65|2883.95|2903.83|2896.13|2867.87|2860.17|10273
1651096800000|2022-04-27 22:00:00|2891.7|2884|2879.77|2872.07|2896.12|2888.42|2877.83|2870.13|10881
1651100400000|2022-04-27 23:00:00|2879.7|2872|2893.42|2885.72|2899.95|2892.25|2878.24|2870.54|10013
1651104000000|2022-04-28 00:00:00|2893.43|2885.73|2898.96|2891.26|2904.07|2896.37|2884.87|2877.17|10823
1651107600000|2022-04-28 01:00:00|2898.95|2891.25|2880.97|2873.27|2920.82|2913.12|2874.46|2866.76|11346
1651111200000|2022-04-28 02:00:00|2880.98|2873.28|2901.2|2893.5|2904.8|2897.1|2877.39|2869.69|10618
1651114800000|2022-04-28 03:00:00|2901.23|2893.53|2888.25|2880.55|2903.47|2895.77|2886.73|2879.03|10021
1651118400000|2022-04-28 04:00:00|2888.3|2880.6|2896.45|2888.75|2898.4|2890.7|2884.36|2876.66|9803
1651122000000|2022-04-28 05:00:00|2896.49|2888.79|2886.92|2879.22|2898.94|2891.24|2879.96|2872.26|9427
1651125600000|2022-04-28 06:00:00|2886.9|2879.2|2890.11|2882.41|2895.17|2887.47|2881.69|2873.99|9185
1651129200000|2022-04-28 07:00:00|2890.17|2882.47|2906.23|2898.53|2935.67|2927.97|2884.45|2876.75|10643
1651132800000|2022-04-28 08:00:00|2906.19|2898.49|2935.6|2927.9|2947.82|2940.12|2905.4|2897.7|11283
1651136400000|2022-04-28 09:00:00|2935.59|2927.89|2944.62|2936.92|2951.8|2944.1|2934.75|2927.05|11205
1651140000000|2022-04-28 10:00:00|2944.58|2936.88|2934.36|2926.66|2946.3|2938.6|2927.6|2919.9|10469
1651143600000|2022-04-28 11:00:00|2934.32|2926.62|2932.88|2925.18|2941.82|2934.12|2929.02|2921.32|10174
1651147200000|2022-04-28 12:00:00|2932.86|2925.16|2918.38|2910.68|2939.85|2932.15|2913.25|2905.55|12035
1651150800000|2022-04-28 13:00:00|2918.39|2910.69|2874.11|2866.41|2920.07|2912.37|2872.02|2864.32|13018
1651154400000|2022-04-28 14:00:00|2874.16|2866.46|2883.29|2875.59|2891.58|2883.88|2858.31|2850.61|12869
1651158000000|2022-04-28 15:00:00|2883.64|2875.94|2894.39|2886.69|2949.25|2941.55|2871.21|2863.51|13360
1651161600000|2022-04-28 16:00:00|2894.31|2886.61|2938.74|2931.04|2943.35|2935.65|2879.74|2872.04|12962
1651165200000|2022-04-28 17:00:00|2938.69|2930.99|2976.11|2968.41|2976.37|2968.67|2932.12|2924.42|12757
1651168800000|2022-04-28 18:00:00|2976.16|2968.46|2967.55|2959.85|2983.36|2975.66|2963.48|2955.78|12060
1651172400000|2022-04-28 19:00:00|2967.42|2959.72|2950.99|2943.29|2981.82|2974.12|2947.28|2939.58|12245
1651176000000|2022-04-28 20:00:00|2950.94|2943.24|2952.44|2944.74|2973.69|2965.99|2933.44|2925.74|12379
1651179600000|2022-04-28 21:00:00|2952.26|2944.56|2939.71|2932.01|2959.05|2951.35|2926.6|2918.9|10266
1651183200000|2022-04-28 22:00:00|2939.75|2932.05|2932.54|2924.84|2941.34|2933.64|2917.46|2909.76|11396
1651186800000|2022-04-28 23:00:00|2932.57|2924.87|2941.11|2933.41|2944.8|2937.1|2926.21|2918.51|10515
1651190400000|2022-04-29 00:00:00|2941.09|2933.39|2947.13|2939.43|2950.34|2942.64|2929.49|2921.79|11041
1651194000000|2022-04-29 01:00:00|2947.1|2939.4|2935.66|2927.96|2948.25|2940.55|2931.52|2923.82|9217
1651197600000|2022-04-29 02:00:00|2935.68|2927.98|2914.18|2906.48|2939.46|2931.76|2909.91|2902.21|10281
1651201200000|2022-04-29 03:00:00|2914.2|2906.5|2929.75|2922.05|2930.89|2923.19|2907.3|2899.6|11669
1651204800000|2022-04-29 04:00:00|2929.9|2922.2|2923.56|2915.86|2930.49|2922.79|2912.67|2904.97|8461
1651208400000|2022-04-29 05:00:00|2923.71|2916.01|2925.47|2917.77|2939.26|2931.56|2922.98|2915.28|8728
1651212000000|2022-04-29 06:00:00|2925.27|2917.57|2925.12|2917.42|2931.62|2923.92|2913.08|2905.38|8908
1651215600000|2022-04-29 07:00:00|2925.21|2917.51|2929.65|2921.95|2933.6|2925.9|2918.73|2911.03|9406
1651219200000|2022-04-29 08:00:00|2929.56|2921.86|2909.94|2902.24|2931.62|2923.92|2908.92|2901.22|9838
1651222800000|2022-04-29 09:00:00|2910.04|2902.34|2883.42|2875.72|2910.04|2902.34|2879.31|2871.61|11522
1651226400000|2022-04-29 10:00:00|2883.53|2875.83|2866.25|2858.55|2892.96|2885.26|2858.38|2850.68|10665
1651230000000|2022-04-29 11:00:00|2866.16|2858.46|2846.99|2839.29|2872.3|2864.6|2838.93|2831.23|12416
1651233600000|2022-04-29 12:00:00|2847.03|2839.33|2863.55|2855.85|2878.77|2871.07|2836.47|2828.77|12131
1651237200000|2022-04-29 13:00:00|2863.48|2855.78|2883.91|2876.21|2888.59|2880.89|2848.37|2840.67|12729
1651240800000|2022-04-29 14:00:00|2883.66|2875.96|2862.82|2855.12|2886.97|2879.27|2847.11|2839.41|12954
1651244400000|2022-04-29 15:00:00|2862.77|2855.07|2860.3|2852.6|2870.66|2862.96|2849.31|2841.61|11861
1651248000000|2022-04-29 16:00:00|2860.18|2852.48|2818.51|2810.81|2860.39|2852.69|2813.15|2805.45|11917
1651251600000|2022-04-29 17:00:00|2818.79|2811.09|2826.65|2818.95|2839.89|2832.19|2809.57|2801.87|12253
1651255200000|2022-04-29 18:00:00|2826.7|2819|2820.28|2812.58|2833.38|2825.68|2804.28|2796.58|12766
1651258800000|2022-04-29 19:00:00|2820.01|2812.31|2796.67|2788.97|2824.32|2816.62|2780.69|2772.99|12426
1651262400000|2022-04-29 20:00:00|2796.48|2788.78|2810.4|2802.7|2818.36|2810.66|2793.18|2785.48|10767
1651302000000|2022-04-30 07:00:00|2837.11|2829.41|2833.55|2825.85|2837.13|2829.43|2827.8|2820.1|7625
1651305600000|2022-04-30 08:00:00|2833.57|2825.87|2827|2819.3|2837.03|2829.33|2824.94|2817.24|8558
1651309200000|2022-04-30 09:00:00|2827.04|2819.34|2838.08|2830.38|2838.67|2830.97|2822.56|2814.86|7471
1651312800000|2022-04-30 10:00:00|2838.03|2830.33|2835.22|2827.52|2844.37|2836.67|2833.71|2826.01|5500
1651316400000|2022-04-30 11:00:00|2834.87|2827.17|2835.73|2828.03|2836.77|2829.07|2834.39|2826.69|251
1651320000000|2022-04-30 12:00:00|2835.22|2827.52|2829.05|2821.35|2840.52|2832.82|2825.81|2818.11|8260
1651323600000|2022-04-30 13:00:00|2829.04|2821.34|2825.38|2817.68|2834.17|2826.47|2819.38|2811.68|9113
1651327200000|2022-04-30 14:00:00|2825.36|2817.66|2785.99|2778.29|2828.29|2820.59|2783.51|2775.81|11488
1651330800000|2022-04-30 15:00:00|2786.08|2778.38|2820.28|2812.58|2827.28|2819.58|2775.73|2768.03|11554
1651334400000|2022-04-30 16:00:00|2820.24|2812.54|2805.82|2798.12|2825.6|2817.9|2803.16|2795.46|10618
1651338000000|2022-04-30 17:00:00|2805.9|2798.2|2790.68|2782.98|2807.2|2799.5|2785.2|2777.5|11261
1651341600000|2022-04-30 18:00:00|2790.6|2782.9|2798.38|2790.68|2798.81|2791.11|2781.19|2773.49|11054
1651345200000|2022-04-30 19:00:00|2798.37|2790.67|2811.66|2803.96|2814.88|2807.18|2793.08|2785.38|10591
1651348800000|2022-04-30 20:00:00|2811.7|2804|2793.97|2786.27|2811.78|2804.08|2790.63|2782.93|9452
1651352400000|2022-04-30 21:00:00|2793.94|2786.24|2799.86|2792.16|2804.1|2796.4|2790.26|2782.56|9018
1651356000000|2022-04-30 22:00:00|2799.84|2792.14|2785.78|2778.08|2801.27|2793.57|2784.93|2777.23|11372
1651359600000|2022-04-30 23:00:00|2785.8|2778.1|2731.09|2723.39|2789.64|2781.94|2722.44|2714.74|12867
1651363200000|2022-05-01 00:00:00|2731.03|2723.33|2741.69|2733.99|2750.36|2742.66|2722.27|2714.57|11761
1651366800000|2022-05-01 01:00:00|2741.64|2733.94|2774.41|2766.71|2781.44|2773.74|2730.1|2722.4|11888
1651370400000|2022-05-01 02:00:00|2774.46|2766.76|2762.96|2755.26|2785.13|2777.43|2759.75|2752.05|10887
1651374000000|2022-05-01 03:00:00|2762.97|2755.27|2781.68|2773.98|2781.84|2774.14|2762.97|2755.27|9383
1651377600000|2022-05-01 04:00:00|2781.66|2773.96|2777.14|2769.44|2783.89|2776.19|2770.78|2763.08|9156
1651381200000|2022-05-01 05:00:00|2777.05|2769.35|2786.48|2778.78|2798.46|2790.76|2774.4|2766.7|9596
1651384800000|2022-05-01 06:00:00|2786.58|2778.88|2779.7|2772|2794.9|2787.2|2776.18|2768.48|8320
1651388400000|2022-05-01 07:00:00|2779.72|2772.02|2770.75|2763.05|2783.17|2775.47|2769.38|2761.68|7179
1651392000000|2022-05-01 08:00:00|2770.74|2763.04|2783.44|2775.74|2786.41|2778.71|2769.82|2762.12|7385
1651395600000|2022-05-01 09:00:00|2783.49|2775.79|2772.55|2764.85|2785.2|2777.5|2762.39|2754.69|8691
1651399200000|2022-05-01 10:00:00|2772.53|2764.83|2770.93|2763.23|2779.68|2771.98|2765.62|2757.92|7944
1651402800000|2022-05-01 11:00:00|2770.92|2763.22|2761.26|2753.56|2773.16|2765.46|2759.04|2751.34|8956
1651406400000|2022-05-01 12:00:00|2761.29|2753.59|2767.54|2759.84|2773.53|2765.83|2757.64|2749.94|9662
1651410000000|2022-05-01 13:00:00|2767.61|2759.91|2762.29|2754.59|2775.17|2767.47|2761.3|2753.6|8467
1651413600000|2022-05-01 14:00:00|2762.26|2754.56|2764.58|2756.88|2771.19|2763.49|2759.28|2751.58|9186
1651417200000|2022-05-01 15:00:00|2764.59|2756.89|2810.06|2802.36|2821.92|2814.22|2764.5|2756.8|10797
1651420800000|2022-05-01 16:00:00|2810.13|2802.43|2815.92|2808.22|2832.65|2824.95|2806.11|2798.41|10841
1651424400000|2022-05-01 17:00:00|2815.9|2808.2|2810.87|2803.17|2823.63|2815.93|2808.3|2800.6|8945
1651428000000|2022-05-01 18:00:00|2810.88|2803.18|2777.35|2769.65|2812.47|2804.77|2775.39|2767.69|9480
1651431600000|2022-05-01 19:00:00|2777.36|2769.66|2770.32|2761.12|2780.95|2773.25|2760.06|2752.36|10280
1651435200000|2022-05-01 20:00:00|2770.16|2760.96|2818.83|2809.63|2821.38|2812.18|2763.96|2754.76|7340
1651438800000|2022-05-01 21:00:00|2818.8|2809.6|2812.75|2805.05|2822.99|2815.29|2798.3|2790.6|9843
1651442400000|2022-05-01 22:00:00|2812.71|2805.01|2811.99|2804.29|2828.31|2820.61|2797.31|2789.61|10737
1651446000000|2022-05-01 23:00:00|2811.97|2804.27|2829.12|2821.42|2852.92|2845.22|2806.46|2798.76|11836
1651449600000|2022-05-02 00:00:00|2829.16|2821.46|2845.43|2837.73|2853.84|2846.14|2827.37|2819.67|11799
1651453200000|2022-05-02 01:00:00|2845.74|2838.04|2838.87|2831.17|2852.7|2845|2837.71|2830.01|10812
1651456800000|2022-05-02 02:00:00|2838.68|2830.98|2843.08|2835.38|2845.38|2837.68|2833.86|2826.16|9515
1651460400000|2022-05-02 03:00:00|2843.11|2835.41|2845.02|2837.32|2850.44|2842.74|2838.87|2831.17|7042
1651464000000|2022-05-02 04:00:00|2845.01|2837.31|2861.07|2853.37|2868.91|2861.21|2836.19|2828.49|8991
1651467600000|2022-05-02 05:00:00|2861.06|2853.36|2865.67|2857.97|2870.96|2863.26|2853.36|2845.66|9856
1651471200000|2022-05-02 06:00:00|2865.68|2857.98|2862.26|2854.56|2878.33|2870.63|2860.4|2852.7|9796
1651474800000|2022-05-02 07:00:00|2862.2|2854.5|2849.22|2841.52|2869.77|2862.07|2845.32|2837.62|9435
1651478400000|2022-05-02 08:00:00|2849.2|2841.5|2843.14|2835.44|2859.67|2851.97|2836.67|2828.97|9819
1651482000000|2022-05-02 09:00:00|2843.3|2835.6|2813.73|2806.03|2852.35|2844.65|2811.24|2803.54|9343
1651485600000|2022-05-02 10:00:00|2813.89|2806.19|2809.67|2801.97|2823.21|2815.51|2805.97|2798.27|9488
1651489200000|2022-05-02 11:00:00|2809.69|2801.99|2798.75|2791.05|2813.06|2805.36|2794.17|2786.47|10082
1651492800000|2022-05-02 12:00:00|2798.66|2790.96|2799.39|2791.69|2814.69|2806.99|2793.16|2785.46|9692
1651496400000|2022-05-02 13:00:00|2799.13|2791.43|2834.12|2826.42|2847.02|2839.32|2782.67|2774.97|12080
1651500000000|2022-05-02 14:00:00|2834.04|2826.34|2831.58|2823.88|2853.6|2845.9|2809.67|2801.97|12760
1651503600000|2022-05-02 15:00:00|2831.59|2823.89|2831.23|2823.53|2839.26|2831.56|2818.25|2810.55|11549
1651507200000|2022-05-02 16:00:00|2831.28|2823.58|2813.24|2805.54|2839.73|2832.03|2810.41|2802.71|10174
1651510800000|2022-05-02 17:00:00|2812.78|2805.08|2801.14|2793.44|2815.01|2807.31|2789.94|2782.24|10804
1651514400000|2022-05-02 18:00:00|2800.72|2793.02|2804.5|2796.8|2812.55|2804.85|2784.03|2776.33|11496
1651518000000|2022-05-02 19:00:00|2804.67|2796.97|2844.25|2836.55|2853.76|2846.06|2799.54|2791.84|11346
1651521600000|2022-05-02 20:00:00|2844.4|2836.7|2831.12|2823.42|2850.98|2843.28|2830.37|2822.67|8609
1651525200000|2022-05-02 21:00:00|2831.08|2823.38|2871.18|2863.48|2873.56|2865.86|2828.38|2820.68|8442
1651528800000|2022-05-02 22:00:00|2871.32|2863.62|2865.93|2858.23|2886.28|2878.58|2865.19|2857.49|9000
1651532400000|2022-05-02 23:00:00|2865.96|2858.26|2860.53|2852.83|2878.14|2870.44|2856.89|2849.19|8784
1651536000000|2022-05-03 00:00:00|2860.46|2852.76|2840.87|2833.17|2865.41|2857.71|2840.45|2832.75|8695
1651539600000|2022-05-03 01:00:00|2840.86|2833.16|2848.51|2840.81|2848.96|2841.26|2833.99|2826.29|8932
1651543200000|2022-05-03 02:00:00|2848.52|2840.82|2843.53|2835.83|2856.21|2848.51|2832.45|2824.75|9148
1651546800000|2022-05-03 03:00:00|2843.54|2835.84|2854.24|2846.54|2860.02|2852.32|2842.58|2834.88|7870
1651550400000|2022-05-03 04:00:00|2854.25|2846.55|2852.99|2845.29|2858.53|2850.83|2847.96|2840.26|6588
1651554000000|2022-05-03 05:00:00|2852.98|2845.28|2847.94|2840.24|2853.48|2845.78|2834.81|2827.11|8166
1651557600000|2022-05-03 06:00:00|2847.9|2840.2|2843.94|2836.24|2851.71|2844.01|2840.48|2832.78|6834
1651561200000|2022-05-03 07:00:00|2844.07|2836.37|2848.33|2840.63|2851.45|2843.75|2838.8|2831.1|7656
1651564800000|2022-05-03 08:00:00|2848.39|2840.69|2848.82|2841.12|2857.68|2849.98|2847.21|2839.51|7620
1651568400000|2022-05-03 09:00:00|2848.64|2840.94|2837.57|2829.87|2850.24|2842.54|2836.3|2828.6|6224
1651572000000|2022-05-03 10:00:00|2837.75|2830.05|2834.28|2826.58|2838.76|2831.06|2827.13|2819.43|7609
1651575600000|2022-05-03 11:00:00|2834.27|2826.57|2852.66|2844.96|2853.37|2845.67|2829.71|2822.01|8094
1651579200000|2022-05-03 12:00:00|2852.62|2844.92|2841.84|2834.14|2854.13|2846.43|2840.52|2832.82|8000
1651582800000|2022-05-03 13:00:00|2841.82|2834.12|2837.67|2829.97|2845.97|2838.27|2819.39|2811.69|9584
1651586400000|2022-05-03 14:00:00|2837.92|2830.22|2825.39|2817.69|2850.88|2843.18|2821.83|2814.13|11126
1651590000000|2022-05-03 15:00:00|2825.4|2817.7|2825.99|2818.29|2839.03|2831.33|2819.13|2811.43|9488
1651593600000|2022-05-03 16:00:00|2825.98|2818.28|2809.95|2802.25|2831.1|2823.4|2804.63|2796.93|10644
1651597200000|2022-05-03 17:00:00|2809.98|2802.28|2806.38|2798.68|2829.58|2821.88|2806.23|2798.53|9397
1651600800000|2022-05-03 18:00:00|2806.36|2798.66|2787.29|2779.59|2806.36|2798.66|2773.89|2766.19|11327
1651604400000|2022-05-03 19:00:00|2787.27|2779.57|2776.85|2769.15|2788.01|2780.31|2764.31|2756.61|11510
1651608000000|2022-05-03 20:00:00|2776.99|2769.29|2786.82|2779.12|2792.68|2784.98|2759.62|2751.92|9275
1651611600000|2022-05-03 21:00:00|2786.73|2779.03|2791.03|2783.33|2799.93|2792.23|2774.16|2766.46|8837
1651615200000|2022-05-03 22:00:00|2791.04|2783.34|2788.73|2781.03|2803.89|2796.19|2783.43|2775.73|8792
1651618800000|2022-05-03 23:00:00|2788.98|2781.28|2785.17|2777.47|2792.52|2784.82|2778.78|2771.08|8903
1651622400000|2022-05-04 00:00:00|2785.34|2777.64|2797.45|2789.75|2799.94|2792.24|2775.19|2767.49|8089
1651626000000|2022-05-04 01:00:00|2797.48|2789.78|2791.87|2784.17|2801.26|2793.56|2789.95|2782.25|6780
1651629600000|2022-05-04 02:00:00|2791.88|2784.18|2796.85|2789.15|2814.17|2806.47|2790.43|2782.73|8289
1651633200000|2022-05-04 03:00:00|2796.86|2789.16|2801.48|2793.78|2807.15|2799.45|2796.2|2788.5|6751
1651636800000|2022-05-04 04:00:00|2801.86|2794.16|2798.03|2790.33|2815.51|2807.81|2796.68|2788.98|6453
1651640400000|2022-05-04 05:00:00|2798.2|2790.5|2796.83|2789.13|2800.77|2793.07|2792.23|2784.53|6747
1651644000000|2022-05-04 06:00:00|2796.84|2789.14|2820.87|2813.17|2821.48|2813.78|2796.83|2789.13|7468
1651647600000|2022-05-04 07:00:00|2820.33|2812.63|2833.17|2825.47|2837.02|2829.32|2813.97|2806.27|9317
1651651200000|2022-05-04 08:00:00|2833.27|2825.57|2847.52|2839.82|2850.96|2843.26|2831|2823.3|9363
1651654800000|2022-05-04 09:00:00|2848.13|2840.43|2835.97|2828.27|2849.92|2842.22|2832.41|2824.71|8477
1651658400000|2022-05-04 10:00:00|2836.07|2828.37|2867.57|2859.87|2872.95|2865.25|2833.91|2826.21|9657
1651662000000|2022-05-04 11:00:00|2867.59|2859.89|2874.36|2866.66|2889.5|2881.8|2860.52|2852.82|10173
1651665600000|2022-05-04 12:00:00|2874.27|2866.57|2863.45|2855.75|2885.61|2877.91|2852.03|2844.33|10691
1651669200000|2022-05-04 13:00:00|2863.44|2855.74|2840.63|2832.93|2872.27|2864.57|2839.42|2831.72|10159
1651672800000|2022-05-04 14:00:00|2840.74|2833.04|2841.73|2834.03|2850.4|2842.7|2838.34|2830.64|11022
1651676400000|2022-05-04 15:00:00|2841.75|2834.05|2847.73|2840.03|2854.95|2847.25|2829.5|2821.8|10601
1651680000000|2022-05-04 16:00:00|2847.9|2840.2|2861.03|2853.33|2876.86|2869.16|2839.19|2831.49|11574
1651683600000|2022-05-04 17:00:00|2861.6|2853.9|2855.62|2847.92|2866.54|2858.84|2840.23|2832.53|11285
1651687200000|2022-05-04 18:00:00|2855.43|2847.73|2938.93|2931.23|2951.65|2943.95|2830.05|2822.35|13026
1651690800000|2022-05-04 19:00:00|2938.92|2931.22|2958.55|2950.85|2970|2962.3|2934.78|2927.08|12953
1651694400000|2022-05-04 20:00:00|2958.9|2951.2|2948.24|2940.54|2961.59|2953.89|2946.88|2939.18|9019
1651698000000|2022-05-04 21:00:00|2948.21|2940.51|2938.88|2931.18|2954.83|2947.13|2937.33|2929.63|7198
1651701600000|2022-05-04 22:00:00|2938.81|2931.11|2928.96|2921.26|2940.95|2933.25|2926.49|2918.79|7938
1651705200000|2022-05-04 23:00:00|2929.04|2921.34|2944.29|2936.59|2947.52|2939.82|2924.35|2916.65|8537
1651708800000|2022-05-05 00:00:00|2944.3|2936.6|2946.11|2938.41|2957.52|2949.82|2941.28|2933.58|8101
1651712400000|2022-05-05 01:00:00|2946.14|2938.44|2944.25|2936.55|2953.18|2945.48|2943.14|2935.44|8847
1651716000000|2022-05-05 02:00:00|2944.24|2936.54|2951.41|2943.71|2956.19|2948.49|2943.41|2935.71|8572
1651719600000|2022-05-05 03:00:00|2951.46|2943.76|2945.45|2937.75|2951.66|2943.96|2942.28|2934.58|8058
1651723200000|2022-05-05 04:00:00|2945.85|2938.15|2949.22|2941.52|2951.2|2943.5|2942.2|2934.5|6551
1651726800000|2022-05-05 05:00:00|2949.31|2941.61|2935.28|2927.58|2954.7|2947|2931.41|2923.71|6695
1651730400000|2022-05-05 06:00:00|2935.39|2927.69|2932.21|2924.51|2943.26|2935.56|2931.24|2923.54|6940
1651734000000|2022-05-05 07:00:00|2932.37|2924.67|2937.87|2930.17|2942.11|2934.41|2928.86|2921.16|7528
1651737600000|2022-05-05 08:00:00|2937.88|2930.18|2928.72|2921.02|2940.2|2932.5|2922.7|2915|8190
1651741200000|2022-05-05 09:00:00|2928.65|2920.95|2927.57|2919.87|2936.48|2928.78|2919.59|2911.89|8535
1651744800000|2022-05-05 10:00:00|2927.54|2919.84|2932.16|2924.46|2941.86|2934.16|2926.86|2919.16|7886
1651748400000|2022-05-05 11:00:00|2932.01|2924.31|2929.11|2921.41|2936.82|2929.12|2925.46|2917.76|8602
1651752000000|2022-05-05 12:00:00|2929.04|2921.34|2932.73|2925.03|2938.43|2930.73|2926.33|2918.63|8664
1651755600000|2022-05-05 13:00:00|2933.33|2925.63|2897.93|2890.23|2933.34|2925.64|2895.47|2887.77|11227
1651759200000|2022-05-05 14:00:00|2897.92|2890.22|2834.11|2826.41|2906.13|2898.43|2820.01|2812.31|12987
1651762800000|2022-05-05 15:00:00|2834.03|2826.33|2746.14|2738.44|2834.03|2826.33|2733.39|2725.69|13474
1651766400000|2022-05-05 16:00:00|2746.15|2738.45|2764.18|2756.48|2772.49|2764.79|2732.86|2725.16|13223
1651770000000|2022-05-05 17:00:00|2764.06|2756.36|2746.58|2738.88|2775.22|2767.52|2745.63|2737.93|12371
1651773600000|2022-05-05 18:00:00|2746.43|2738.73|2732.57|2724.87|2756.35|2748.65|2711.27|2703.57|12799
1651777200000|2022-05-05 19:00:00|2732.43|2724.73|2733.44|2725.74|2736.79|2729.09|2692.54|2684.84|13529
1651780800000|2022-05-05 20:00:00|2732.91|2725.21|2759.56|2751.86|2759.8|2752.1|2717.92|2710.22|10781
1651784400000|2022-05-05 21:00:00|2759.55|2751.85|2741.87|2734.17|2759.83|2752.13|2740.25|2732.55|8318
1651788000000|2022-05-05 22:00:00|2741.88|2734.18|2740.23|2732.53|2750.73|2743.03|2737.11|2729.41|9094
1651791600000|2022-05-05 23:00:00|2740.36|2732.66|2751.16|2743.46|2756.6|2748.9|2738.42|2730.72|9615
1651795200000|2022-05-06 00:00:00|2751.24|2743.54|2741.31|2733.61|2754.08|2746.38|2728.53|2720.83|9122
1651798800000|2022-05-06 01:00:00|2741.32|2733.62|2742.68|2734.98|2744.53|2736.83|2728.96|2721.26|8980
1651802400000|2022-05-06 02:00:00|2742.58|2734.88|2750.34|2742.64|2761.45|2753.75|2741.87|2734.17|9365
1651806000000|2022-05-06 03:00:00|2750.12|2742.42|2750.19|2742.49|2755.26|2747.56|2742.81|2735.11|9038
1651809600000|2022-05-06 04:00:00|2750.24|2742.54|2750.99|2743.29|2751|2743.3|2737.31|2729.61|7568
1651813200000|2022-05-06 05:00:00|2751.01|2743.31|2755.4|2747.7|2755.97|2748.27|2746.75|2739.05|7511
1651816800000|2022-05-06 06:00:00|2755.38|2747.68|2746.86|2739.16|2759.52|2751.82|2746.16|2738.46|7120
1651820400000|2022-05-06 07:00:00|2746.87|2739.17|2734.44|2726.74|2749.87|2742.17|2698.63|2690.93|9618
1651824000000|2022-05-06 08:00:00|2734.43|2726.73|2722.99|2715.29|2747.9|2740.2|2721.06|2713.36|11244
1651827600000|2022-05-06 09:00:00|2722.47|2714.77|2736.48|2728.78|2741.67|2733.97|2721.17|2713.47|9692
1651831200000|2022-05-06 10:00:00|2736.44|2728.74|2691.88|2684.18|2738.59|2730.89|2680.95|2673.25|9637
1651834800000|2022-05-06 11:00:00|2691.87|2684.17|2679.32|2671.62|2710.3|2702.6|2663.88|2656.18|12339
1651838400000|2022-05-06 12:00:00|2679.33|2671.63|2686.69|2678.99|2727.67|2719.97|2671.73|2664.03|12010
1651842000000|2022-05-06 13:00:00|2686.59|2678.89|2669.23|2661.53|2703.51|2695.81|2637.19|2629.49|12641
1651845600000|2022-05-06 14:00:00|2668.79|2661.09|2703.45|2695.75|2708.82|2701.12|2655.33|2647.63|13260
1651849200000|2022-05-06 15:00:00|2702.66|2694.96|2691.86|2684.16|2730.81|2723.11|2686.71|2679.01|12942
1651852800000|2022-05-06 16:00:00|2691.96|2684.26|2714.2|2706.5|2716.41|2708.71|2688.77|2681.07|12829
1651856400000|2022-05-06 17:00:00|2714.18|2706.48|2688.92|2681.22|2716.17|2708.47|2683.29|2675.59|11665
1651860000000|2022-05-06 18:00:00|2689.01|2681.31|2685.99|2678.29|2697.01|2689.31|2676.82|2669.12|10964
1651863600000|2022-05-06 19:00:00|2687|2679.3|2692.83|2685.13|2706.24|2698.54|2673.39|2665.69|11437
1651867200000|2022-05-06 20:00:00|2692.79|2685.09|2707.54|2699.84|2710.6|2702.9|2678.41|2670.71|6928
1651906800000|2022-05-07 07:00:00|2665.87|2658.17|2676.15|2668.45|2678.58|2670.88|2660.17|2652.47|4977
1651910400000|2022-05-07 08:00:00|2676.14|2668.44|2688.98|2681.28|2696.07|2688.37|2671.17|2663.47|6463
1651914000000|2022-05-07 09:00:00|2688.51|2680.81|2687.68|2679.98|2697.92|2690.22|2684.82|2677.12|7100
1651917600000|2022-05-07 10:00:00|2687.66|2679.96|2695.11|2687.41|2698.6|2690.9|2683.3|2675.6|7167
1651921200000|2022-05-07 11:00:00|2695.13|2687.43|2692.49|2684.79|2701.07|2693.37|2689.1|2681.4|7121
1651924800000|2022-05-07 12:00:00|2692.5|2684.8|2692.09|2684.39|2694.4|2686.7|2683.87|2676.17|7175
1651928400000|2022-05-07 13:00:00|2692.11|2684.41|2678.37|2670.67|2692.89|2685.19|2676.12|2668.42|8214
1651932000000|2022-05-07 14:00:00|2678.38|2670.68|2692.4|2684.7|2694.33|2686.63|2677.24|2669.54|7080
1651935600000|2022-05-07 15:00:00|2692.35|2684.65|2696.34|2688.64|2707.63|2699.93|2688.91|2681.21|6949
1651939200000|2022-05-07 16:00:00|2696.32|2688.62|2694.47|2686.77|2699.49|2691.79|2685.42|2677.72|5687
1651942800000|2022-05-07 17:00:00|2694.46|2686.76|2685.92|2678.22|2695.11|2687.41|2684.42|2676.72|6057
1651946400000|2022-05-07 18:00:00|2685.9|2678.2|2691.31|2683.61|2704.1|2696.4|2685.02|2677.32|6326
1651950000000|2022-05-07 19:00:00|2691.32|2683.62|2686.5|2678.8|2693.9|2686.2|2684.98|2677.28|6302
1651953600000|2022-05-07 20:00:00|2686.49|2678.79|2677.62|2669.92|2686.49|2678.79|2671.74|2664.04|6839
1651957200000|2022-05-07 21:00:00|2677.63|2669.93|2623.7|2616|2680.48|2672.78|2620.91|2613.21|9542
1651960800000|2022-05-07 22:00:00|2624.38|2616.68|2606.94|2599.24|2638.05|2630.35|2592.19|2584.49|11389
1651964400000|2022-05-07 23:00:00|2606.89|2599.19|2639.34|2631.64|2658.22|2650.52|2603.86|2596.16|10747
1651968000000|2022-05-08 00:00:00|2639.37|2631.67|2621.61|2613.91|2645.28|2637.58|2619.45|2611.75|7946
1651971600000|2022-05-08 01:00:00|2621.59|2613.89|2599.66|2591.96|2629.61|2621.91|2599.47|2591.77|9162
1651975200000|2022-05-08 02:00:00|2599.59|2591.89|2553.11|2545.41|2605.26|2597.56|2533.34|2525.64|12483
1651978800000|2022-05-08 03:00:00|2553.14|2545.44|2548.95|2541.25|2556.49|2548.79|2522.69|2514.99|11227
1651982400000|2022-05-08 04:00:00|2548.96|2541.26|2540.17|2532.47|2562.59|2554.89|2539.67|2531.97|8641
1651986000000|2022-05-08 05:00:00|2540.18|2532.48|2540.97|2533.27|2552.19|2544.49|2533.76|2526.06|7941
1651989600000|2022-05-08 06:00:00|2540.98|2533.28|2565.15|2557.45|2572.14|2564.44|2540.79|2533.09|7006
1651993200000|2022-05-08 07:00:00|2564.79|2557.09|2560.93|2553.23|2572.73|2565.03|2558.4|2550.7|7046
1651996800000|2022-05-08 08:00:00|2560.91|2553.21|2566.83|2559.13|2570.74|2563.04|2554.52|2546.82|7273
1652000400000|2022-05-08 09:00:00|2566.77|2559.07|2555.15|2547.45|2570.54|2562.84|2552.94|2545.24|5483
1652004000000|2022-05-08 10:00:00|2555.14|2547.44|2571.56|2563.86|2579.4|2571.7|2550.56|2542.86|7577
1652007600000|2022-05-08 11:00:00|2571.51|2563.81|2573.02|2565.32|2580.77|2573.07|2567.3|2559.6|7252
1652011200000|2022-05-08 12:00:00|2572.89|2565.19|2560.1|2552.4|2582.08|2574.38|2556.8|2549.1|7078
1652014800000|2022-05-08 13:00:00|2560.11|2552.41|2527.72|2520.02|2564.3|2556.6|2527.1|2519.4|9034
1652018400000|2022-05-08 14:00:00|2527.79|2520.09|2529.17|2521.47|2546.77|2539.07|2517.26|2509.56|11332
1652022000000|2022-05-08 15:00:00|2529.19|2521.49|2521.76|2514.06|2548.69|2540.99|2520.7|2513|9674
1652025600000|2022-05-08 16:00:00|2521.77|2514.07|2524.64|2516.94|2539.82|2532.12|2520.52|2512.82|9244
1652029200000|2022-05-08 17:00:00|2524.63|2516.93|2533.74|2526.04|2535.79|2528.09|2490.1|2482.4|12023
1652032800000|2022-05-08 18:00:00|2533.75|2526.05|2565.63|2557.93|2574.53|2566.83|2517.6|2509.9|10651
1652036400000|2022-05-08 19:00:00|2565.64|2557.94|2566.75|2557.55|2574.54|2566.84|2563.46|2554.44|9028
1652040000000|2022-05-08 20:00:00|2566.71|2557.51|2544.8|2535.6|2568.75|2559.55|2543.89|2534.69|9298
1652043600000|2022-05-08 21:00:00|2544.85|2535.65|2558.89|2551.19|2560.75|2553.05|2544.57|2535.63|8909
1652047200000|2022-05-08 22:00:00|2558.88|2551.18|2543.22|2535.52|2560.92|2553.22|2528.3|2520.6|10543
1652050800000|2022-05-08 23:00:00|2543.25|2535.55|2524.1|2516.4|2544.23|2536.53|2512.31|2504.61|9293
1652054400000|2022-05-09 00:00:00|2522.79|2515.09|2528.16|2520.46|2533.58|2525.88|2516.69|2508.99|7959
1652058000000|2022-05-09 01:00:00|2528.24|2520.54|2509.39|2501.69|2533.36|2525.66|2507.59|2499.89|7988
1652061600000|2022-05-09 02:00:00|2509.48|2501.78|2446.07|2438.37|2511.16|2503.46|2427.13|2419.43|11520
1652065200000|2022-05-09 03:00:00|2445.54|2437.84|2461.18|2453.48|2475.87|2468.17|2438.35|2430.65|11499
1652068800000|2022-05-09 04:00:00|2461.08|2453.38|2464.41|2456.71|2483.37|2475.67|2456.22|2448.52|9617
1652072400000|2022-05-09 05:00:00|2464.95|2457.25|2446.68|2438.98|2472.57|2464.87|2441.53|2433.83|9924
1652076000000|2022-05-09 06:00:00|2447.28|2439.58|2456.99|2449.29|2460.43|2452.73|2428.05|2420.35|11028
1652079600000|2022-05-09 07:00:00|2457.03|2449.33|2451.66|2443.96|2470.8|2463.1|2450.02|2442.32|9721
1652083200000|2022-05-09 08:00:00|2451.56|2443.86|2467.57|2459.87|2470.62|2462.92|2434.54|2426.84|10073
1652086800000|2022-05-09 09:00:00|2467.58|2459.88|2448.93|2441.23|2472.65|2464.95|2444.64|2436.94|9831
1652090400000|2022-05-09 10:00:00|2448.99|2441.29|2379.72|2372.02|2453.88|2446.18|2370.97|2363.27|12247
1652094000000|2022-05-09 11:00:00|2380.51|2372.81|2409.76|2402.06|2413.43|2405.73|2365.91|2358.21|12767
1652097600000|2022-05-09 12:00:00|2409.77|2402.07|2397.03|2389.33|2424.38|2416.68|2395.8|2388.1|11885
1652101200000|2022-05-09 13:00:00|2397|2389.3|2417.25|2409.55|2448.07|2440.37|2388.81|2381.11|12898
1652104800000|2022-05-09 14:00:00|2417.53|2409.83|2387.57|2379.87|2420.07|2412.37|2377.83|2370.13|13048
1652108400000|2022-05-09 15:00:00|2387.52|2379.82|2385.57|2377.87|2406.21|2398.51|2351.95|2344.25|13058
1652112000000|2022-05-09 16:00:00|2385.58|2377.88|2332.03|2324.33|2407.67|2399.97|2326.3|2318.6|13100
1652115600000|2022-05-09 17:00:00|2331.48|2323.78|2302.68|2294.98|2352.13|2344.43|2262.2|2254.5|13512
1652119200000|2022-05-09 18:00:00|2303.67|2295.97|2287.61|2279.91|2317.4|2309.7|2249.55|2241.85|13541
1652122800000|2022-05-09 19:00:00|2287.74|2280.04|2275.72|2268.02|2300.49|2292.79|2230.15|2222.45|13699
1652126400000|2022-05-09 20:00:00|2275.52|2267.82|2294.22|2286.52|2338.55|2330.85|2269.37|2261.67|13573
1652130000000|2022-05-09 21:00:00|2294.28|2286.58|2281.44|2273.74|2327.24|2319.54|2276.18|2268.48|12298
1652133600000|2022-05-09 22:00:00|2281.93|2274.23|2297.79|2290.09|2315.42|2307.72|2269.33|2261.63|13005
1652137200000|2022-05-09 23:00:00|2297.7|2290|2233.56|2225.86|2316.14|2308.44|2231.09|2223.39|13184
1652140800000|2022-05-10 00:00:00|2233.47|2225.77|2290.42|2282.72|2302.34|2294.64|2203.92|2196.22|13957
1652144400000|2022-05-10 01:00:00|2291.21|2283.51|2314.57|2306.87|2345.32|2337.62|2278.88|2271.18|13558
1652148000000|2022-05-10 02:00:00|2314.56|2306.86|2325.92|2318.22|2350|2342.3|2305.43|2297.73|13081
1652151600000|2022-05-10 03:00:00|2325.96|2318.26|2303.67|2295.97|2346.32|2338.62|2303.17|2295.47|12326
1652155200000|2022-05-10 04:00:00|2303.93|2296.23|2348.75|2341.05|2360.06|2352.36|2301.97|2294.27|12082
1652158800000|2022-05-10 05:00:00|2348.76|2341.06|2408.78|2401.08|2420.57|2412.87|2348.03|2340.33|12610
1652162400000|2022-05-10 06:00:00|2408.76|2401.06|2401.9|2394.2|2442.12|2434.42|2398.41|2390.71|12819
1652166000000|2022-05-10 07:00:00|2402.27|2394.57|2377.8|2370.1|2416.26|2408.56|2377.8|2370.1|12404
1652169600000|2022-05-10 08:00:00|2377.35|2369.65|2389.4|2381.7|2408.08|2400.38|2376.2|2368.5|11988
1652173200000|2022-05-10 09:00:00|2389.43|2381.73|2377.6|2369.9|2400.67|2392.97|2370.31|2362.61|12248
1652176800000|2022-05-10 10:00:00|2377.87|2370.17|2374.65|2366.95|2392.37|2384.67|2370.05|2362.35|11930
1652180400000|2022-05-10 11:00:00|2374.85|2367.15|2405.84|2398.14|2414.4|2406.7|2371.33|2363.63|12281
1652184000000|2022-05-10 12:00:00|2405.82|2398.12|2448.29|2440.59|2457.97|2450.27|2395.85|2388.15|12621
1652187600000|2022-05-10 13:00:00|2448.55|2440.85|2429.57|2421.87|2460.88|2453.18|2404.46|2396.76|13199
1652191200000|2022-05-10 14:00:00|2429.52|2421.82|2361.21|2353.51|2446.69|2438.99|2349.8|2342.1|13115
1652194800000|2022-05-10 15:00:00|2361.59|2353.89|2365.61|2357.91|2381.21|2373.51|2325.02|2317.32|13465
1652198400000|2022-05-10 16:00:00|2365.87|2358.17|2357.11|2349.41|2376.68|2368.98|2332.78|2325.08|13102
1652202000000|2022-05-10 17:00:00|2356.96|2349.26|2404.17|2396.47|2414.02|2406.32|2355.71|2348.01|12685
1652205600000|2022-05-10 18:00:00|2404.07|2396.37|2381.32|2373.62|2404.93|2397.23|2370.56|2362.86|12056
1652209200000|2022-05-10 19:00:00|2381.42|2373.72|2362.81|2355.11|2391.37|2383.67|2359.37|2351.67|4360
1652212800000|2022-05-10 20:00:00|2358.13|2350.43|2331.43|2323.73|2361.17|2353.47|2325.36|2317.66|10367
1652216400000|2022-05-10 21:00:00|2331.44|2323.74|2267.77|2260.07|2343.35|2335.65|2266|2258.3|11750
1652220000000|2022-05-10 22:00:00|2267.74|2260.04|2322.94|2315.24|2333.15|2325.45|2264.11|2256.41|13031
1652223600000|2022-05-10 23:00:00|2323.66|2315.96|2345.72|2338.02|2370.82|2363.12|2317.76|2310.06|12214
1652227200000|2022-05-11 00:00:00|2345.71|2338.01|2358.98|2351.28|2388.11|2380.41|2333.05|2325.35|11764
1652230800000|2022-05-11 01:00:00|2359.09|2351.39|2340.5|2332.8|2363.95|2356.25|2337.06|2329.36|11562
1652234400000|2022-05-11 02:00:00|2340.45|2332.75|2380.12|2372.42|2389.85|2382.15|2324.03|2316.33|12038
1652238000000|2022-05-11 03:00:00|2380.76|2373.06|2364.75|2357.05|2395.9|2388.2|2360.42|2352.72|11522
1652241600000|2022-05-11 04:00:00|2364.67|2356.97|2356.38|2348.68|2375.24|2367.54|2346.85|2339.15|11490
1652245200000|2022-05-11 05:00:00|2356.41|2348.71|2384.42|2376.72|2407.51|2399.81|2348.66|2340.96|11946
1652248800000|2022-05-11 06:00:00|2384.43|2376.73|2297.15|2289.45|2390.02|2382.32|2285.58|2277.88|11839
1652252400000|2022-05-11 07:00:00|2297.14|2289.44|2319.16|2311.46|2337.01|2329.31|2272.17|2264.47|13668
1652256000000|2022-05-11 08:00:00|2319.17|2311.47|2381.38|2373.68|2383.01|2375.31|2297.4|2289.7|12006
1652259600000|2022-05-11 09:00:00|2381.7|2374|2439.01|2431.31|2441.3|2433.6|2362.96|2355.26|12979
1652263200000|2022-05-11 10:00:00|2439.42|2431.72|2436.98|2429.28|2455.06|2447.36|2419.83|2412.13|12933
1652266800000|2022-05-11 11:00:00|2437.03|2429.33|2413.05|2405.35|2447|2439.3|2399.41|2391.71|12555
1652270400000|2022-05-11 12:00:00|2413.58|2405.88|2172.09|2164.39|2431.44|2423.74|2132.57|2124.87|13469
1652274000000|2022-05-11 13:00:00|2172.73|2165.03|2342.86|2335.16|2395.24|2387.54|2160.24|2152.54|13452
1652277600000|2022-05-11 14:00:00|2343.03|2335.33|2350.53|2342.83|2388.1|2380.4|2298.27|2290.57|14036
1652281200000|2022-05-11 15:00:00|2350.73|2343.03|2268.09|2260.39|2352.7|2345|2255.51|2247.81|13696
1652284800000|2022-05-11 16:00:00|2268.05|2260.35|2212.81|2205.11|2284.56|2276.86|2205.32|2197.62|13760
1652288400000|2022-05-11 17:00:00|2212.73|2205.03|2185.93|2178.23|2223.81|2216.11|2149.45|2141.75|13913
1652292000000|2022-05-11 18:00:00|2185.79|2178.09|2178.58|2170.88|2215.47|2207.77|2168.01|2160.31|13730
1652295600000|2022-05-11 19:00:00|2178.36|2170.66|2118.96|2111.26|2192.23|2184.53|2098.29|2090.59|13838
1652299200000|2022-05-11 20:00:00|2118.34|2110.64|2044.93|2037.23|2150.46|2142.76|2031.44|2023.74|13914
1652302800000|2022-05-11 21:00:00|2044.91|2037.21|2096.27|2088.57|2104.55|2096.85|2008.29|2000.59|13474
1652306400000|2022-05-11 22:00:00|2096.84|2089.14|2080.63|2072.93|2118.44|2110.74|2042.76|2035.06|12141
1652310000000|2022-05-11 23:00:00|2085.49|2077.79|2090.55|2082.85|2106.87|2099.17|2048.97|2041.27|11312
1652313600000|2022-05-12 00:00:00|2085.65|2077.95|2151.2|2143.5|2197.14|2189.44|2073.68|2065.98|12706
1652317200000|2022-05-12 01:00:00|2155.09|2147.39|2101.27|2093.57|2168.57|2160.87|2090.71|2083.01|9876
1652320800000|2022-05-12 02:00:00|2101.6|2093.9|2049.12|2041.42|2127.2|2119.5|2040.63|2032.93|12035
1652324400000|2022-05-12 03:00:00|2048.94|2041.24|1970.47|1962.77|2064.22|2056.52|1964.59|1956.89|11380
1652328000000|2022-05-12 04:00:00|1970.41|1962.71|1900.6|1892.9|1985.09|1977.39|1845.13|1837.43|12139
1652331600000|2022-05-12 05:00:00|1900.59|1892.89|1817.17|1809.47|1910.64|1902.94|1790.35|1782.65|12586
1652335200000|2022-05-12 06:00:00|1816.59|1808.89|1794.49|1786.79|1897.2|1889.5|1793.93|1786.23|13974
1652338800000|2022-05-12 07:00:00|1794.93|1787.23|1888.4|1880.7|1935.29|1927.59|1708.44|1700.74|12768
1652342400000|2022-05-12 08:00:00|1889.82|1882.12|1885.29|1877.59|1918.99|1911.29|1846.19|1838.49|12425
1652346000000|2022-05-12 09:00:00|1885.96|1878.26|1887.06|1879.36|1918.84|1911.14|1866.44|1858.74|12158
1652349600000|2022-05-12 10:00:00|1886.97|1879.27|1953.41|1945.71|1965.84|1958.14|1867.82|1860.12|11708
1652353200000|2022-05-12 11:00:00|1953.38|1945.68|1939.38|1931.68|1996.44|1988.74|1918.25|1910.55|12409
1652356800000|2022-05-12 12:00:00|1939.07|1931.37|1949.09|1941.39|1972.52|1964.82|1905.31|1897.61|12376
1652360400000|2022-05-12 13:00:00|1948.83|1941.13|1899.98|1892.28|1966.02|1958.32|1874.88|1867.18|12295
1652364000000|2022-05-12 14:00:00|1900.04|1892.34|2018.35|2010.65|2018.35|2010.65|1882.84|1875.14|12566
1652367600000|2022-05-12 15:00:00|2018.57|2010.87|1963.41|1955.71|2043.97|2036.27|1962.94|1955.24|11663
1652371200000|2022-05-12 16:00:00|1963.11|1955.41|2021.85|2014.15|2033.48|2025.78|1957.68|1949.98|11171
1652374800000|2022-05-12 17:00:00|2021.99|2014.29|1930.63|1922.93|2028.79|2021.09|1926.35|1918.65|9545
1652378400000|2022-05-12 18:00:00|1930.9|1923.2|1907.87|1900.17|1948.02|1940.32|1898.06|1890.36|9628
1652382000000|2022-05-12 19:00:00|1907.81|1900.11|1944.94|1937.24|1965.73|1958.03|1903.86|1896.16|9184
1652385600000|2022-05-12 20:00:00|1944.73|1937.03|1928.89|1921.19|1955.52|1947.82|1926.21|1918.51|9815
1652389200000|2022-05-12 21:00:00|1928.88|1921.18|1912.37|1904.67|1929.24|1921.54|1869.07|1861.37|10437
1652392800000|2022-05-12 22:00:00|1912.19|1904.49|1922.58|1914.88|1927.93|1920.23|1896.4|1888.7|7433
1652396400000|2022-05-12 23:00:00|1922.6|1914.9|1957.45|1949.75|1981.85|1974.15|1922.6|1914.9|10140
1652400000000|2022-05-13 00:00:00|1957.23|1949.53|2012.06|2004.36|2024.2|2016.5|1939.66|1931.96|10100
1652403600000|2022-05-13 01:00:00|2012.18|2004.48|2015.44|2007.74|2042.47|2034.77|1996.93|1989.23|9316
1652407200000|2022-05-13 02:00:00|2015.61|2007.91|2062.43|2054.73|2073.85|2066.15|2008.46|2000.76|10410
1652410800000|2022-05-13 03:00:00|2062.25|2054.55|2093.97|2086.27|2108.91|2101.21|2055.01|2047.31|8439
1652414400000|2022-05-13 04:00:00|2094.05|2086.35|2087.45|2079.75|2096.42|2088.72|2068.13|2060.43|7784
1652418000000|2022-05-13 05:00:00|2087.44|2079.74|2104.3|2096.6|2142.14|2134.44|2080.19|2072.49|9156
1652421600000|2022-05-13 06:00:00|2104.72|2097.02|2093|2085.3|2122.5|2114.8|2088.89|2081.19|9554
1652425200000|2022-05-13 07:00:00|2093.02|2085.32|2047.01|2039.31|2095.19|2087.49|2046.9|2039.2|8900
1652428800000|2022-05-13 08:00:00|2047.08|2039.38|2067.97|2060.27|2078.21|2070.51|2046.98|2039.28|8119
1652432400000|2022-05-13 09:00:00|2067.88|2060.18|2077.67|2069.97|2098.94|2091.24|2067.88|2060.18|8640
1652436000000|2022-05-13 10:00:00|2077.62|2069.92|2098.19|2090.49|2103.85|2096.15|2058.31|2050.61|7563
1652439600000|2022-05-13 11:00:00|2097.95|2090.25|2115.9|2108.2|2125|2117.3|2078.86|2071.16|9305
1652443200000|2022-05-13 12:00:00|2116.38|2108.68|2121.4|2113.7|2134.63|2126.93|2099.46|2091.76|10046
1652446800000|2022-05-13 13:00:00|2121.51|2113.81|2127.1|2119.4|2134.9|2127.2|2082.03|2074.33|10268
1652450400000|2022-05-13 14:00:00|2127.19|2119.49|2129.83|2122.13|2148.34|2140.64|2114.71|2107.01|10311
1652454000000|2022-05-13 15:00:00|2129.84|2122.14|2094.51|2086.81|2131.45|2123.75|2081.16|2073.46|9828
1652457600000|2022-05-13 16:00:00|2094.54|2086.84|2067.81|2060.11|2112.4|2104.7|2055.47|2047.77|8914
1652461200000|2022-05-13 17:00:00|2067.89|2060.19|2052.86|2045.16|2096.04|2088.34|2052.86|2045.16|10262
1652464800000|2022-05-13 18:00:00|2052.7|2045|2076.32|2068.62|2080.76|2073.06|2030.33|2022.63|10315
1652468400000|2022-05-13 19:00:00|2076.4|2068.7|2064.9|2057.2|2078.21|2070.51|2055.18|2047.48|9079
1652472000000|2022-05-13 20:00:00|2065.79|2058.09|2047.64|2039.94|2074.07|2066.37|2045.71|2038.01|7787
1652511600000|2022-05-14 07:00:00|2042.3|2034.6|2031.58|2023.88|2047.42|2039.72|2028.93|2021.23|9535
1652515200000|2022-05-14 08:00:00|2031.69|2023.99|2042.62|2034.92|2050.05|2042.35|2027.57|2019.87|10199
1652518800000|2022-05-14 09:00:00|2042.68|2034.98|2027.89|2020.19|2053.93|2046.23|2020.41|2012.71|10442
1652522400000|2022-05-14 10:00:00|2027.87|2020.17|2013.22|2005.52|2032.92|2025.22|2011.21|2003.51|10647
1652526000000|2022-05-14 11:00:00|2013.34|2005.64|1984.91|1977.21|2017.74|2010.04|1971.54|1963.84|12401
1652529600000|2022-05-14 12:00:00|1984.94|1977.24|1984.29|1976.59|1999.31|1991.61|1973.31|1965.61|11484
1652533200000|2022-05-14 13:00:00|1984.27|1976.57|1962.81|1955.11|1989.66|1981.96|1957.32|1949.62|12435
1652536800000|2022-05-14 14:00:00|1962.77|1955.07|1972.94|1965.24|1973.09|1965.39|1951.69|1943.99|11472
1652540400000|2022-05-14 15:00:00|1972.92|1965.22|1963.85|1956.15|1987.38|1979.68|1960.93|1953.23|11625
1652544000000|2022-05-14 16:00:00|1963.86|1956.16|2008.41|2000.71|2028.01|2020.31|1955.28|1947.58|12561
1652547600000|2022-05-14 17:00:00|2008.38|2000.68|2018.52|2010.82|2019.47|2011.77|2000.95|1993.25|11562
1652551200000|2022-05-14 18:00:00|2018.74|2011.04|2014.65|2006.95|2035.32|2027.62|2012.78|2005.08|11429
1652554800000|2022-05-14 19:00:00|2014.68|2006.98|1997.43|1989.73|2018.47|2010.77|1987.87|1980.17|10594
1652558400000|2022-05-14 20:00:00|1997.41|1989.71|1999.27|1991.57|2020.99|2013.29|1995.25|1987.55|10974
1652562000000|2022-05-14 21:00:00|1999.28|1991.58|2029.12|2021.42|2047.41|2039.71|1994.4|1986.7|10068
1652565600000|2022-05-14 22:00:00|2029.11|2021.41|2056.94|2049.24|2063.29|2055.59|2024.47|2016.77|11089
1652569200000|2022-05-14 23:00:00|2057.12|2049.42|2057.05|2049.35|2066.89|2059.19|2044.21|2036.51|11364
1652572800000|2022-05-15 00:00:00|2057.04|2049.34|2053.68|2045.98|2080.25|2072.55|2048.95|2041.25|10785
1652576400000|2022-05-15 01:00:00|2053.67|2045.97|2041.15|2033.45|2056.76|2049.06|2034.19|2026.49|9724
1652580000000|2022-05-15 02:00:00|2041.14|2033.44|2032.48|2024.78|2050.27|2042.57|2023.16|2015.46|10468
1652583600000|2022-05-15 03:00:00|2032.86|2025.16|2015.11|2007.41|2035.59|2027.89|2001.86|1994.16|10048
1652587200000|2022-05-15 04:00:00|2015.16|2007.46|2015.75|2008.05|2022.67|2014.97|2004.04|1996.34|9751
1652590800000|2022-05-15 05:00:00|2015.74|2008.04|2034.35|2026.65|2037.54|2029.84|2006.97|1999.27|10187
1652594400000|2022-05-15 06:00:00|2034.36|2026.66|2037.3|2029.6|2040.7|2033|2024.31|2016.61|9713
1652598000000|2022-05-15 07:00:00|2037.28|2029.58|2037.8|2030.1|2050.01|2042.31|2034.51|2026.81|10008
1652601600000|2022-05-15 08:00:00|2037.84|2030.14|2023.1|2015.4|2040.7|2033|2019.39|2011.69|10150
1652605200000|2022-05-15 09:00:00|2023.09|2015.39|2037.07|2029.37|2039.77|2032.07|2020.82|2013.12|9678
1652608800000|2022-05-15 10:00:00|2037.05|2029.35|2055.87|2048.17|2056.2|2048.5|2027.64|2019.94|9568
1652612400000|2022-05-15 11:00:00|2055.84|2048.14|2081.73|2074.03|2085.33|2077.63|2050.04|2042.34|11334
1652616000000|2022-05-15 12:00:00|2081.74|2074.04|2085.37|2077.67|2100.56|2092.86|2077.34|2069.64|12106
1652619600000|2022-05-15 13:00:00|2085.38|2077.68|2071.35|2063.65|2085.94|2078.24|2067.5|2059.8|11251
1652623200000|2022-05-15 14:00:00|2071.32|2063.62|2066.11|2058.41|2074.11|2066.41|2062.16|2054.46|3054
1652626800000|2022-05-15 15:00:00|2069.92|2062.22|2063.74|2056.04|2084.06|2076.36|2049.61|2041.91|11470
1652630400000|2022-05-15 16:00:00|2063.75|2056.05|2084.76|2077.06|2090.48|2082.78|2058.82|2051.12|11401
1652634000000|2022-05-15 17:00:00|2084.75|2077.05|2069.59|2061.89|2092.88|2085.18|2068.15|2060.45|11225
1652637600000|2022-05-15 18:00:00|2069.63|2061.93|2090.08|2082.38|2097.49|2089.79|2067.88|2060.18|11144
1652641200000|2022-05-15 19:00:00|2090.07|2082.37|2106.45|2097.25|2107.24|2098.04|2081.75|2072.89|10659
1652644800000|2022-05-15 20:00:00|2106.47|2097.27|2134.41|2125.21|2134.86|2125.66|2098.27|2089.07|12055
1652648400000|2022-05-15 21:00:00|2134.39|2125.19|2136.3|2128.6|2138.45|2130.75|2120.31|2112.61|10813
1652652000000|2022-05-15 22:00:00|2136.42|2128.72|2131.44|2123.74|2165.33|2157.63|2131.31|2123.61|11907
1652655600000|2022-05-15 23:00:00|2131.55|2123.85|2146.88|2139.18|2155.25|2147.55|2129.24|2121.54|11658
1652659200000|2022-05-16 00:00:00|2146.9|2139.2|2123.22|2115.52|2146.92|2139.22|2117.58|2109.88|11901
1652662800000|2022-05-16 01:00:00|2123.23|2115.53|2094.74|2087.04|2128.9|2121.2|2089.19|2081.49|12018
1652666400000|2022-05-16 02:00:00|2094.7|2087|2087.86|2080.16|2095.19|2087.49|2076.7|2069|11916
1652670000000|2022-05-16 03:00:00|2088.01|2080.31|2077.28|2069.58|2089.67|2081.97|2068.14|2060.44|11572
1652673600000|2022-05-16 04:00:00|2077.4|2069.7|2073.48|2065.78|2082.52|2074.82|2065.31|2057.61|11818
1652677200000|2022-05-16 05:00:00|2073.23|2065.53|2069.64|2061.94|2084.4|2076.7|2066.36|2058.66|10267
1652680800000|2022-05-16 06:00:00|2069.61|2061.91|2010.57|2002.87|2069.72|2062.02|2004.73|1997.03|13031
1652684400000|2022-05-16 07:00:00|2010.41|2002.71|2013.49|2005.79|2026.39|2018.69|1994.68|1986.98|12849
1652688000000|2022-05-16 08:00:00|2013.4|2005.7|2029.87|2022.17|2031.31|2023.61|2011.28|2003.58|11543
1652691600000|2022-05-16 09:00:00|2029.9|2022.2|2009.42|2001.72|2030.1|2022.4|2000.8|1993.1|11392
1652695200000|2022-05-16 10:00:00|2009.34|2001.64|2051.77|2044.07|2053.52|2045.82|1983.84|1976.14|12528
1652698800000|2022-05-16 11:00:00|2051.78|2044.08|2032.78|2025.08|2052.98|2045.28|2032.66|2024.96|12095
1652702400000|2022-05-16 12:00:00|2032.79|2025.09|2031.35|2023.65|2061.59|2053.89|2007.14|1999.44|12846
1652706000000|2022-05-16 13:00:00|2031.45|2023.75|1996.07|1988.37|2047.58|2039.88|1994.23|1986.53|13332
1652709600000|2022-05-16 14:00:00|1996.06|1988.36|2000.96|1993.26|2030.2|2022.5|1987.07|1979.37|13258
1652713200000|2022-05-16 15:00:00|2000.98|1993.28|2015.89|2008.19|2023.35|2015.65|1994.76|1987.06|12784
1652716800000|2022-05-16 16:00:00|2015.82|2008.12|1993.2|1985.5|2021.85|2014.15|1980.29|1972.59|12834
1652720400000|2022-05-16 17:00:00|1992.94|1985.24|2023.04|2015.34|2024.23|2016.53|1990.48|1982.78|12739
1652724000000|2022-05-16 18:00:00|2023.06|2015.36|2037.28|2029.58|2042.55|2034.85|2019.96|2012.26|12439
1652727600000|2022-05-16 19:00:00|2037.21|2029.51|2008.77|2001.07|2046.69|2038.99|2006.85|1999.15|12018
1652731200000|2022-05-16 20:00:00|2008.83|2001.13|2036.87|2029.17|2036.91|2029.21|2006.99|1999.29|10898
1652734800000|2022-05-16 21:00:00|2036.75|2029.05|2049.73|2042.03|2054.29|2046.59|2033.73|2026.03|10069
1652738400000|2022-05-16 22:00:00|2049.76|2042.06|2034.23|2026.53|2056.35|2048.65|2030.2|2022.5|11035
1652742000000|2022-05-16 23:00:00|2034.28|2026.58|2024.29|2016.59|2036.75|2029.05|2019.04|2011.34|10364
1652745600000|2022-05-17 00:00:00|2024.24|2016.54|2049.07|2041.37|2053.44|2045.74|2019.84|2012.14|11350
1652749200000|2022-05-17 01:00:00|2049.1|2041.4|2039.52|2031.82|2052.13|2044.43|2026.51|2018.81|11010
1652752800000|2022-05-17 02:00:00|2039.57|2031.87|2047.04|2039.34|2049.82|2042.12|2033.27|2025.57|9946
1652756400000|2022-05-17 03:00:00|2047.08|2039.38|2074.58|2066.88|2081.13|2073.43|2044.09|2036.39|11306
1652760000000|2022-05-17 04:00:00|2074.59|2066.89|2077.67|2069.97|2084.14|2076.44|2066.07|2058.37|10219
1652763600000|2022-05-17 05:00:00|2077.68|2069.98|2082.91|2075.21|2084.28|2076.58|2068.43|2060.73|9502
1652767200000|2022-05-17 06:00:00|2082.98|2075.28|2090.42|2082.72|2094.79|2087.09|2073.5|2065.8|9707
1652770800000|2022-05-17 07:00:00|2090.34|2082.64|2071.84|2064.14|2093.27|2085.57|2070.02|2062.32|10529
1652774400000|2022-05-17 08:00:00|2071.91|2064.21|2085.88|2078.18|2098.97|2091.27|2070.68|2062.98|11242
1652778000000|2022-05-17 09:00:00|2085.77|2078.07|2092.13|2084.43|2099.17|2091.47|2085.32|2077.62|10225
1652781600000|2022-05-17 10:00:00|2092.16|2084.46|2084.51|2076.81|2093.18|2085.48|2082.31|2074.61|10017
1652785200000|2022-05-17 11:00:00|2084.24|2076.54|2082.47|2074.77|2092.36|2084.66|2078.73|2071.03|9653
1652788800000|2022-05-17 12:00:00|2082.51|2074.81|2100.95|2093.25|2106.16|2098.46|2078.93|2071.23|11513
1652792400000|2022-05-17 13:00:00|2100.98|2093.28|2101.7|2094|2123.44|2115.74|2082.6|2074.9|11653
1652796000000|2022-05-17 14:00:00|2101.54|2093.84|2057.05|2049.35|2102.2|2094.5|2051.49|2043.79|12863
1652799600000|2022-05-17 15:00:00|2057.31|2049.61|2062.18|2054.48|2070.1|2062.4|2045.23|2037.53|12896
1652803200000|2022-05-17 16:00:00|2062.22|2054.52|2061.02|2053.32|2064.41|2056.71|2037.87|2030.17|12584
1652806800000|2022-05-17 17:00:00|2060.95|2053.25|2059.63|2051.93|2070.97|2063.27|2055.84|2048.14|12321
1652810400000|2022-05-17 18:00:00|2059.46|2051.76|2030.09|2022.39|2070.23|2062.53|2009.09|2001.39|13391
1652814000000|2022-05-17 19:00:00|2030.11|2022.41|2047.87|2040.17|2066.94|2059.24|2026.67|2018.97|13157
1652817600000|2022-05-17 20:00:00|2047.89|2040.19|2055.28|2047.58|2065.53|2057.83|2043.11|2035.41|11114
1652821200000|2022-05-17 21:00:00|2055.34|2047.64|2088.85|2081.15|2092.96|2085.26|2051.69|2043.99|9370
1652824800000|2022-05-17 22:00:00|2088.84|2081.14|2083.31|2075.61|2097.85|2090.15|2073.14|2065.44|10784
1652828400000|2022-05-17 23:00:00|2083.29|2075.59|2092.73|2085.03|2104.63|2096.93|2083.23|2075.53|11341
1652832000000|2022-05-18 00:00:00|2092.74|2085.04|2093.71|2086.01|2112.47|2104.77|2091.41|2083.71|11419
1652835600000|2022-05-18 01:00:00|2093.8|2086.1|2068.78|2061.08|2095.19|2087.49|2066.24|2058.54|11180
1652839200000|2022-05-18 02:00:00|2068.75|2061.05|2073.74|2066.04|2074.64|2066.94|2061.59|2053.89|10030
1652842800000|2022-05-18 03:00:00|2073.49|2065.79|2040.93|2033.23|2074.79|2067.09|2036.14|2028.44|11700
1652846400000|2022-05-18 04:00:00|2040.85|2033.15|2035|2027.3|2046.91|2039.21|2031.53|2023.83|10909
1652850000000|2022-05-18 05:00:00|2035.04|2027.34|2050|2042.3|2050.2|2042.5|2032.2|2024.5|10391
1652853600000|2022-05-18 06:00:00|2050.02|2042.32|2021.68|2013.98|2054.09|2046.39|2021.32|2013.62|9247
1652857200000|2022-05-18 07:00:00|2021.72|2014.02|2040.44|2032.74|2040.86|2033.16|2020.29|2012.59|10656
1652860800000|2022-05-18 08:00:00|2040.43|2032.73|2036.52|2028.82|2042.77|2035.07|2025.77|2018.07|10706
1652864400000|2022-05-18 09:00:00|2036.55|2028.85|2038.3|2030.6|2040.17|2032.47|2023.71|2016.01|10810
1652868000000|2022-05-18 10:00:00|2038.31|2030.61|2041.93|2034.23|2050.6|2042.9|2036.65|2028.95|9556
1652871600000|2022-05-18 11:00:00|2041.86|2034.16|2032.83|2025.13|2044.06|2036.36|2026.05|2018.35|10954
1652875200000|2022-05-18 12:00:00|2032.9|2025.2|1999.41|1991.71|2036.94|2029.24|1993.73|1986.03|11694
1652878800000|2022-05-18 13:00:00|1999.06|1991.36|1987.61|1979.91|2006.37|1998.67|1982.7|1975|13076
1652882400000|2022-05-18 14:00:00|1987.8|1980.1|1977.59|1969.89|2001.45|1993.75|1967.19|1959.49|13055
1652886000000|2022-05-18 15:00:00|1977.63|1969.93|1956.54|1948.84|1978.49|1970.79|1945.3|1937.6|13200
1652889600000|2022-05-18 16:00:00|1956.51|1948.81|1978.62|1970.92|1979|1971.3|1937.38|1929.68|13206
1652893200000|2022-05-18 17:00:00|1978.63|1970.93|1961.02|1953.32|1979.38|1971.68|1956.3|1948.6|12898
1652896800000|2022-05-18 18:00:00|1961.06|1953.36|1971.3|1963.6|1975.64|1967.94|1952|1944.3|12718
1652900400000|2022-05-18 19:00:00|1971.18|1963.48|1982.72|1975.02|1994.23|1986.53|1970.32|1962.62|12741
1652904000000|2022-05-18 20:00:00|1982.63|1974.93|1968.13|1960.43|1983.27|1975.57|1947.5|1939.8|11909
1652907600000|2022-05-18 21:00:00|1968.14|1960.44|1964.3|1956.6|1975.59|1967.89|1955.61|1947.91|10104
1652911200000|2022-05-18 22:00:00|1964.52|1956.82|1949.29|1941.59|1975.51|1967.81|1944.93|1937.23|11866
1652914800000|2022-05-18 23:00:00|1949.25|1941.55|1916.13|1908.43|1960.32|1952.62|1909.5|1901.8|12212
1652918400000|2022-05-19 00:00:00|1916.06|1908.36|1933.12|1925.42|1947.85|1940.15|1909.33|1901.63|12302
1652922000000|2022-05-19 01:00:00|1933.11|1925.41|1910.13|1902.43|1947.42|1939.72|1905.64|1897.94|11876
1652925600000|2022-05-19 02:00:00|1910.3|1902.6|1947.46|1939.76|1954.54|1946.84|1904.35|1896.65|12717
1652929200000|2022-05-19 03:00:00|1947.27|1939.57|1955.32|1947.62|1969.73|1962.03|1944.45|1936.75|12148
1652932800000|2022-05-19 04:00:00|1955.34|1947.64|1949.58|1941.88|1968.77|1961.07|1948.62|1940.92|10650
1652936400000|2022-05-19 05:00:00|1949.47|1941.77|1948.5|1940.8|1958.38|1950.68|1945.18|1937.48|10863
1652940000000|2022-05-19 06:00:00|1948.51|1940.81|1967.64|1959.94|1974.09|1966.39|1948.25|1940.55|11129
1652943600000|2022-05-19 07:00:00|1967.63|1959.93|1954.59|1946.89|1970|1962.3|1943.33|1935.63|11720
1652947200000|2022-05-19 08:00:00|1953.8|1946.1|1934.62|1926.92|1959.48|1951.78|1934.31|1926.61|11424
1652950800000|2022-05-19 09:00:00|1934.68|1926.98|1931.37|1923.67|1940.51|1932.81|1915.31|1907.61|11929
1652954400000|2022-05-19 10:00:00|1931.42|1923.72|1942.15|1934.45|1947.21|1939.51|1921.68|1913.98|12195
1652958000000|2022-05-19 11:00:00|1942.18|1934.48|1966.77|1959.07|1970.25|1962.55|1932.76|1925.06|12301
1652961600000|2022-05-19 12:00:00|1966.74|1959.04|1954.44|1946.74|1969.24|1961.54|1951.72|1944.02|12628
1652965200000|2022-05-19 13:00:00|1954.49|1946.79|1961.98|1954.28|1992.71|1985.01|1944.4|1936.7|12668
1652968800000|2022-05-19 14:00:00|1962.12|1954.42|1981.56|1973.86|1990.88|1983.18|1961.38|1953.68|13174
1652972400000|2022-05-19 15:00:00|1981.66|1973.96|2024.66|2016.96|2042.31|2034.61|1976.33|1968.63|13122
1652976000000|2022-05-19 16:00:00|2024.68|2016.98|2013.75|2006.05|2030.69|2022.99|2008.88|2001.18|12476
1652979600000|2022-05-19 17:00:00|2013.5|2005.8|2016.94|2009.24|2021.64|2013.94|1996.68|1988.98|12583
1652983200000|2022-05-19 18:00:00|2016.95|2009.25|2016.08|2008.38|2022.51|2014.81|2007.92|2000.22|12434
1652986800000|2022-05-19 19:00:00|2016.12|2008.42|1994.71|1987.01|2021.28|2013.58|1992.44|1984.74|12153
1652990400000|2022-05-19 20:00:00|1994.81|1987.11|2017.55|2009.85|2017.56|2009.86|1993.34|1985.64|8812
1652994000000|2022-05-19 21:00:00|2017.58|2009.88|2015.07|2007.37|2029.5|2021.8|2013.65|2005.95|8619
1652997600000|2022-05-19 22:00:00|2015.34|2007.64|2008.44|2000.74|2015.48|2007.78|2001.97|1994.27|9836
1653001200000|2022-05-19 23:00:00|2008.43|2000.73|2021.27|2013.57|2028.83|2021.13|2008.43|2000.73|10757
1653004800000|2022-05-20 00:00:00|2021.28|2013.58|2017.25|2009.55|2022.59|2014.89|2008.5|2000.8|10593
1653008400000|2022-05-20 01:00:00|2017.57|2009.87|2037.42|2029.72|2053.88|2046.18|2005.5|1997.8|11576
1653012000000|2022-05-20 02:00:00|2037.39|2029.69|2031.28|2023.58|2039.8|2032.1|2018.18|2010.48|10800
1653015600000|2022-05-20 03:00:00|2031.27|2023.57|2024.96|2017.26|2033.87|2026.17|2022.58|2014.88|8736
1653019200000|2022-05-20 04:00:00|2024.95|2017.25|2021.96|2014.26|2036.04|2028.34|2014.75|2007.05|9519
1653022800000|2022-05-20 05:00:00|2021.95|2014.25|2029.03|2021.33|2029.43|2021.73|2016.45|2008.75|10079
1653026400000|2022-05-20 06:00:00|2029.05|2021.35|2016.33|2008.63|2029.95|2022.25|2003.93|1996.23|10932
1653030000000|2022-05-20 07:00:00|2016.34|2008.64|2027.75|2020.05|2034.64|2026.94|2011.63|2003.93|10411
1653033600000|2022-05-20 08:00:00|2027.67|2019.97|2030.2|2022.5|2038.76|2031.06|2024.17|2016.47|10564
1653037200000|2022-05-20 09:00:00|2030.18|2022.48|2041.34|2033.64|2046.49|2038.79|2024.72|2017.02|9325
1653040800000|2022-05-20 10:00:00|2041.35|2033.65|2050.22|2042.52|2050.81|2043.11|2037.38|2029.68|9769
1653044400000|2022-05-20 11:00:00|2050.2|2042.5|2056.59|2048.89|2066.11|2058.41|2040.48|2032.78|11167
1653048000000|2022-05-20 12:00:00|2056.39|2048.69|2038.63|2030.93|2060.57|2052.87|2026.84|2019.14|11195
1653051600000|2022-05-20 13:00:00|2038.55|2030.85|2047.06|2039.36|2055.63|2047.93|2030.78|2023.08|12718
1653055200000|2022-05-20 14:00:00|2047.07|2039.37|1988.2|1980.5|2047.67|2039.97|1982.25|1974.55|13061
1653058800000|2022-05-20 15:00:00|1988.25|1980.55|1962.46|1954.76|1988.25|1980.55|1954.48|1946.78|13035
1653062400000|2022-05-20 16:00:00|1962.23|1954.53|1936.06|1928.36|1963.89|1956.19|1924.88|1917.18|12980
1653066000000|2022-05-20 17:00:00|1936.05|1928.35|1940.28|1932.58|1945.25|1937.55|1926.96|1919.26|12346
1653069600000|2022-05-20 18:00:00|1940.27|1932.57|1942.16|1934.46|1947.9|1940.2|1924.92|1917.22|12221
1653073200000|2022-05-20 19:00:00|1942.21|1934.51|1970.17|1962.47|1974.04|1966.34|1938.13|1930.43|12409
1653076800000|2022-05-20 20:00:00|1970.19|1962.49|1961.62|1953.92|1976.44|1968.74|1958.78|1951.08|10169
1653116400000|2022-05-21 07:00:00|1973.43|1965.73|1980.41|1972.71|1987.71|1980.01|1967.21|1959.51|8689
1653120000000|2022-05-21 08:00:00|1980.42|1972.72|1979.76|1972.06|1989.52|1981.82|1978.39|1970.69|8372
1653123600000|2022-05-21 09:00:00|1979.73|1972.03|1974.61|1966.91|1980.41|1972.71|1968.23|1960.53|7509
1653127200000|2022-05-21 10:00:00|1974.67|1966.97|1972.12|1964.42|1980.07|1972.37|1966.92|1959.22|6886
1653130800000|2022-05-21 11:00:00|1972.1|1964.4|1971.96|1964.26|1973.69|1965.99|1957.63|1949.93|7022
1653134400000|2022-05-21 12:00:00|1971.97|1964.27|1971.17|1963.47|1976.84|1969.14|1963.02|1955.32|8303
1653138000000|2022-05-21 13:00:00|1971.24|1963.54|1971.12|1963.42|1978.53|1970.83|1966.16|1958.46|7160
1653141600000|2022-05-21 14:00:00|1971.11|1963.41|1978.71|1971.01|1983.95|1976.25|1960.17|1952.47|8867
1653145200000|2022-05-21 15:00:00|1978.74|1971.04|1981.73|1974.03|1986.32|1978.62|1965.51|1957.81|9956
1653148800000|2022-05-21 16:00:00|1981.74|1974.04|1982.27|1974.57|1991.75|1984.05|1978.29|1970.59|10046
1653152400000|2022-05-21 17:00:00|1982.28|1974.58|1977.35|1969.65|1987.45|1979.75|1974.36|1966.66|8949
1653156000000|2022-05-21 18:00:00|1977.36|1969.66|1985.58|1977.88|1985.82|1978.12|1977.31|1969.61|8048
1653159600000|2022-05-21 19:00:00|1985.57|1977.87|1982.86|1975.16|1990.03|1982.33|1978.58|1970.88|7940
1653163200000|2022-05-21 20:00:00|1982.78|1975.08|1977.75|1970.05|1986.49|1978.79|1974.61|1966.91|8181
1653166800000|2022-05-21 21:00:00|1977.77|1970.07|1976.76|1969.06|1978.31|1970.61|1975.32|1967.62|1950
1653170400000|2022-05-21 22:00:00|1969.54|1961.84|1976.1|1968.4|1976.12|1968.42|1967.26|1959.56|8153
1653174000000|2022-05-21 23:00:00|1976.08|1968.38|1976.62|1968.92|1982.73|1975.03|1974.29|1966.59|7738
1653177600000|2022-05-22 00:00:00|1976.61|1968.91|1979.38|1971.68|1981.72|1974.02|1973.63|1965.93|7333
1653181200000|2022-05-22 01:00:00|1979.41|1971.71|1981.8|1974.1|1985.1|1977.4|1979.41|1971.71|7349
1653184800000|2022-05-22 02:00:00|1981.76|1974.06|1976.8|1969.1|1981.96|1974.26|1973.44|1965.74|6486
1653188400000|2022-05-22 03:00:00|1976.79|1969.09|1975.87|1968.17|1982.3|1974.6|1973.67|1965.97|7252
1653192000000|2022-05-22 04:00:00|1975.82|1968.12|1967.98|1960.28|1976.58|1968.88|1967.93|1960.23|7384
1653195600000|2022-05-22 05:00:00|1968.03|1960.33|1973.82|1966.12|1976.54|1968.84|1967.6|1959.9|6631
1653199200000|2022-05-22 06:00:00|1973.78|1966.08|1976.31|1968.61|1977.21|1969.51|1972.98|1965.28|5482
1653202800000|2022-05-22 07:00:00|1976.3|1968.6|1977.04|1969.34|1978.55|1970.85|1971.81|1964.11|5750
1653206400000|2022-05-22 08:00:00|1977.03|1969.33|1985.56|1977.86|1987.08|1979.38|1975.11|1967.41|6996
1653210000000|2022-05-22 09:00:00|1985.6|1977.9|2029.42|2021.72|2034.66|2026.96|1985.56|1977.86|10143
1653213600000|2022-05-22 10:00:00|2029.41|2021.71|2029.31|2021.61|2038.67|2030.97|2026.73|2019.03|9522
1653217200000|2022-05-22 11:00:00|2029.33|2021.63|2018.52|2010.82|2036.46|2028.76|2013.59|2005.89|9300
1653220800000|2022-05-22 12:00:00|2018.46|2010.76|2029|2021.3|2033.82|2026.12|2018.39|2010.69|8228
1653224400000|2022-05-22 13:00:00|2029.02|2021.32|2023.38|2015.68|2029.31|2021.61|2019.28|2011.58|7532
1653228000000|2022-05-22 14:00:00|2023.35|2015.65|2018.97|2011.27|2028.6|2020.9|2017.09|2009.39|8422
1653231600000|2022-05-22 15:00:00|2019.01|2011.31|2005.76|1998.06|2020.27|2012.57|1992.39|1984.69|10358
1653235200000|2022-05-22 16:00:00|2005.78|1998.08|2011.28|2003.58|2013.7|2006|1994.28|1986.58|9267
1653238800000|2022-05-22 17:00:00|2011.35|2003.65|2008.46|2000.76|2023.93|2016.23|2006.72|1999.02|8289
1653242400000|2022-05-22 18:00:00|2008.36|2000.66|2015.1|2007.4|2017.66|2009.96|2004.54|1996.84|7995
1653246000000|2022-05-22 19:00:00|2015.11|2007.41|2009.41|2000.21|2018.75|2011.05|2008.17|1998.97|7804
1653249600000|2022-05-22 20:00:00|2009.39|2000.19|2010.5|2001.3|2019.81|2010.61|2008.7|1999.5|7781
1653253200000|2022-05-22 21:00:00|2010.47|2001.27|2018.81|2011.11|2021.13|2013.43|2008.56|1999.36|8488
1653256800000|2022-05-22 22:00:00|2018.74|2011.04|2037.09|2029.39|2051.34|2043.64|2018.73|2011.03|11704
1653260400000|2022-05-22 23:00:00|2037.14|2029.44|2044.73|2037.03|2057.85|2050.15|2037.14|2029.44|10567
1653264000000|2022-05-23 00:00:00|2044.66|2036.96|2044.32|2036.62|2058.07|2050.37|2038.81|2031.11|10351
1653267600000|2022-05-23 01:00:00|2044.24|2036.54|2035.84|2028.14|2044.35|2036.65|2031.89|2024.19|9973
1653271200000|2022-05-23 02:00:00|2035.53|2027.83|2030.31|2022.61|2036.06|2028.36|2021.6|2013.9|9935
1653274800000|2022-05-23 03:00:00|2030.3|2022.6|2032.15|2024.45|2036.63|2028.93|2028.24|2020.54|7759
1653278400000|2022-05-23 04:00:00|2032.16|2024.46|2029.61|2021.91|2039.58|2031.88|2028.34|2020.64|8863
1653282000000|2022-05-23 05:00:00|2029.6|2021.9|2045.23|2037.53|2046.1|2038.4|2028.27|2020.57|8579
1653285600000|2022-05-23 06:00:00|2045.19|2037.49|2059.46|2051.76|2062.84|2055.14|2041.39|2033.69|10250
1653289200000|2022-05-23 07:00:00|2059.53|2051.83|2068.75|2061.05|2082.3|2074.6|2051.72|2044.02|10898
1653292800000|2022-05-23 08:00:00|2068.67|2060.97|2057.11|2049.41|2076.47|2068.77|2053.62|2045.92|10650
1653296400000|2022-05-23 09:00:00|2057.09|2049.39|2069.14|2061.44|2073.86|2066.16|2054.38|2046.68|10307
1653300000000|2022-05-23 10:00:00|2069.15|2061.45|2075.88|2068.18|2079.03|2071.33|2066.91|2059.21|9850
1653303600000|2022-05-23 11:00:00|2076|2068.3|2070.78|2063.08|2087.46|2079.76|2067.43|2059.73|10294
1653307200000|2022-05-23 12:00:00|2070.8|2063.1|2067.6|2059.9|2090.83|2083.13|2065.81|2058.11|11165
1653310800000|2022-05-23 13:00:00|2067.52|2059.82|2059.09|2051.39|2079.99|2072.29|2046.51|2038.81|12599
1653314400000|2022-05-23 14:00:00|2059.21|2051.51|2058.85|2052.65|2068.08|2060.38|2037.31|2029.61|13198
1653318000000|2022-05-23 15:00:00|2058.94|2052.74|2065.9|2059.7|2076.86|2070.66|2057.43|2051.23|12278
1653321600000|2022-05-23 16:00:00|2066.15|2059.95|2059.63|2053.43|2080.1|2073.9|2053.46|2047.26|12040
1653325200000|2022-05-23 17:00:00|2059.62|2053.42|2051.13|2044.93|2060.86|2054.66|2046.18|2039.98|11738
1653328800000|2022-05-23 18:00:00|2051.22|2045.02|2032.23|2026.03|2059.91|2053.71|2028.65|2022.45|11518
1653332400000|2022-05-23 19:00:00|2032.29|2026.09|1981.21|1975.01|2032.65|2026.45|1978.79|1972.59|13100
1653336000000|2022-05-23 20:00:00|1981.14|1974.94|2000.66|1994.46|2004.41|1998.21|1977.61|1971.41|11283
1653339600000|2022-05-23 21:00:00|2000.56|1994.36|1994.87|1988.67|2005.73|1999.53|1993.6|1987.4|9473
1653343200000|2022-05-23 22:00:00|1995.04|1988.84|1979.06|1972.86|1995.04|1988.84|1959.93|1953.73|11917
1653346800000|2022-05-23 23:00:00|1979.07|1972.87|1974.34|1968.14|1979.09|1972.89|1957.89|1951.69|11648
1653350400000|2022-05-24 00:00:00|1974.14|1967.94|1981.74|1975.54|1988.91|1982.71|1970.15|1963.95|10716
1653354000000|2022-05-24 01:00:00|1981.77|1975.57|1987.42|1981.22|1989.18|1982.98|1976.26|1970.06|9614
1653357600000|2022-05-24 02:00:00|1987.43|1981.23|1986.2|1980|1991.08|1984.88|1983.15|1976.95|9237
1653361200000|2022-05-24 03:00:00|1986.32|1980.12|1989.1|1982.9|1991.94|1985.74|1984.5|1978.3|8220
1653364800000|2022-05-24 04:00:00|1989.08|1982.88|1988.6|1982.4|1994.44|1988.24|1984.13|1977.93|8675
1653368400000|2022-05-24 05:00:00|1988.58|1982.38|1983.32|1977.12|1990.8|1984.6|1981.1|1974.9|7710
1653372000000|2022-05-24 06:00:00|1983.3|1977.1|1981.63|1975.43|1988.5|1982.3|1975.48|1969.28|8137
1653375600000|2022-05-24 07:00:00|1981.62|1975.42|1986.07|1979.87|1988.11|1981.91|1976.14|1969.94|9163
1653379200000|2022-05-24 08:00:00|1986.06|1979.86|1964.14|1957.94|1986.47|1980.27|1962.63|1956.43|9187
1653382800000|2022-05-24 09:00:00|1964.16|1957.96|1973.87|1967.67|1976.18|1969.98|1953.78|1947.58|10352
1653386400000|2022-05-24 10:00:00|1973.91|1967.71|1977.33|1971.13|1977.95|1971.75|1969.2|1963|9657
1653390000000|2022-05-24 11:00:00|1977.18|1970.98|1966.93|1960.73|1984.69|1978.49|1962.59|1956.39|10300
1653393600000|2022-05-24 12:00:00|1967.01|1960.81|1966.91|1960.71|1970.81|1964.61|1955.55|1949.35|10818
1653397200000|2022-05-24 13:00:00|1966.92|1960.72|1931.97|1925.77|1969.25|1963.05|1927.82|1921.62|12076
1653400800000|2022-05-24 14:00:00|1931.98|1925.78|1937.39|1931.19|1942.99|1936.79|1913.08|1906.88|13208
1653404400000|2022-05-24 15:00:00|1937.82|1931.62|1963.87|1957.67|1976.14|1969.94|1931.15|1924.95|12549
1653408000000|2022-05-24 16:00:00|1963.84|1957.64|1959.86|1953.66|1978.89|1972.69|1951.63|1945.43|12325
1653411600000|2022-05-24 17:00:00|1959.85|1953.65|1960.27|1954.07|1962.54|1956.34|1937.02|1930.82|12054
1653415200000|2022-05-24 18:00:00|1960.25|1954.05|1946.14|1939.94|1974.66|1968.46|1942.76|1936.56|12297
1653418800000|2022-05-24 19:00:00|1945.98|1939.78|1963.43|1957.23|1971.27|1965.07|1943.97|1937.77|12389
1653422400000|2022-05-24 20:00:00|1963.37|1957.17|1971.46|1965.26|1974.63|1968.43|1954.27|1948.07|9729
1653426000000|2022-05-24 21:00:00|1971.44|1965.24|1984.99|1978.79|1987.28|1981.08|1970.63|1964.43|9341
1653429600000|2022-05-24 22:00:00|1984.67|1978.47|1984.07|1977.87|1989.08|1982.88|1980.09|1973.89|9406
1653433200000|2022-05-24 23:00:00|1984.02|1977.82|1980.62|1974.42|1992.23|1986.03|1977.11|1970.91|8447
1653436800000|2022-05-25 00:00:00|1980.61|1974.41|1975.82|1969.62|1987.61|1981.41|1974.04|1967.84|8927
1653440400000|2022-05-25 01:00:00|1975.79|1969.59|1987.32|1981.12|1988.25|1982.05|1971.09|1964.89|9111
1653444000000|2022-05-25 02:00:00|1987.33|1981.13|2015.95|2009.75|2020.25|2014.05|1981.11|1974.91|9198
1653447600000|2022-05-25 03:00:00|2015.85|2009.65|2015.07|2008.87|2022.71|2016.51|2009.37|2003.17|8324
1653451200000|2022-05-25 04:00:00|2015.08|2008.88|2006.83|2000.63|2015.82|2009.62|2003.36|1997.16|8815
1653454800000|2022-05-25 05:00:00|2007.02|2000.82|1988.63|1982.43|2012.75|2006.55|1986.45|1980.25|9876
1653458400000|2022-05-25 06:00:00|1988.65|1982.45|1985.67|1979.47|1990.98|1984.78|1974.08|1967.88|10949
1653462000000|2022-05-25 07:00:00|1985.76|1979.56|1977.91|1971.71|1988.23|1982.03|1975.21|1969.01|9601
1653465600000|2022-05-25 08:00:00|1977.92|1971.72|1977.29|1971.09|1982.65|1976.45|1962.17|1955.97|10182
1653469200000|2022-05-25 09:00:00|1977.4|1971.2|1976.06|1969.86|1981.54|1975.34|1965.41|1959.21|9224
1653472800000|2022-05-25 10:00:00|1976.2|1970|1964.41|1958.21|1979.58|1973.38|1963.42|1957.22|9336
1653476400000|2022-05-25 11:00:00|1964.39|1958.19|1944.81|1938.61|1967.61|1961.41|1943.43|1937.23|11063
1653480000000|2022-05-25 12:00:00|1944.78|1938.58|1958.67|1952.47|1959.92|1953.72|1935.27|1929.07|11077
1653483600000|2022-05-25 13:00:00|1958.66|1952.46|1973.74|1967.54|1985.93|1979.73|1951.29|1945.09|11789
1653487200000|2022-05-25 14:00:00|1973.73|1967.53|1971.89|1965.69|1985.13|1978.93|1964.07|1957.87|12373
1653490800000|2022-05-25 15:00:00|1971.88|1965.68|1965.87|1959.67|1975.95|1969.75|1956.22|1950.02|11848
1653494400000|2022-05-25 16:00:00|1965.89|1959.69|1955.16|1948.96|1968.18|1961.98|1945.08|1938.88|11572
1653498000000|2022-05-25 17:00:00|1955.02|1948.82|1964.13|1957.93|1967.43|1961.23|1953.75|1947.55|11189
1653501600000|2022-05-25 18:00:00|1964.09|1957.89|1976.85|1970.65|1983.9|1977.7|1949.89|1943.69|12882
1653505200000|2022-05-25 19:00:00|1976.89|1970.69|1951.58|1945.38|1981.52|1975.32|1950.33|1944.13|11390
1653508800000|2022-05-25 20:00:00|1952.16|1945.96|1961.95|1955.75|1964.37|1958.17|1949.79|1943.59|9825
1653512400000|2022-05-25 21:00:00|1961.85|1955.65|1968.91|1962.71|1970.64|1964.44|1953.67|1947.47|8609
1653516000000|2022-05-25 22:00:00|1968.9|1962.7|1965.94|1959.74|1973.24|1967.04|1961.53|1955.33|8588
1653519600000|2022-05-25 23:00:00|1965.93|1959.73|1943.72|1937.52|1966.39|1960.19|1942.05|1935.85|9821
1653523200000|2022-05-26 00:00:00|1943.68|1937.48|1960.47|1954.27|1966.54|1960.34|1941.75|1935.55|10680
1653526800000|2022-05-26 01:00:00|1960.49|1954.29|1945.14|1938.94|1961.72|1955.52|1944.42|1938.22|9395
1653530400000|2022-05-26 02:00:00|1945.16|1938.96|1952.91|1946.71|1958.12|1951.92|1944.87|1938.67|9587
1653534000000|2022-05-26 03:00:00|1953.13|1946.93|1949.72|1943.52|1954.11|1947.91|1934.33|1928.13|10341
1653537600000|2022-05-26 04:00:00|1949.7|1943.5|1939|1932.8|1951.86|1945.66|1936.83|1930.63|9452
1653541200000|2022-05-26 05:00:00|1938.89|1932.69|1925.82|1919.62|1946.56|1940.36|1922.29|1916.09|9972
1653544800000|2022-05-26 06:00:00|1925.76|1919.56|1924.2|1918|1929.36|1923.16|1910.95|1904.75|11028
1653548400000|2022-05-26 07:00:00|1924.17|1917.97|1927.48|1921.28|1929.31|1923.11|1911.93|1905.73|8995
1653552000000|2022-05-26 08:00:00|1927.53|1921.33|1835.1|1828.9|1928.17|1921.97|1816.97|1810.77|12200
1653555600000|2022-05-26 09:00:00|1834.96|1828.76|1839.68|1833.48|1851.11|1844.91|1822.58|1816.38|12121
1653559200000|2022-05-26 10:00:00|1839.72|1833.52|1832.97|1826.77|1845.6|1839.4|1832.54|1826.34|10587
1653562800000|2022-05-26 11:00:00|1832.98|1826.78|1817.86|1811.66|1835.33|1829.13|1799.78|1793.58|12734
1653566400000|2022-05-26 12:00:00|1817.66|1811.46|1812.72|1806.52|1832.56|1826.36|1797.68|1791.48|12762
1653570000000|2022-05-26 13:00:00|1812.71|1806.51|1812.3|1806.1|1821.39|1815.19|1741.77|1735.57|13602
1653573600000|2022-05-26 14:00:00|1812.17|1805.97|1855.3|1849.1|1859.35|1853.15|1812.17|1805.97|13372
1653577200000|2022-05-26 15:00:00|1855.37|1849.17|1863.51|1857.31|1876.28|1870.08|1850.28|1844.08|12766
1653580800000|2022-05-26 16:00:00|1863.63|1857.43|1883.98|1877.78|1907.38|1901.18|1862.26|1856.06|12892
1653584400000|2022-05-26 17:00:00|1884.15|1877.95|1877.96|1871.76|1889.22|1883.02|1870.1|1863.9|11596
1653588000000|2022-05-26 18:00:00|1878|1871.8|1863.27|1857.07|1878.78|1872.58|1858.59|1852.39|11942
1653591600000|2022-05-26 19:00:00|1863.13|1856.93|1828.56|1822.36|1864.52|1858.32|1827.34|1821.14|11097
1653595200000|2022-05-26 20:00:00|1828.48|1822.28|1828.68|1822.48|1837.32|1831.12|1813.06|1806.86|11142
1653598800000|2022-05-26 21:00:00|1828.65|1822.45|1834.6|1828.4|1848.38|1842.18|1828.56|1822.36|10014
1653602400000|2022-05-26 22:00:00|1834.75|1828.55|1821.56|1815.36|1846.53|1840.33|1819.45|1813.25|9578
1653606000000|2022-05-26 23:00:00|1821.49|1815.29|1793.63|1787.43|1830.07|1823.87|1790.48|1784.28|11324
1653609600000|2022-05-27 00:00:00|1793.45|1787.25|1775.11|1768.91|1809.46|1803.26|1772.11|1765.91|12471
1653613200000|2022-05-27 01:00:00|1775.12|1768.92|1744.15|1737.95|1780.82|1774.62|1738.34|1732.14|12999
1653616800000|2022-05-27 02:00:00|1744.2|1738|1754.5|1748.3|1769.01|1762.81|1731.91|1725.71|12976
1653620400000|2022-05-27 03:00:00|1754.52|1748.32|1769.84|1763.64|1780.57|1774.37|1752.64|1746.44|11907
1653624000000|2022-05-27 04:00:00|1769.86|1763.66|1746.07|1739.87|1778.48|1772.28|1742.51|1736.31|11913
1653627600000|2022-05-27 05:00:00|1746.05|1739.85|1737.38|1731.18|1759.45|1753.25|1714.14|1707.94|13054
1653631200000|2022-05-27 06:00:00|1737.32|1731.12|1772.04|1765.84|1778.22|1772.02|1723.92|1717.72|13138
1653634800000|2022-05-27 07:00:00|1771.75|1765.55|1765.39|1759.19|1799.76|1793.56|1764.33|1758.13|12637
1653638400000|2022-05-27 08:00:00|1765.15|1758.95|1767.17|1760.97|1789.97|1783.77|1752.05|1745.85|12721
1653642000000|2022-05-27 09:00:00|1767.16|1760.96|1786.02|1779.82|1787.69|1781.49|1763.36|1757.16|12614
1653645600000|2022-05-27 10:00:00|1785.97|1779.77|1760.3|1754.1|1788.84|1782.64|1758.67|1752.47|12389
1653649200000|2022-05-27 11:00:00|1760.36|1754.16|1772.34|1766.14|1790.18|1783.98|1757.07|1750.87|12142
1653652800000|2022-05-27 12:00:00|1772.37|1766.17|1813.57|1807.37|1823.44|1817.24|1764.19|1757.99|12848
1653656400000|2022-05-27 13:00:00|1813.59|1807.39|1816.91|1810.71|1821.9|1815.7|1796|1789.8|12938
1653660000000|2022-05-27 14:00:00|1816.85|1810.65|1770.05|1763.85|1818.89|1812.69|1764.35|1758.15|12812
1653663600000|2022-05-27 15:00:00|1770.03|1763.83|1764.29|1758.09|1779.84|1773.64|1756.9|1750.7|12949
1653667200000|2022-05-27 16:00:00|1764.31|1758.11|1747.23|1741.03|1775.17|1768.97|1740.3|1734.1|12765
1653670800000|2022-05-27 17:00:00|1747.27|1741.07|1732.51|1726.31|1759.5|1753.3|1727.24|1721.04|13117
1653674400000|2022-05-27 18:00:00|1732.56|1726.36|1729.61|1723.41|1737.24|1731.04|1715.83|1709.63|13091
1653678000000|2022-05-27 19:00:00|1729.69|1723.49|1755.05|1748.85|1770.4|1764.2|1722.11|1715.91|12701
1653681600000|2022-05-27 20:00:00|1755.08|1748.88|1746.63|1740.43|1773.08|1766.88|1745.65|1739.45|11768
1653721200000|2022-05-28 07:00:00|1766.97|1760.77|1767.31|1761.11|1769.82|1763.62|1760.1|1753.9|9358
1653724800000|2022-05-28 08:00:00|1767.3|1761.1|1761.74|1755.54|1771.9|1765.7|1750.31|1744.11|9678
1653728400000|2022-05-28 09:00:00|1761.83|1755.63|1758.07|1751.87|1766.71|1760.51|1753.2|1747|9271
1653732000000|2022-05-28 10:00:00|1758.13|1751.93|1762.22|1756.02|1765.13|1758.93|1752.55|1746.35|9665
1653735600000|2022-05-28 11:00:00|1762.4|1756.2|1774.13|1767.93|1789.14|1782.94|1760.18|1753.98|9481
1653739200000|2022-05-28 12:00:00|1774.19|1767.99|1788.66|1782.46|1794.82|1788.62|1770.85|1764.65|9290
1653742800000|2022-05-28 13:00:00|1788.61|1782.41|1789.92|1783.72|1801.27|1795.07|1784.28|1778.08|10358
1653746400000|2022-05-28 14:00:00|1789.96|1783.76|1782.29|1776.09|1793.03|1786.83|1778.93|1772.73|9304
1653750000000|2022-05-28 15:00:00|1782.3|1776.1|1796.95|1790.75|1810.76|1804.56|1779.7|1773.5|10063
1653753600000|2022-05-28 16:00:00|1796.98|1790.78|1775.84|1769.64|1800.25|1794.05|1775.66|1769.46|9608
1653757200000|2022-05-28 17:00:00|1775.78|1769.58|1778.33|1772.13|1791.91|1785.71|1762.8|1756.6|10221
1653760800000|2022-05-28 18:00:00|1778.36|1772.16|1790.72|1784.52|1791.96|1785.76|1778.2|1772|8858
1653764400000|2022-05-28 19:00:00|1790.73|1784.53|1794.59|1788.39|1800.85|1794.65|1782.53|1776.33|8230
1653768000000|2022-05-28 20:00:00|1794.58|1788.38|1794.39|1788.19|1794.89|1788.69|1786.72|1780.52|8004
1653771600000|2022-05-28 21:00:00|1794.38|1788.18|1785.7|1779.5|1799.06|1792.86|1785.21|1779.01|8170
1653775200000|2022-05-28 22:00:00|1785.72|1779.52|1785.91|1779.71|1789.86|1783.66|1780.64|1774.44|8913
1653778800000|2022-05-28 23:00:00|1785.92|1779.72|1793.59|1787.39|1806.08|1799.88|1785.39|1779.19|8847
1653782400000|2022-05-29 00:00:00|1793.58|1787.38|1791.07|1784.87|1797.04|1790.84|1788.29|1782.09|8388
1653786000000|2022-05-29 01:00:00|1791.11|1784.91|1777.83|1771.63|1791.22|1785.02|1774.38|1768.18|8016
1653789600000|2022-05-29 02:00:00|1777.82|1771.62|1769.82|1763.62|1778.04|1771.84|1764.74|1758.54|8234
1653793200000|2022-05-29 03:00:00|1769.83|1763.63|1777.85|1771.65|1779.38|1773.18|1766.83|1760.63|8067
1653796800000|2022-05-29 04:00:00|1777.82|1771.62|1776.69|1770.49|1780.6|1774.4|1771.05|1764.85|7795
1653800400000|2022-05-29 05:00:00|1776.66|1770.46|1785.87|1779.67|1786.17|1779.97|1774.73|1768.53|7545
1653804000000|2022-05-29 06:00:00|1785.88|1779.68|1784.4|1778.2|1790.96|1784.76|1780.01|1773.81|7709
1653807600000|2022-05-29 07:00:00|1784.39|1778.19|1784.84|1778.64|1787.97|1781.77|1780.37|1774.17|8856
1653811200000|2022-05-29 08:00:00|1784.85|1778.65|1786.96|1780.76|1797.68|1791.48|1781.72|1775.52|9669
1653814800000|2022-05-29 09:00:00|1786.98|1780.78|1781|1774.8|1789.06|1782.86|1775.59|1769.39|9303
1653818400000|2022-05-29 10:00:00|1781.04|1774.84|1797.16|1790.96|1801|1794.8|1780.44|1774.24|9890
1653822000000|2022-05-29 11:00:00|1797.27|1791.07|1803.43|1797.23|1804.78|1798.58|1793.78|1787.58|9070
1653825600000|2022-05-29 12:00:00|1803.41|1797.21|1815.67|1809.47|1821.58|1815.38|1800.43|1794.23|10106
1653829200000|2022-05-29 13:00:00|1815.69|1809.49|1810.76|1804.56|1827.26|1821.06|1809.92|1803.72|9551
1653832800000|2022-05-29 14:00:00|1810.78|1804.58|1806.57|1800.37|1814.03|1807.83|1805.37|1799.17|8809
1653836400000|2022-05-29 15:00:00|1806.54|1800.34|1798.39|1792.19|1806.54|1800.34|1795.44|1789.24|4210
1653840000000|2022-05-29 16:00:00|1798.35|1792.15|1805.47|1799.27|1811.59|1805.39|1798.35|1792.15|8341
1653843600000|2022-05-29 17:00:00|1805.48|1799.28|1799.92|1793.72|1811.77|1805.57|1797.42|1791.22|8275
1653847200000|2022-05-29 18:00:00|1799.86|1793.66|1796.21|1790.01|1805.3|1799.1|1795.27|1789.07|8889
1653850800000|2022-05-29 19:00:00|1796.27|1790.07|1790.4|1782.7|1798.66|1792.46|1786.53|1779.79|8987
1653854400000|2022-05-29 20:00:00|1790.32|1782.62|1798.97|1791.27|1800.29|1792.59|1788.88|1781.18|8485
1653858000000|2022-05-29 21:00:00|1798.94|1791.24|1804.29|1798.09|1807.66|1801.46|1795.21|1789.01|8801
1653861600000|2022-05-29 22:00:00|1804.27|1798.07|1812.23|1806.03|1827.26|1821.06|1796.94|1790.74|11346
1653865200000|2022-05-29 23:00:00|1812.22|1806.02|1814.43|1808.23|1818.63|1812.43|1810.29|1804.09|8673
1653868800000|2022-05-30 00:00:00|1814.38|1808.18|1806.58|1800.38|1815.48|1809.28|1804.85|1798.65|9174
1653872400000|2022-05-30 01:00:00|1806.52|1800.32|1846.54|1840.34|1847.8|1841.6|1806.23|1800.03|10302
1653876000000|2022-05-30 02:00:00|1846.56|1840.36|1876.44|1870.24|1884.72|1878.52|1845.5|1839.3|11883
1653879600000|2022-05-30 03:00:00|1876.46|1870.26|1881.22|1875.02|1890.41|1884.21|1872.53|1866.33|11134
1653883200000|2022-05-30 04:00:00|1881.21|1875.01|1875.35|1869.15|1886.34|1880.14|1870.8|1864.6|10995
1653886800000|2022-05-30 05:00:00|1875.44|1869.24|1900.01|1893.81|1901.01|1894.81|1874.46|1868.26|11482
1653890400000|2022-05-30 06:00:00|1899.98|1893.78|1906.98|1900.78|1917.48|1911.28|1894.67|1888.47|12192
1653894000000|2022-05-30 07:00:00|1907.02|1900.82|1909.62|1903.42|1914.85|1908.65|1901.05|1894.85|11612
1653897600000|2022-05-30 08:00:00|1909.58|1903.38|1909.58|1903.38|1912.66|1906.46|1902.73|1896.53|11205
1653901200000|2022-05-30 09:00:00|1909.6|1903.4|1905.88|1899.68|1911.8|1905.6|1900.71|1894.51|10580
1653904800000|2022-05-30 10:00:00|1905.93|1899.73|1894.67|1888.47|1910.37|1904.17|1892.85|1886.65|10245
1653908400000|2022-05-30 11:00:00|1894.73|1888.53|1904.36|1898.16|1909.34|1903.14|1893.8|1887.6|9532
1653912000000|2022-05-30 12:00:00|1904.31|1898.11|1889.79|1883.59|1916.09|1909.89|1874.37|1868.17|11298
1653915600000|2022-05-30 13:00:00|1889.55|1883.35|1894.18|1887.98|1895.27|1889.07|1876.31|1870.11|11467
1653919200000|2022-05-30 14:00:00|1894.38|1888.18|1898.5|1892.3|1924.16|1917.96|1891.62|1885.42|11743
1653922800000|2022-05-30 15:00:00|1898.51|1892.31|1914.49|1908.29|1917.69|1911.49|1896.3|1890.1|10726
1653926400000|2022-05-30 16:00:00|1914.5|1908.3|1919.1|1912.9|1935.72|1929.52|1908.12|1901.92|11260
1653930000000|2022-05-30 17:00:00|1919.99|1913.79|1929.49|1923.29|1936.21|1930.01|1914.32|1908.12|10551
1653933600000|2022-05-30 18:00:00|1929.52|1923.32|1923.08|1916.88|1929.79|1923.59|1919.75|1913.55|9057
1653937200000|2022-05-30 19:00:00|1922.9|1916.7|1918.81|1912.61|1934.68|1928.48|1913.35|1907.15|9821
1653940800000|2022-05-30 20:00:00|1918.8|1912.6|1956.32|1950.12|1958.87|1952.67|1914.43|1908.23|11689
1653944400000|2022-05-30 21:00:00|1956.29|1950.09|1992.3|1986.1|2002.34|1996.14|1950.62|1944.42|12241
1653948000000|2022-05-30 22:00:00|1992.16|1985.96|2001.24|1995.04|2001.81|1995.61|1981.03|1974.83|11422
1653951600000|2022-05-30 23:00:00|2001.19|1994.99|2000.89|1994.69|2014.08|2007.88|1987.28|1981.08|12044
1653955200000|2022-05-31 00:00:00|2000.9|1994.7|1994.86|1988.66|2017.8|2011.6|1982.68|1976.48|11809
1653958800000|2022-05-31 01:00:00|1994.89|1988.69|1988.63|1982.43|1995.32|1989.12|1978.83|1972.63|11342
1653962400000|2022-05-31 02:00:00|1988.58|1982.38|1998.05|1991.85|2000.38|1994.18|1983.69|1977.49|10320
1653966000000|2022-05-31 03:00:00|1998.07|1991.87|1996.05|1989.85|2004.94|1998.74|1988.04|1981.84|10709
1653969600000|2022-05-31 04:00:00|1995.95|1989.75|1985.53|1979.33|1998.04|1991.84|1984.49|1978.29|9311
1653973200000|2022-05-31 05:00:00|1985.55|1979.35|1980.02|1973.82|1990.38|1984.18|1979.74|1973.54|9906
1653976800000|2022-05-31 06:00:00|1980.07|1973.87|1968.69|1962.49|1981.23|1975.03|1961.42|1955.22|11452
1653980400000|2022-05-31 07:00:00|1968.93|1962.73|1972|1965.8|1977.56|1971.36|1966.68|1960.48|11651
1653984000000|2022-05-31 08:00:00|1972.03|1965.83|1972.95|1966.75|1986.01|1979.81|1971.93|1965.73|11381
1653987600000|2022-05-31 09:00:00|1973.1|1966.9|1966.75|1960.55|1975.02|1968.82|1959.55|1953.35|11117
1653991200000|2022-05-31 10:00:00|1966.76|1960.56|1973.98|1967.78|1977.25|1971.05|1963.37|1957.17|8944
1653994800000|2022-05-31 11:00:00|1974.02|1967.82|1980.14|1973.94|1986.45|1980.25|1973.48|1967.28|9690
1653998400000|2022-05-31 12:00:00|1980.09|1973.89|1965.62|1959.42|1981.71|1975.51|1960.76|1954.56|11082
1654002000000|2022-05-31 13:00:00|1965.46|1959.26|1946.4|1940.2|1988.26|1982.06|1937.18|1930.98|12724
1654005600000|2022-05-31 14:00:00|1946.08|1939.88|1963.46|1957.26|1967.92|1961.72|1931.34|1925.14|12891
1654009200000|2022-05-31 15:00:00|1963.38|1957.18|1990.53|1984.33|1996.69|1990.49|1947.24|1941.04|12326
1654012800000|2022-05-31 16:00:00|1990.47|1984.27|1975.5|1969.3|2001.7|1995.5|1963.23|1957.03|12643
1654016400000|2022-05-31 17:00:00|1975.2|1969|1968.85|1962.65|1981.03|1974.83|1952.88|1946.68|11997
1654020000000|2022-05-31 18:00:00|1968.8|1962.6|1936.14|1929.94|1972.38|1966.18|1927.5|1921.3|12219
1654023600000|2022-05-31 19:00:00|1936.11|1929.91|1936.33|1930.13|1946.54|1940.34|1929.3|1923.1|12029
1654027200000|2022-05-31 20:00:00|1936.39|1930.19|1954.45|1948.25|1954.45|1948.25|1935.94|1929.74|9979
1654030800000|2022-05-31 21:00:00|1954.87|1948.67|1948.4|1942.2|1955.41|1949.21|1943.5|1937.3|7971
1654034400000|2022-05-31 22:00:00|1948.63|1942.43|1959.11|1952.91|1961.33|1955.13|1943.79|1937.59|10216
1654038000000|2022-05-31 23:00:00|1959.1|1952.9|1943.64|1937.44|1960.08|1953.88|1940.11|1933.91|9432
1654041600000|2022-06-01 00:00:00|1943.62|1937.42|1955.79|1949.59|1960.21|1954.01|1931.5|1925.3|11205
1654045200000|2022-06-01 01:00:00|1955.85|1949.65|1949.75|1943.55|1956.57|1950.37|1943.52|1937.32|9970
1654048800000|2022-06-01 02:00:00|1949.77|1943.57|1942.19|1935.99|1949.77|1943.57|1932.22|1926.02|10080
1654052400000|2022-06-01 03:00:00|1942.09|1935.89|1931.52|1925.32|1942.79|1936.59|1929.03|1922.83|10079
1654056000000|2022-06-01 04:00:00|1931.57|1925.37|1935.78|1929.58|1937.95|1931.75|1915.34|1909.14|10821
1654059600000|2022-06-01 05:00:00|1935.69|1929.49|1935.16|1928.96|1938.88|1932.68|1923.48|1917.28|9953
1654063200000|2022-06-01 06:00:00|1935.14|1928.94|1938.66|1932.46|1941.81|1935.61|1932.67|1926.47|9249
1654066800000|2022-06-01 07:00:00|1938.79|1932.59|1932.31|1926.11|1946.13|1939.93|1931.09|1924.89|10659
1654070400000|2022-06-01 08:00:00|1932.21|1926.01|1936.87|1930.67|1940.47|1934.27|1925.58|1919.38|10551
1654074000000|2022-06-01 09:00:00|1937.01|1930.81|1945.48|1939.28|1945.69|1939.49|1934.3|1928.1|9866
1654077600000|2022-06-01 10:00:00|1945.42|1939.22|1937.11|1930.91|1946.13|1939.93|1936.11|1929.91|8609
1654081200000|2022-06-01 11:00:00|1937.17|1930.97|1940.84|1934.64|1944.17|1937.97|1928.77|1922.57|10375
1654084800000|2022-06-01 12:00:00|1940.83|1934.63|1955.5|1949.3|1965.09|1958.89|1933.48|1927.28|10849
1654088400000|2022-06-01 13:00:00|1955.33|1949.13|1965.89|1959.69|1974.85|1968.65|1948.75|1942.55|12468
1654092000000|2022-06-01 14:00:00|1965.78|1959.58|1911.2|1905|1970.12|1963.92|1894.41|1888.21|12944
1654095600000|2022-06-01 15:00:00|1911.21|1905.01|1882.16|1875.96|1914.81|1908.61|1880.21|1874.01|13130
1654099200000|2022-06-01 16:00:00|1881.94|1875.74|1858.92|1852.72|1882|1875.8|1853.06|1846.86|13062
1654102800000|2022-06-01 17:00:00|1858.94|1852.74|1848.82|1842.62|1859.98|1853.78|1828.86|1822.66|12685
1654106400000|2022-06-01 18:00:00|1848.79|1842.59|1819.83|1813.63|1856.09|1849.89|1817.86|1811.66|12653
1654110000000|2022-06-01 19:00:00|1819.84|1813.64|1822.54|1816.34|1830.58|1824.38|1809.04|1802.84|12830
1654113600000|2022-06-01 20:00:00|1822.7|1816.5|1794.45|1788.25|1824.95|1818.75|1765.57|1759.37|12664
1654117200000|2022-06-01 21:00:00|1794.29|1788.09|1800.68|1794.48|1808.12|1801.92|1792.59|1786.39|9441
1654120800000|2022-06-01 22:00:00|1800.73|1794.53|1819.68|1813.48|1821.52|1815.32|1796.02|1789.82|11320
1654124400000|2022-06-01 23:00:00|1819.75|1813.55|1819.38|1813.18|1845.5|1839.3|1816.55|1810.35|11035
1654128000000|2022-06-02 00:00:00|1819.46|1813.26|1817.56|1811.36|1827.44|1821.24|1807.64|1801.44|10497
1654131600000|2022-06-02 01:00:00|1817.57|1811.37|1826.56|1820.36|1836.2|1830|1814.21|1808.01|9649
1654135200000|2022-06-02 02:00:00|1826.55|1820.35|1832.49|1826.29|1836.96|1830.76|1822.47|1816.27|9089
1654138800000|2022-06-02 03:00:00|1832.74|1826.54|1816.09|1809.89|1834.68|1828.48|1811.52|1805.32|10154
1654142400000|2022-06-02 04:00:00|1815.96|1809.76|1817.76|1811.56|1819.6|1813.4|1803.13|1796.93|9738
1654146000000|2022-06-02 05:00:00|1817.75|1811.55|1823.12|1816.92|1826.32|1820.12|1806.11|1799.91|10127
1654149600000|2022-06-02 06:00:00|1823.13|1816.93|1825.97|1819.77|1827.01|1820.81|1813.27|1807.07|8252
1654153200000|2022-06-02 07:00:00|1825.99|1819.79|1827.98|1821.78|1838.78|1832.58|1821.37|1815.17|10330
1654156800000|2022-06-02 08:00:00|1827.86|1821.66|1824.16|1817.96|1834.48|1828.28|1823.93|1817.73|9369
1654160400000|2022-06-02 09:00:00|1823.97|1817.77|1821.2|1815|1831.34|1825.14|1814.31|1808.11|8813
1654164000000|2022-06-02 10:00:00|1821.29|1815.09|1831.27|1825.07|1841.02|1834.82|1815.51|1809.31|9736
1654167600000|2022-06-02 11:00:00|1831.28|1825.08|1841.22|1835.02|1845.91|1839.71|1824.13|1817.93|10577
1654171200000|2022-06-02 12:00:00|1841.23|1835.03|1829.94|1823.74|1842.91|1836.71|1827.02|1820.82|10792
1654174800000|2022-06-02 13:00:00|1829.83|1823.63|1801.15|1794.95|1831.65|1825.45|1785.12|1778.92|12536
1654178400000|2022-06-02 14:00:00|1801.13|1794.93|1805.84|1799.64|1820.16|1813.96|1786.29|1780.09|13000
1654182000000|2022-06-02 15:00:00|1805.91|1799.71|1817.97|1811.77|1831.71|1825.51|1804.8|1798.6|12502
1654185600000|2022-06-02 16:00:00|1818.09|1811.89|1828.9|1822.7|1835.66|1829.46|1815.33|1809.13|12205
1654189200000|2022-06-02 17:00:00|1828.94|1822.74|1819.17|1812.97|1834.03|1827.83|1816.22|1810.02|11734
1654192800000|2022-06-02 18:00:00|1819.35|1813.15|1810.21|1804.01|1831.44|1825.24|1803.01|1796.81|11695
1654196400000|2022-06-02 19:00:00|1810.22|1804.02|1824.06|1817.86|1824.4|1818.2|1803.31|1797.11|11394
1654200000000|2022-06-02 20:00:00|1823.99|1817.79|1825.5|1819.3|1831.89|1825.69|1820.9|1814.7|10163
1654203600000|2022-06-02 21:00:00|1825.49|1819.29|1829.99|1823.79|1833.37|1827.17|1823.96|1817.76|8206
1654207200000|2022-06-02 22:00:00|1829.92|1823.72|1836.27|1830.07|1854.22|1848.02|1826.32|1820.12|11024
1654210800000|2022-06-02 23:00:00|1836.19|1829.99|1835.86|1829.66|1846.63|1840.43|1833.97|1827.77|10524
1654214400000|2022-06-03 00:00:00|1835.84|1829.64|1827.1|1820.9|1837.11|1830.91|1824.02|1817.82|10579
1654218000000|2022-06-03 01:00:00|1827.11|1820.91|1841.92|1835.72|1845.28|1839.08|1826.56|1820.36|10492
1654221600000|2022-06-03 02:00:00|1841.9|1835.7|1833.23|1827.03|1845.18|1838.98|1832.65|1826.45|9653
1654225200000|2022-06-03 03:00:00|1833.22|1827.02|1829.3|1823.1|1834.89|1828.69|1828.41|1822.21|9862
1654228800000|2022-06-03 04:00:00|1829.29|1823.09|1818.21|1812.01|1830.76|1824.56|1818.19|1811.99|9570
1654232400000|2022-06-03 05:00:00|1818.16|1811.96|1827.04|1820.84|1830.13|1823.93|1818.04|1811.84|9323
1654236000000|2022-06-03 06:00:00|1827.1|1820.9|1813.96|1807.76|1828.81|1822.61|1813.18|1806.98|9134
1654239600000|2022-06-03 07:00:00|1813.98|1807.78|1815.81|1809.61|1821.74|1815.54|1808.39|1802.19|10622
1654243200000|2022-06-03 08:00:00|1815.89|1809.69|1812.21|1806.01|1823.35|1817.15|1808.55|1802.35|10159
1654246800000|2022-06-03 09:00:00|1812.2|1806|1799.26|1793.06|1815.39|1809.19|1792.21|1786.01|11679
1654250400000|2022-06-03 10:00:00|1799.33|1793.13|1763.86|1757.66|1802.54|1796.34|1758.71|1752.51|12426
1654254000000|2022-06-03 11:00:00|1763.92|1757.72|1764.02|1757.82|1777.27|1771.07|1754.56|1748.36|12308
1654257600000|2022-06-03 12:00:00|1763.98|1757.78|1747.63|1741.43|1781.53|1775.33|1739.93|1733.73|12667
1654261200000|2022-06-03 13:00:00|1747.69|1741.49|1769.91|1763.71|1771.3|1765.1|1743.06|1736.86|13290
1654264800000|2022-06-03 14:00:00|1769.78|1763.58|1768.84|1762.64|1776.04|1769.84|1750.6|1744.4|12903
1654268400000|2022-06-03 15:00:00|1768.87|1762.67|1764.52|1758.32|1774.98|1768.78|1756.75|1750.55|12027
1654272000000|2022-06-03 16:00:00|1764.59|1758.39|1763.43|1757.23|1767.91|1761.71|1751.93|1745.73|11788
1654275600000|2022-06-03 17:00:00|1763.44|1757.24|1753|1746.8|1768.37|1762.17|1747.79|1741.59|11650
1654279200000|2022-06-03 18:00:00|1753.06|1746.86|1751.23|1745.03|1756.18|1749.98|1744.16|1737.96|11732
1654282800000|2022-06-03 19:00:00|1751.45|1745.25|1752.9|1746.7|1756.78|1750.58|1746.53|1740.33|11392
1654286400000|2022-06-03 20:00:00|1752.77|1746.57|1761.11|1754.91|1766.9|1760.7|1750.67|1744.47|9867
1654326000000|2022-06-04 07:00:00|1772.07|1765.87|1770.39|1764.19|1772.22|1766.02|1766.11|1759.91|7509
1654329600000|2022-06-04 08:00:00|1770.37|1764.17|1776.01|1769.81|1779.24|1773.04|1767.04|1760.84|8482
1654333200000|2022-06-04 09:00:00|1776.05|1769.85|1775.21|1769.01|1781.28|1775.08|1771.38|1765.18|8226
1654336800000|2022-06-04 10:00:00|1775.19|1768.99|1775.24|1769.04|1779.44|1773.24|1772.11|1765.91|7415
1654340400000|2022-06-04 11:00:00|1775.23|1769.03|1769.87|1763.67|1776.19|1769.99|1764.79|1758.59|5613
1654344000000|2022-06-04 12:00:00|1769.86|1763.66|1760.86|1754.66|1774.01|1767.81|1758.59|1752.39|6758
1654347600000|2022-06-04 13:00:00|1760.85|1754.65|1767.69|1761.49|1769.54|1763.34|1759.77|1753.57|6070
1654351200000|2022-06-04 14:00:00|1767.68|1761.48|1778.92|1772.72|1790.74|1784.54|1761.03|1754.83|9449
1654354800000|2022-06-04 15:00:00|1778.89|1772.69|1780.69|1774.49|1784.33|1778.13|1776.01|1769.81|8263
1654358400000|2022-06-04 16:00:00|1780.68|1774.48|1774.81|1768.61|1782.02|1775.82|1773.85|1767.65|7475
1654362000000|2022-06-04 17:00:00|1774.82|1768.62|1777.45|1771.25|1779.44|1773.24|1769.26|1763.06|7432
1654365600000|2022-06-04 18:00:00|1777.43|1771.23|1783.19|1776.99|1784.03|1777.83|1777.42|1771.22|4957
1654369200000|2022-06-04 19:00:00|1780.75|1774.55|1774.04|1767.84|1781.82|1775.62|1772.6|1766.4|6590
1654372800000|2022-06-04 20:00:00|1774.02|1767.82|1779.15|1772.95|1779.22|1773.02|1772.19|1765.99|5771
1654376400000|2022-06-04 21:00:00|1779.14|1772.94|1790.08|1783.88|1790.23|1784.03|1778|1771.8|6742
1654380000000|2022-06-04 22:00:00|1790.07|1783.87|1800.85|1794.65|1817.45|1811.25|1788.14|1781.94|9735
1654383600000|2022-06-04 23:00:00|1800.84|1794.64|1806.57|1800.37|1806.74|1800.54|1797.14|1790.94|7873
1654387200000|2022-06-05 00:00:00|1806.51|1800.31|1800.22|1794.02|1812.79|1806.59|1800|1793.8|8347
1654390800000|2022-06-05 01:00:00|1800.24|1794.04|1788.31|1782.11|1800.85|1794.65|1788.13|1781.93|8030
1654394400000|2022-06-05 02:00:00|1788.33|1782.13|1796.08|1789.88|1797.04|1790.84|1786.91|1780.71|6082
1654398000000|2022-06-05 03:00:00|1796.09|1789.89|1795.39|1789.19|1799.77|1793.57|1793.03|1786.83|5894
1654401600000|2022-06-05 04:00:00|1795.43|1789.23|1792.76|1786.56|1795.92|1789.72|1788.69|1782.49|5950
1654405200000|2022-06-05 05:00:00|1792.8|1786.6|1799.53|1793.33|1801.71|1795.51|1792.78|1786.58|5402
1654408800000|2022-06-05 06:00:00|1799.5|1793.3|1793.47|1787.27|1799.88|1793.68|1793.45|1787.25|4041
1654412400000|2022-06-05 07:00:00|1793.46|1787.26|1788.16|1781.96|1799.28|1793.08|1788.14|1781.94|5055
1654416000000|2022-06-05 08:00:00|1788.17|1781.97|1790.93|1784.73|1797.35|1791.15|1787.8|1781.6|6108
1654419600000|2022-06-05 09:00:00|1790.88|1784.68|1783.71|1777.51|1790.94|1784.74|1774.97|1768.77|7355
1654423200000|2022-06-05 10:00:00|1783.69|1777.49|1782.84|1776.64|1788.68|1782.48|1780.39|1774.19|6739
1654426800000|2022-06-05 11:00:00|1782.85|1776.65|1790.23|1784.03|1791.66|1785.46|1778.71|1772.51|6821
1654430400000|2022-06-05 12:00:00|1790.07|1783.87|1793.02|1786.82|1796.18|1789.98|1786.87|1780.67|6878
1654434000000|2022-06-05 13:00:00|1793.01|1786.81|1785.9|1779.7|1796.26|1790.06|1784.92|1778.72|6782
1654437600000|2022-06-05 14:00:00|1785.91|1779.71|1797.5|1791.3|1800.23|1794.03|1781.97|1775.77|8148
1654441200000|2022-06-05 15:00:00|1797.52|1791.32|1813.48|1807.28|1814.08|1807.88|1796.14|1789.94|9418
1654444800000|2022-06-05 16:00:00|1813.49|1807.29|1802.71|1796.51|1826.58|1820.38|1797.53|1791.33|10757
1654448400000|2022-06-05 17:00:00|1802.72|1796.52|1826.47|1820.27|1830.91|1824.71|1800.63|1794.43|10101
1654452000000|2022-06-05 18:00:00|1826.48|1820.28|1817.98|1811.78|1831.88|1825.68|1817.53|1811.33|8587
1654455600000|2022-06-05 19:00:00|1817.99|1811.79|1823.84|1816.14|1827.54|1819.84|1816.79|1810.4|7668
1654459200000|2022-06-05 20:00:00|1823.82|1816.12|1813.4|1805.7|1830.16|1822.46|1813.25|1805.55|8009
1654462800000|2022-06-05 21:00:00|1813.44|1805.74|1814.92|1808.72|1816.16|1809.96|1805.48|1799.28|9441
1654466400000|2022-06-05 22:00:00|1814.91|1808.71|1817.04|1810.84|1822.85|1816.65|1806.17|1799.97|10423
1654470000000|2022-06-05 23:00:00|1817.01|1810.81|1807.92|1801.72|1820.63|1814.43|1804.12|1797.92|9429
1654473600000|2022-06-06 00:00:00|1807.89|1801.69|1837.85|1831.65|1845.56|1839.36|1806.1|1799.9|11047
1654477200000|2022-06-06 01:00:00|1837.87|1831.67|1865.47|1859.27|1873.39|1867.19|1837.86|1831.66|12515
1654480800000|2022-06-06 02:00:00|1865.55|1859.35|1868.46|1862.26|1872.52|1866.32|1858.43|1852.23|11708
1654484400000|2022-06-06 03:00:00|1868.5|1862.3|1880.01|1873.81|1884.67|1878.47|1868.5|1862.3|11324
1654488000000|2022-06-06 04:00:00|1880|1873.8|1881.57|1875.37|1885.01|1878.81|1876.5|1870.3|10594
1654491600000|2022-06-06 05:00:00|1881.44|1875.24|1871.72|1865.52|1889.18|1882.98|1870.28|1864.08|10028
1654495200000|2022-06-06 06:00:00|1871.68|1865.48|1887.46|1881.26|1894.32|1888.12|1868.84|1862.64|10310
1654498800000|2022-06-06 07:00:00|1887.49|1881.29|1894.36|1888.16|1897.33|1891.13|1886.06|1879.86|10506
1654502400000|2022-06-06 08:00:00|1894.35|1888.15|1907.05|1900.85|1907.35|1901.15|1891.58|1885.38|10506
1654506000000|2022-06-06 09:00:00|1907.03|1900.83|1913.3|1907.1|1913.81|1907.61|1900.56|1894.36|9840
1654509600000|2022-06-06 10:00:00|1913.16|1906.96|1909.96|1903.76|1916.34|1910.14|1905.16|1898.96|9747
1654513200000|2022-06-06 11:00:00|1909.83|1903.63|1910.57|1904.37|1916.5|1910.3|1905.02|1898.82|10318
1654516800000|2022-06-06 12:00:00|1910.67|1904.47|1911.42|1905.22|1921.15|1914.95|1906.78|1900.58|10740
1654520400000|2022-06-06 13:00:00|1911.4|1905.2|1906.27|1900.07|1917.77|1911.57|1894.73|1888.53|11494
1654524000000|2022-06-06 14:00:00|1906.29|1900.09|1895.18|1888.98|1916.73|1910.53|1890.46|1884.26|12606
1654527600000|2022-06-06 15:00:00|1895.12|1888.92|1888.6|1882.4|1897.49|1891.29|1867.13|1860.93|12683
1654531200000|2022-06-06 16:00:00|1888.61|1882.41|1860.19|1853.99|1890.6|1884.4|1852.02|1845.82|12497
1654534800000|2022-06-06 17:00:00|1860.18|1853.98|1858.45|1852.25|1861.72|1855.52|1845.32|1839.12|12497
1654538400000|2022-06-06 18:00:00|1858.42|1852.22|1862.95|1856.75|1870.26|1864.06|1852.18|1845.98|11321
1654542000000|2022-06-06 19:00:00|1862.94|1856.74|1865.53|1859.33|1868.06|1861.86|1855.8|1849.6|11387
1654545600000|2022-06-06 20:00:00|1865.48|1859.28|1863.35|1857.15|1868.37|1862.17|1848.36|1842.16|10331
1654549200000|2022-06-06 21:00:00|1863.39|1857.19|1874.77|1868.57|1877.42|1871.22|1862.81|1856.61|8593
1654552800000|2022-06-06 22:00:00|1874.89|1868.69|1856.85|1850.65|1877.35|1871.15|1854.23|1848.03|9199
1654556400000|2022-06-06 23:00:00|1856.9|1850.7|1861.33|1855.13|1863.64|1857.44|1855.42|1849.22|8316
1654560000000|2022-06-07 00:00:00|1861.32|1855.12|1760.73|1754.53|1863.08|1856.88|1753.62|1747.42|12786
1654563600000|2022-06-07 01:00:00|1760.56|1754.36|1744.5|1738.3|1773.67|1767.47|1729.41|1723.21|12859
1654567200000|2022-06-07 02:00:00|1744.55|1738.35|1742.8|1736.6|1744.81|1738.61|1728.19|1721.99|12549
1654570800000|2022-06-07 03:00:00|1742.56|1736.36|1758.6|1752.4|1762.77|1756.57|1738.89|1732.69|11439
1654574400000|2022-06-07 04:00:00|1758.84|1752.64|1755.49|1749.29|1760.66|1754.46|1749.77|1743.57|9629
1654578000000|2022-06-07 05:00:00|1755.56|1749.36|1756.64|1750.44|1766.16|1759.96|1751.29|1745.09|9791
1654581600000|2022-06-07 06:00:00|1756.44|1750.24|1757.58|1751.38|1761.47|1755.27|1753.2|1747|8436
1654585200000|2022-06-07 07:00:00|1757.53|1751.33|1764.98|1758.78|1766.57|1760.37|1756.02|1749.82|9902
1654588800000|2022-06-07 08:00:00|1765.04|1758.84|1771.87|1765.67|1779.06|1772.86|1762.16|1755.96|9281
1654592400000|2022-06-07 09:00:00|1771.84|1765.64|1765.49|1759.29|1773.12|1766.92|1764.97|1758.77|8545
1654596000000|2022-06-07 10:00:00|1765.54|1759.34|1768.89|1762.69|1773.64|1767.44|1763.49|1757.29|8436
1654599600000|2022-06-07 11:00:00|1768.71|1762.51|1755.66|1749.46|1770.68|1764.48|1749.01|1742.81|10766
1654603200000|2022-06-07 12:00:00|1755.68|1749.48|1752.92|1746.72|1759.22|1753.02|1739.22|1733.02|10495
1654606800000|2022-06-07 13:00:00|1752.95|1746.75|1763.4|1757.2|1775.28|1769.08|1748.59|1742.39|11418
1654610400000|2022-06-07 14:00:00|1763.41|1757.21|1786.35|1780.15|1795.84|1789.64|1759.39|1753.19|12123
1654614000000|2022-06-07 15:00:00|1786.49|1780.29|1783.76|1777.56|1791.93|1785.73|1775.99|1769.79|11831
1654617600000|2022-06-07 16:00:00|1783.81|1777.61|1785.17|1779.77|1787.78|1782.38|1770.56|1765.16|10988
1654621200000|2022-06-07 17:00:00|1785.12|1779.72|1784.21|1778.81|1792.92|1787.52|1779.73|1774.33|10338
1654624800000|2022-06-07 18:00:00|1784.25|1778.85|1809.11|1803.71|1813.44|1808.04|1781.12|1775.72|11022
1654628400000|2022-06-07 19:00:00|1809.1|1803.7|1848.08|1842.68|1875.31|1869.91|1808.97|1803.57|12320
1654632000000|2022-06-07 20:00:00|1848.26|1842.86|1846.81|1841.41|1870.1|1864.7|1840.06|1834.66|12399
1654635600000|2022-06-07 21:00:00|1846.39|1840.99|1841.97|1836.57|1849.1|1843.7|1834.36|1828.96|10853
1654639200000|2022-06-07 22:00:00|1841.86|1836.46|1810.34|1804.94|1847.76|1842.36|1755.79|1750.39|12230
1654642800000|2022-06-07 23:00:00|1810.03|1804.63|1814.92|1809.52|1833.09|1827.69|1784.67|1779.27|13214
1654646400000|2022-06-08 00:00:00|1814.87|1809.47|1815.76|1810.36|1829.78|1824.38|1812.88|1807.48|11848
1654650000000|2022-06-08 01:00:00|1815.82|1810.42|1822.39|1816.99|1829.13|1823.73|1790.61|1785.21|12242
1654653600000|2022-06-08 02:00:00|1822.4|1817|1825.85|1820.45|1837.37|1831.97|1820.9|1815.5|10573
1654657200000|2022-06-08 03:00:00|1825.9|1820.5|1780.96|1775.56|1829.12|1823.72|1766.96|1761.56|12936
1654660800000|2022-06-08 04:00:00|1780.95|1775.55|1789.75|1784.35|1797.2|1791.8|1774.53|1769.13|11740
1654664400000|2022-06-08 05:00:00|1789.72|1784.32|1813.05|1807.65|1818.88|1813.48|1786.88|1781.48|10498
1654668000000|2022-06-08 06:00:00|1813.13|1807.73|1807.57|1802.17|1819.37|1813.97|1797.94|1792.54|10596
1654671600000|2022-06-08 07:00:00|1807.58|1802.18|1807.79|1802.39|1815.92|1810.52|1791.98|1786.58|11062
1654675200000|2022-06-08 08:00:00|1807.89|1802.49|1809.44|1804.04|1812.5|1807.1|1797.56|1792.16|11006
1654678800000|2022-06-08 09:00:00|1809.47|1804.07|1818.22|1812.82|1818.47|1813.07|1798.84|1793.44|10192
1654682400000|2022-06-08 10:00:00|1818.49|1813.09|1807.34|1801.94|1818.5|1813.1|1804.93|1799.53|10492
1654686000000|2022-06-08 11:00:00|1807.35|1801.95|1809.99|1804.59|1814.7|1809.3|1803.85|1798.45|9913
1654689600000|2022-06-08 12:00:00|1810.14|1804.74|1794.32|1788.92|1811.23|1805.83|1785.84|1780.44|11769
1654693200000|2022-06-08 13:00:00|1794.31|1788.91|1824.85|1819.45|1839.66|1834.26|1790.13|1784.73|12862
1654696800000|2022-06-08 14:00:00|1824.99|1819.59|1802.15|1796.75|1828.91|1823.51|1798.85|1793.45|13005
1654700400000|2022-06-08 15:00:00|1802.09|1796.69|1816.75|1811.35|1822.97|1817.57|1799.96|1794.56|11958
1654704000000|2022-06-08 16:00:00|1816.92|1811.52|1797.89|1792.49|1824.21|1818.81|1789.5|1784.1|12263
1654707600000|2022-06-08 17:00:00|1797.8|1792.4|1803.62|1798.22|1805.91|1800.51|1794.29|1788.89|11356
1654711200000|2022-06-08 18:00:00|1803.76|1798.36|1793.53|1788.13|1808.36|1802.96|1773.3|1767.9|12061
1654714800000|2022-06-08 19:00:00|1793.6|1788.2|1792.03|1786.63|1802.7|1797.3|1784.19|1778.79|12076
1654718400000|2022-06-08 20:00:00|1791.93|1786.53|1798.17|1792.77|1807.48|1802.08|1789.61|1784.21|9488
1654722000000|2022-06-08 21:00:00|1798.18|1792.78|1811.04|1805.64|1814.35|1808.95|1797.87|1792.47|7805
1654725600000|2022-06-08 22:00:00|1811.03|1805.63|1801.44|1796.04|1813.04|1807.64|1799.15|1793.75|9632
1654729200000|2022-06-08 23:00:00|1801.54|1796.14|1793.11|1787.71|1805.55|1800.15|1791.52|1786.12|10304
1654732800000|2022-06-09 00:00:00|1792.95|1787.55|1792.82|1787.42|1798.03|1792.63|1778.71|1773.31|11307
1654736400000|2022-06-09 01:00:00|1792.76|1787.36|1783.73|1778.33|1800.93|1795.53|1783.56|1778.16|9890
1654740000000|2022-06-09 02:00:00|1783.66|1778.26|1795.99|1790.59|1797.79|1792.39|1781.77|1776.37|8917
1654743600000|2022-06-09 03:00:00|1795.91|1790.51|1800.88|1795.48|1802.92|1797.52|1794.12|1788.72|8439
1654747200000|2022-06-09 04:00:00|1800.89|1795.49|1799.85|1794.45|1802.35|1796.95|1795.37|1789.97|7011
1654750800000|2022-06-09 05:00:00|1799.86|1794.46|1801.18|1795.78|1809.34|1803.94|1796.83|1791.43|9505
1654754400000|2022-06-09 06:00:00|1801.16|1795.76|1800.75|1795.35|1803.36|1797.96|1796.78|1791.38|8387
1654758000000|2022-06-09 07:00:00|1800.79|1795.39|1813.19|1807.79|1813.31|1807.91|1798.98|1793.58|8826
1654761600000|2022-06-09 08:00:00|1813.24|1807.84|1817.48|1812.08|1820.32|1814.92|1807.13|1801.73|9921
1654765200000|2022-06-09 09:00:00|1817.46|1812.06|1821.01|1815.61|1834.32|1828.92|1815.69|1810.29|10097
1654768800000|2022-06-09 10:00:00|1820.99|1815.59|1812.49|1807.09|1823.48|1818.08|1810.69|1805.29|10107
1654772400000|2022-06-09 11:00:00|1812.54|1807.14|1805.99|1800.59|1816.3|1810.9|1804.22|1798.82|10379
1654776000000|2022-06-09 12:00:00|1805.98|1800.58|1795.21|1789.81|1812.42|1807.02|1792.76|1787.36|11881
1654779600000|2022-06-09 13:00:00|1795.19|1789.79|1797.45|1792.05|1806.45|1801.05|1780.95|1775.55|12184
1654783200000|2022-06-09 14:00:00|1797.43|1792.03|1792.11|1786.71|1802.87|1797.47|1787.47|1782.07|12351
1654786800000|2022-06-09 15:00:00|1791.93|1786.53|1800.42|1795.02|1803.07|1797.67|1786.9|1781.5|11646
1654790400000|2022-06-09 16:00:00|1800.53|1795.13|1812.95|1807.55|1812.95|1807.55|1792.58|1787.18|11414
1654794000000|2022-06-09 17:00:00|1812.87|1807.47|1806.5|1801.1|1818.91|1813.51|1800.12|1794.72|11410
1654797600000|2022-06-09 18:00:00|1806.62|1801.22|1793.61|1788.21|1808.62|1803.22|1792.3|1786.9|11122
1654801200000|2022-06-09 19:00:00|1793.68|1788.28|1784.26|1778.86|1793.96|1788.56|1783.05|1777.65|10721
1654804800000|2022-06-09 20:00:00|1784.29|1778.89|1796.04|1790.64|1798.19|1792.79|1782.13|1776.73|10189
1654808400000|2022-06-09 21:00:00|1796.01|1790.61|1795.47|1790.07|1800.59|1795.19|1794.8|1789.4|8373
1654812000000|2022-06-09 22:00:00|1795.45|1790.05|1789.76|1784.36|1798.21|1792.81|1785.85|1780.45|9783
1654815600000|2022-06-09 23:00:00|1789.94|1784.54|1789.89|1784.49|1792.31|1786.91|1783.15|1777.75|10309
1654819200000|2022-06-10 00:00:00|1789.96|1784.56|1775.72|1770.32|1795.5|1790.1|1746.92|1741.52|12466
1654822800000|2022-06-10 01:00:00|1775.68|1770.28|1777.71|1772.31|1786.24|1780.84|1770.38|1764.98|11487
1654826400000|2022-06-10 02:00:00|1777.7|1772.3|1787.84|1782.44|1789.88|1784.48|1776.82|1771.42|10388
1654830000000|2022-06-10 03:00:00|1788.15|1782.75|1793.64|1788.24|1805.61|1800.21|1787.68|1782.28|10731
1654833600000|2022-06-10 04:00:00|1793.68|1788.28|1794.51|1789.11|1796.18|1790.78|1788.69|1783.29|9706
1654837200000|2022-06-10 05:00:00|1794.55|1789.15|1793.29|1787.89|1801.7|1796.3|1792.7|1787.3|8981
1654840800000|2022-06-10 06:00:00|1793.44|1788.04|1790.49|1785.09|1801.12|1795.72|1789.91|1784.51|9600
1654844400000|2022-06-10 07:00:00|1790.54|1785.14|1789.63|1784.23|1796.33|1790.93|1788.13|1782.73|9365
1654848000000|2022-06-10 08:00:00|1789.78|1784.38|1787.19|1781.79|1796.03|1790.63|1785.96|1780.56|9604
1654851600000|2022-06-10 09:00:00|1787.21|1781.81|1769.22|1763.82|1789.17|1783.77|1766.09|1760.69|11251
1654855200000|2022-06-10 10:00:00|1769.21|1763.81|1772.4|1767|1773.52|1768.12|1764.77|1759.37|10520
1654858800000|2022-06-10 11:00:00|1772.45|1767.05|1773.33|1767.93|1779.44|1774.04|1769.37|1763.97|9661
1654862400000|2022-06-10 12:00:00|1773.34|1767.94|1729.93|1724.53|1782.73|1777.33|1722.38|1716.98|12291
1654866000000|2022-06-10 13:00:00|1730.03|1724.63|1729.83|1724.43|1737.43|1732.03|1709.16|1703.76|13531
1654869600000|2022-06-10 14:00:00|1729.66|1724.26|1739.38|1733.98|1750.86|1745.46|1719.69|1714.29|13099
1654873200000|2022-06-10 15:00:00|1739.45|1734.05|1727.93|1722.53|1742.68|1737.28|1724.34|1718.94|12295
1654876800000|2022-06-10 16:00:00|1727.9|1722.5|1683.36|1677.96|1731.46|1726.06|1661.82|1656.42|13131
1654880400000|2022-06-10 17:00:00|1683.35|1677.95|1684.49|1679.09|1695.94|1690.54|1676.18|1670.78|12597
1654884000000|2022-06-10 18:00:00|1684.47|1679.07|1680.19|1674.79|1688.73|1683.33|1673.88|1668.48|11787
1654887600000|2022-06-10 19:00:00|1680.1|1674.7|1669.69|1664.29|1684.15|1678.75|1667.21|1661.81|11850
1654891200000|2022-06-10 20:00:00|1669.78|1664.38|1680.31|1674.91|1686.6|1681.2|1668.1|1662.7|9457
1654930800000|2022-06-11 07:00:00|1666.8|1661.4|1668.48|1663.08|1671.36|1665.96|1664.81|1659.41|6674
1654934400000|2022-06-11 08:00:00|1668.41|1663.01|1580.26|1574.86|1671.27|1665.87|1580.26|1574.86|9651
1654938000000|2022-06-11 09:00:00|1580|1574.6|1597.93|1592.53|1615.01|1609.61|1548.35|1542.95|12791
1654941600000|2022-06-11 10:00:00|1597.95|1592.55|1587.63|1582.23|1606.69|1601.29|1583.46|1578.06|11286
1654945200000|2022-06-11 11:00:00|1587.64|1582.24|1576.65|1571.25|1589.61|1584.21|1568.68|1563.28|12368
1654948800000|2022-06-11 12:00:00|1576.57|1571.17|1553.55|1548.15|1591.83|1586.43|1553.07|1547.67|12270
1654952400000|2022-06-11 13:00:00|1553.63|1548.23|1573.2|1567.8|1580.55|1575.15|1550.01|1544.61|12766
1654956000000|2022-06-11 14:00:00|1573.18|1567.78|1527.75|1522.35|1573.18|1567.78|1519.13|1513.73|12514
1654959600000|2022-06-11 15:00:00|1527.71|1522.31|1518.66|1513.26|1534.81|1529.41|1502.78|1497.38|13527
1654963200000|2022-06-11 16:00:00|1518.7|1513.3|1536.34|1530.94|1546.99|1541.59|1509.01|1503.61|12926
1654966800000|2022-06-11 17:00:00|1536.5|1531.1|1535.46|1530.06|1545.16|1539.76|1529.93|1524.53|11638
1654970400000|2022-06-11 18:00:00|1535.45|1530.05|1551.99|1546.59|1576.23|1570.83|1531.68|1526.28|11563
1654974000000|2022-06-11 19:00:00|1552.03|1546.63|1547.37|1541.97|1565.42|1560.02|1546.66|1541.26|10876
1654977600000|2022-06-11 20:00:00|1547.32|1541.92|1524.35|1518.95|1550.86|1545.46|1520.27|1514.87|10677
1654981200000|2022-06-11 21:00:00|1524.34|1518.94|1540.87|1535.47|1544.43|1539.03|1522.74|1517.34|9852
1654984800000|2022-06-11 22:00:00|1540.84|1535.44|1549.21|1543.81|1553.71|1548.31|1540.01|1534.61|10021
1654988400000|2022-06-11 23:00:00|1549.37|1543.97|1533.73|1528.33|1549.85|1544.45|1523.88|1518.48|10608
1654992000000|2022-06-12 00:00:00|1533.76|1528.36|1538.75|1533.35|1543.12|1537.72|1528.32|1522.92|9996
1654995600000|2022-06-12 01:00:00|1538.76|1533.36|1514.29|1508.89|1540.17|1534.77|1508.47|1503.07|11419
1654999200000|2022-06-12 02:00:00|1514.3|1508.9|1454.12|1448.72|1521.97|1516.57|1447.74|1442.34|12764
1655002800000|2022-06-12 03:00:00|1454.18|1448.78|1468.75|1463.35|1475.72|1470.32|1450.4|1445|12361
1655006400000|2022-06-12 04:00:00|1468.67|1463.27|1453.97|1448.57|1481.27|1475.87|1453.8|1448.4|11655
1655010000000|2022-06-12 05:00:00|1453.94|1448.54|1432.3|1426.9|1456.34|1450.94|1426.62|1421.22|12601
1655013600000|2022-06-12 06:00:00|1432.12|1426.72|1459.77|1454.37|1469.1|1463.7|1429.52|1424.12|11851
1655017200000|2022-06-12 07:00:00|1459.79|1454.39|1472.48|1467.08|1473.44|1468.04|1452|1446.6|10250
1655020800000|2022-06-12 08:00:00|1472.46|1467.06|1471.7|1466.3|1487.43|1482.03|1464.93|1459.53|11175
1655024400000|2022-06-12 09:00:00|1471.69|1466.29|1464.87|1459.47|1480.34|1474.94|1464.6|1459.2|10953
1655028000000|2022-06-12 10:00:00|1464.69|1459.29|1461.58|1456.18|1478.09|1472.69|1458.94|1453.54|11197
1655031600000|2022-06-12 11:00:00|1461.57|1456.17|1469.79|1464.39|1474.67|1469.27|1453.9|1448.5|11364
1655035200000|2022-06-12 12:00:00|1469.77|1464.37|1463.95|1458.55|1476.63|1471.23|1463.48|1458.08|10726
1655038800000|2022-06-12 13:00:00|1463.98|1458.58|1448.56|1443.16|1468.32|1462.92|1440.54|1435.14|11019
1655042400000|2022-06-12 14:00:00|1448.51|1443.11|1510.49|1505.09|1530.79|1525.39|1430.43|1425.03|13150
1655046000000|2022-06-12 15:00:00|1510.61|1505.21|1527.06|1521.66|1547.01|1541.61|1506.09|1500.69|13267
1655049600000|2022-06-12 16:00:00|1527.05|1521.65|1507.61|1502.21|1533.31|1527.91|1498.3|1492.9|11952
1655053200000|2022-06-12 17:00:00|1507.62|1502.22|1522.29|1516.89|1528.05|1522.65|1507.19|1501.79|10993
1655056800000|2022-06-12 18:00:00|1522.28|1516.88|1513.63|1508.23|1523.94|1518.54|1511.6|1506.2|10473
1655060400000|2022-06-12 19:00:00|1513.69|1508.29|1481.51|1474.61|1517.97|1512.57|1479.82|1474.36|11665
1655064000000|2022-06-12 20:00:00|1481.54|1474.64|1479.04|1472.14|1489.96|1483.06|1478.69|1471.79|10476
1655067600000|2022-06-12 21:00:00|1479.08|1472.18|1475.41|1470.01|1487.7|1482.3|1473.68|1467.51|10431
1655071200000|2022-06-12 22:00:00|1475.4|1470|1457.38|1451.98|1476.98|1471.58|1455.15|1449.75|12670
1655074800000|2022-06-12 23:00:00|1457.34|1451.94|1436.04|1430.64|1468.16|1462.76|1434.08|1428.68|12782
1655078400000|2022-06-13 00:00:00|1435.91|1430.51|1387.48|1382.08|1455.43|1450.03|1387.11|1381.71|13534
1655082000000|2022-06-13 01:00:00|1387.66|1382.26|1364.8|1359.4|1400.14|1394.74|1344.58|1339.18|13861
1655085600000|2022-06-13 02:00:00|1364.93|1359.53|1340.28|1334.88|1367.8|1362.4|1339.5|1334.1|13680
1655089200000|2022-06-13 03:00:00|1340.39|1334.99|1352.15|1346.75|1371.93|1366.53|1306.09|1300.69|13711
1655092800000|2022-06-13 04:00:00|1352.29|1346.89|1350.43|1345.03|1387.93|1382.53|1345.03|1339.63|13585
1655096400000|2022-06-13 05:00:00|1350.55|1345.15|1324.21|1318.81|1369.12|1363.72|1320.39|1314.99|13205
1655100000000|2022-06-13 06:00:00|1324.01|1318.61|1325.2|1319.8|1348.93|1343.53|1299.67|1294.27|13336
1655103600000|2022-06-13 07:00:00|1325.29|1319.89|1283.89|1278.49|1340.06|1334.66|1265.02|1259.62|12515
1655107200000|2022-06-13 08:00:00|1284.27|1278.87|1206.66|1201.26|1289.57|1284.17|1205.55|1200.15|13966
1655110800000|2022-06-13 09:00:00|1206.72|1201.32|1237.99|1232.59|1265.7|1260.3|1179.67|1174.27|14001
1655114400000|2022-06-13 10:00:00|1237.95|1232.55|1221.96|1216.56|1258.72|1253.32|1216.57|1211.17|13829
1655118000000|2022-06-13 11:00:00|1221.79|1216.39|1208.84|1203.44|1231.14|1225.74|1179.15|1173.75|13840
1655121600000|2022-06-13 12:00:00|1209.34|1203.94|1218.32|1212.92|1257.68|1252.28|1208.77|1203.37|13704
1655125200000|2022-06-13 13:00:00|1218.27|1212.87|1238.07|1232.67|1249.92|1244.52|1203.27|1197.87|12967
1655128800000|2022-06-13 14:00:00|1238.01|1232.61|1193|1187.6|1244.72|1239.32|1167.19|1161.79|13910
1655132400000|2022-06-13 15:00:00|1193.3|1187.9|1231.15|1225.75|1245.48|1240.08|1186.88|1181.48|13952
1655136000000|2022-06-13 16:00:00|1231.29|1225.89|1241.13|1235.73|1278.91|1273.51|1220.1|1214.7|13795
1655139600000|2022-06-13 17:00:00|1241.09|1235.69|1240.82|1235.42|1243.62|1238.22|1210.53|1205.13|13279
1655143200000|2022-06-13 18:00:00|1240.92|1235.52|1232.66|1227.26|1261.03|1255.63|1232.22|1226.82|13318
1655146800000|2022-06-13 19:00:00|1232.69|1227.29|1228.02|1222.62|1238.33|1232.93|1219.12|1213.72|13349
1655150400000|2022-06-13 20:00:00|1228.07|1222.67|1242.77|1237.37|1283.33|1277.93|1228.07|1222.67|13259
1655154000000|2022-06-13 21:00:00|1242.79|1237.39|1230.6|1225.2|1248.9|1243.5|1223.51|1218.11|11809
1655157600000|2022-06-13 22:00:00|1230.57|1225.17|1194.44|1189.04|1237.52|1232.12|1192.89|1187.49|12943
1655161200000|2022-06-13 23:00:00|1194.39|1188.99|1210.89|1205.49|1213.01|1207.61|1169.71|1164.31|13751
1655164800000|2022-06-14 00:00:00|1210.95|1205.55|1173.79|1168.39|1225.82|1220.42|1173.58|1168.18|13558
1655168400000|2022-06-14 01:00:00|1173.64|1168.24|1103.61|1098.21|1188.45|1183.05|1103.49|1098.09|13851
1655172000000|2022-06-14 02:00:00|1103.65|1098.25|1117.69|1112.29|1134.09|1128.69|1077.63|1072.23|13822
1655175600000|2022-06-14 03:00:00|1118.46|1113.06|1175.27|1169.87|1178.29|1172.89|1106.45|1101.05|13688
1655179200000|2022-06-14 04:00:00|1175.23|1169.83|1157.66|1152.26|1196.19|1190.79|1137.39|1131.99|13593
1655182800000|2022-06-14 05:00:00|1157.92|1152.52|1229.08|1223.68|1249.3|1243.9|1152.5|1147.1|13684
1655186400000|2022-06-14 06:00:00|1229.09|1223.69|1234.86|1229.46|1238.35|1232.95|1208.66|1203.26|13371
1655190000000|2022-06-14 07:00:00|1234.79|1229.39|1241.61|1236.21|1254.54|1249.14|1212.35|1206.95|13536
1655193600000|2022-06-14 08:00:00|1241.68|1236.28|1220.14|1214.74|1244.56|1239.16|1216.36|1210.96|12974
1655197200000|2022-06-14 09:00:00|1220.12|1214.72|1191.48|1186.08|1231.35|1225.95|1191.11|1185.71|13193
1655200800000|2022-06-14 10:00:00|1191.61|1186.21|1186.9|1181.5|1206.99|1201.59|1177.85|1172.45|13122
1655204400000|2022-06-14 11:00:00|1186.94|1181.54|1176.63|1171.23|1192.11|1186.71|1156.13|1150.73|13421
1655208000000|2022-06-14 12:00:00|1176.8|1171.4|1198.88|1193.48|1218.86|1213.46|1159.45|1154.05|13447
1655211600000|2022-06-14 13:00:00|1198.9|1193.5|1220.1|1214.7|1230.45|1225.05|1189.98|1184.58|13705
1655215200000|2022-06-14 14:00:00|1219.83|1214.43|1224.07|1218.67|1229.06|1223.66|1191.35|1185.95|13624
1655218800000|2022-06-14 15:00:00|1224.02|1218.62|1252.92|1247.52|1260.29|1254.89|1214.43|1209.03|13561
1655222400000|2022-06-14 16:00:00|1252.87|1247.47|1228.45|1223.05|1268.21|1262.81|1223.14|1217.74|13296
1655226000000|2022-06-14 17:00:00|1228.1|1222.7|1214.79|1209.39|1245.62|1240.22|1214.61|1209.21|13141
1655229600000|2022-06-14 18:00:00|1214.55|1209.15|1210.96|1205.56|1233.35|1227.95|1207.18|1201.78|12939
1655233200000|2022-06-14 19:00:00|1211.03|1205.63|1207.48|1202.08|1213.49|1208.09|1196.22|1190.82|12697
1655236800000|2022-06-14 20:00:00|1207.45|1202.05|1190.52|1185.12|1211.82|1206.42|1180.03|1174.63|12561
1655240400000|2022-06-14 21:00:00|1190.51|1185.11|1170.55|1165.15|1195.18|1189.78|1160.73|1155.33|12086
1655244000000|2022-06-14 22:00:00|1170.53|1165.13|1178.03|1172.63|1183.21|1177.81|1168.08|1162.68|12673
1655247600000|2022-06-14 23:00:00|1178.07|1172.67|1209.98|1204.58|1221.86|1216.46|1176.58|1171.18|13277
1655251200000|2022-06-15 00:00:00|1210.02|1204.62|1194.09|1188.69|1219.27|1213.87|1190.37|1184.97|13100
1655254800000|2022-06-15 01:00:00|1194.14|1188.74|1221.91|1216.51|1232.29|1226.89|1192.21|1186.81|12867
1655258400000|2022-06-15 02:00:00|1221.98|1216.58|1206.15|1200.75|1223.06|1217.66|1196.37|1190.97|12228
1655262000000|2022-06-15 03:00:00|1206.16|1200.76|1173.77|1168.37|1211.04|1205.64|1169.92|1164.52|12752
1655265600000|2022-06-15 04:00:00|1173.73|1168.33|1138.14|1132.74|1175.74|1170.34|1122.86|1117.46|13633
1655269200000|2022-06-15 05:00:00|1138.5|1133.1|1124.34|1118.94|1145.45|1140.05|1095.29|1089.89|13505
1655272800000|2022-06-15 06:00:00|1124.5|1119.1|1137.6|1132.2|1142.51|1137.11|1106.97|1101.57|13291
1655276400000|2022-06-15 07:00:00|1137.63|1132.23|1094.61|1089.21|1139.11|1133.71|1084.57|1079.17|13224
1655280000000|2022-06-15 08:00:00|1094.81|1089.41|1030.43|1025.03|1094.81|1089.41|1024.64|1019.24|13789
1655283600000|2022-06-15 09:00:00|1030.48|1025.08|1032.5|1027.1|1044.67|1039.27|1015.8|1010.4|13635
1655287200000|2022-06-15 10:00:00|1032.59|1027.19|1065.72|1060.32|1079.2|1073.8|1027.18|1021.78|13545
1655290800000|2022-06-15 11:00:00|1065.82|1060.42|1120.89|1115.49|1132.81|1127.41|1052.09|1046.69|13548
1655294400000|2022-06-15 12:00:00|1120.85|1115.45|1113.29|1107.89|1146.65|1141.25|1106.63|1101.23|13446
1655298000000|2022-06-15 13:00:00|1113.33|1107.93|1140.67|1135.27|1160.09|1154.69|1109.22|1103.82|13362
1655301600000|2022-06-15 14:00:00|1140.39|1134.99|1107.63|1102.23|1155.41|1150.01|1096.59|1091.19|13427
1655305200000|2022-06-15 15:00:00|1107.43|1102.03|1121.45|1116.05|1124.97|1119.57|1097.56|1092.16|13273
1655308800000|2022-06-15 16:00:00|1121.37|1115.97|1079.86|1074.46|1129.7|1124.3|1073.86|1068.46|13337
1655312400000|2022-06-15 17:00:00|1079.83|1074.43|1113.59|1108.19|1134.76|1129.36|1060.05|1054.65|13585
1655316000000|2022-06-15 18:00:00|1113.75|1108.35|1173.87|1168.47|1222.7|1215.72|1046.77|1041.37|12257
1655319600000|2022-06-15 19:00:00|1173.96|1168.56|1171.16|1165.76|1219.13|1213.73|1166.73|1161.33|13250
1655323200000|2022-06-15 20:00:00|1171.59|1166.19|1181.16|1175.76|1192.28|1186.88|1155.66|1150.26|13225
1655326800000|2022-06-15 21:00:00|1181.29|1175.89|1228.04|1222.64|1249.62|1244.22|1178.87|1173.47|11796
1655330400000|2022-06-15 22:00:00|1228.05|1222.65|1219.53|1214.13|1247.2|1241.8|1215.87|1210.47|13140
1655334000000|2022-06-15 23:00:00|1219.06|1213.66|1239.36|1233.96|1241.26|1235.86|1216.12|1210.72|12761
1655337600000|2022-06-16 00:00:00|1239.34|1233.94|1236.85|1231.45|1259.15|1253.75|1224.59|1219.19|13071
1655341200000|2022-06-16 01:00:00|1236.83|1231.43|1216.74|1211.34|1257.01|1251.61|1216.36|1210.96|12822
1655344800000|2022-06-16 02:00:00|1216.48|1211.08|1219.95|1214.55|1228.27|1222.87|1213.73|1208.33|11678
1655348400000|2022-06-16 03:00:00|1219.97|1214.57|1211.35|1205.95|1224.42|1219.02|1204.25|1198.85|12451
1655352000000|2022-06-16 04:00:00|1211.22|1205.82|1193.45|1188.05|1219.87|1214.47|1188.75|1183.35|12465
1655355600000|2022-06-16 05:00:00|1193.51|1188.11|1184.09|1178.69|1206.54|1201.14|1182.95|1177.55|12696
1655359200000|2022-06-16 06:00:00|1184.07|1178.67|1177.13|1171.73|1189.98|1184.58|1172.32|1166.92|12605
1655362800000|2022-06-16 07:00:00|1177.14|1171.74|1166.61|1161.21|1185.95|1180.55|1157.25|1151.85|13040
1655366400000|2022-06-16 08:00:00|1166.74|1161.34|1175.06|1169.66|1182.04|1176.64|1155.76|1150.36|12888
1655370000000|2022-06-16 09:00:00|1175.02|1169.62|1129.8|1124.4|1176.84|1171.44|1118.13|1112.73|13323
1655373600000|2022-06-16 10:00:00|1129.74|1124.34|1123.56|1118.16|1134.03|1128.63|1095.67|1090.27|13055
1655377200000|2022-06-16 11:00:00|1123.4|1118|1112.5|1107.1|1127.34|1121.94|1100.48|1095.08|13019
1655380800000|2022-06-16 12:00:00|1112.43|1107.03|1118.38|1112.98|1150.78|1145.38|1105.42|1100.02|13538
1655384400000|2022-06-16 13:00:00|1118.44|1113.04|1099.07|1093.67|1132.43|1127.03|1087.69|1082.29|13485
1655388000000|2022-06-16 14:00:00|1099.12|1093.72|1100.15|1094.75|1118.37|1112.97|1083.35|1077.95|13620
1655391600000|2022-06-16 15:00:00|1100.13|1094.73|1114.98|1109.58|1128.89|1123.49|1099.78|1094.38|13401
1655395200000|2022-06-16 16:00:00|1115.03|1109.63|1126.89|1121.49|1134.46|1129.06|1097.12|1091.72|13344
1655398800000|2022-06-16 17:00:00|1126.96|1121.56|1108.57|1103.17|1131.14|1125.74|1107.33|1101.93|13219
1655402400000|2022-06-16 18:00:00|1108.43|1103.03|1108.62|1103.22|1113.2|1107.8|1098.56|1093.16|12901
1655406000000|2022-06-16 19:00:00|1108.54|1103.14|1097.01|1091.61|1118.65|1113.25|1093.48|1088.08|13116
1655409600000|2022-06-16 20:00:00|1096.96|1091.56|1101.02|1095.62|1115.57|1110.17|1087.61|1082.21|12624
1655413200000|2022-06-16 21:00:00|1100.98|1095.58|1103.63|1098.23|1120.24|1114.84|1099.04|1093.64|11042
1655416800000|2022-06-16 22:00:00|1103.9|1098.5|1099.82|1094.42|1105.65|1100.25|1099.8|1094.4|723
1655420400000|2022-06-16 23:00:00|1067.9|1062.5|1069.7|1064.3|1076.01|1070.61|1053.65|1048.25|13144
1655424000000|2022-06-17 00:00:00|1069.82|1064.42|1067.24|1061.84|1088.29|1082.89|1052.59|1047.19|13083
1655427600000|2022-06-17 01:00:00|1067.26|1061.86|1109.02|1103.62|1116.42|1111.02|1066.18|1060.78|13147
1655431200000|2022-06-17 02:00:00|1109.01|1103.61|1088.95|1083.55|1117.94|1112.54|1086.2|1080.8|13006
1655434800000|2022-06-17 03:00:00|1088.93|1083.53|1072.55|1067.15|1096.4|1091|1070.64|1065.24|12696
1655438400000|2022-06-17 04:00:00|1072.5|1067.1|1087.62|1082.22|1093.53|1088.13|1069.24|1063.84|12434
1655442000000|2022-06-17 05:00:00|1087.61|1082.21|1101.43|1096.03|1111.75|1106.35|1085.62|1080.22|12429
1655445600000|2022-06-17 06:00:00|1101.32|1095.92|1106.34|1100.94|1110.44|1105.04|1088.9|1083.5|12642
1655449200000|2022-06-17 07:00:00|1106.31|1100.91|1099.91|1094.51|1119.19|1113.79|1097.56|1092.16|13105
1655452800000|2022-06-17 08:00:00|1099.9|1094.5|1096.85|1091.45|1114.19|1108.79|1094.83|1089.43|12636
1655456400000|2022-06-17 09:00:00|1096.82|1091.42|1094.21|1088.81|1103.99|1098.59|1087.61|1082.21|12383
1655460000000|2022-06-17 10:00:00|1094.12|1088.72|1105.79|1100.39|1106.53|1101.13|1089.77|1084.37|12399
1655463600000|2022-06-17 11:00:00|1105.9|1100.5|1093.95|1088.55|1111.99|1106.59|1092.82|1087.42|12192
1655467200000|2022-06-17 12:00:00|1093.96|1088.56|1076.25|1070.85|1100.1|1094.7|1072.78|1067.38|12257
1655470800000|2022-06-17 13:00:00|1076.37|1070.97|1096.31|1090.91|1102.98|1097.58|1072.42|1067.02|12992
1655474400000|2022-06-17 14:00:00|1096.37|1090.97|1077.57|1072.17|1097.19|1091.79|1065.86|1060.46|13199
1655478000000|2022-06-17 15:00:00|1077.46|1072.06|1086.63|1081.23|1089.77|1084.37|1073.57|1068.17|12777
1655481600000|2022-06-17 16:00:00|1086.55|1081.15|1078.3|1072.9|1095.09|1089.69|1073.3|1067.9|12708
1655485200000|2022-06-17 17:00:00|1078.27|1072.87|1081.35|1075.95|1087.51|1082.11|1074.37|1068.97|12161
1655488800000|2022-06-17 18:00:00|1081.63|1076.23|1081.74|1076.34|1088.22|1082.82|1078.48|1073.08|12007
1655492400000|2022-06-17 19:00:00|1081.58|1076.18|1081.77|1076.37|1084.91|1079.51|1075.25|1069.85|11536
1655496000000|2022-06-17 20:00:00|1081.74|1076.34|1097.18|1091.78|1101.31|1095.91|1081.66|1076.26|9963
1655535600000|2022-06-18 07:00:00|1096.54|1091.14|1096.54|1091.14|1096.54|1091.14|1096.54|1091.14|1
1655539200000|2022-06-18 08:00:00|1001.26|995.86|1096.54|1091.14|1096.54|1091.14|1001.26|995.86|8
1655542800000|2022-06-18 09:00:00|991.86|986.46|997.14|991.74|1001.37|995.97|986.18|980.78|10318
1655546400000|2022-06-18 10:00:00|996.95|991.55|1008|1002.6|1017.73|1012.33|995.4|990|11921
1655550000000|2022-06-18 11:00:00|1008.06|1002.66|1014.37|1008.97|1016.64|1011.24|1000.97|995.57|6630
1655553600000|2022-06-18 12:00:00|1006.01|1000.61|1000.91|995.51|1009.55|1004.15|998.06|992.66|10430
1655557200000|2022-06-18 13:00:00|1000.89|995.49|1000.98|995.58|1005.42|1000.02|994.34|988.94|10566
1655560800000|2022-06-18 14:00:00|1000.99|995.59|993.92|988.52|1005.01|999.61|993.92|988.52|9844
1655564400000|2022-06-18 15:00:00|993.96|988.56|990.48|985.08|997.73|992.33|989.21|983.81|10196
1655568000000|2022-06-18 16:00:00|990.51|985.11|983.42|978.02|1000.66|995.26|979.43|974.03|10974
1655571600000|2022-06-18 17:00:00|983.58|978.18|963.75|958.35|988.67|983.27|958.87|953.47|11512
1655575200000|2022-06-18 18:00:00|963.77|958.37|939.37|933.97|964.88|959.48|936.05|930.65|12895
1655578800000|2022-06-18 19:00:00|939.42|934.02|916.01|910.61|944.95|939.55|914.64|909.24|12753
1655582400000|2022-06-18 20:00:00|916.02|910.62|905.64|900.24|927.54|922.14|883.01|877.61|13633
1655586000000|2022-06-18 21:00:00|905.69|900.29|944.43|939.03|971.22|965.82|902.58|897.18|12986
1655589600000|2022-06-18 22:00:00|944.46|939.06|992.73|987.33|1013.42|1008.02|939.6|934.2|13399
1655593200000|2022-06-18 23:00:00|992.66|987.26|996.72|991.32|1005.8|1000.4|980.78|975.38|12570
1655596800000|2022-06-19 00:00:00|996.71|991.31|992.23|986.83|1010.75|1005.35|989.3|983.9|12471
1655600400000|2022-06-19 01:00:00|992.34|986.94|963.49|958.09|997.66|992.26|959.82|954.42|11900
1655604000000|2022-06-19 02:00:00|963.5|958.1|952.31|946.91|968.74|963.34|942.09|936.69|12060
1655607600000|2022-06-19 03:00:00|952.27|946.87|954.31|948.91|979.24|973.84|950.14|944.74|11737
1655611200000|2022-06-19 04:00:00|954.35|948.95|969.13|963.73|974.18|968.78|950.07|944.67|11301
1655614800000|2022-06-19 05:00:00|969.12|963.72|947.58|942.18|971.67|966.27|937.86|932.46|12242
1655618400000|2022-06-19 06:00:00|947.66|942.26|955.94|950.54|965.78|960.38|940.23|934.83|11155
1655622000000|2022-06-19 07:00:00|956|950.6|956.85|951.45|973.22|967.82|954.31|948.91|10579
1655625600000|2022-06-19 08:00:00|956.86|951.46|969.5|964.1|972.51|967.11|954.38|948.98|9996
1655629200000|2022-06-19 09:00:00|969.44|964.04|993.7|988.3|1011.07|1005.67|966.26|960.86|11904
1655632800000|2022-06-19 10:00:00|993.68|988.28|1064.89|1059.49|1076.57|1071.17|989.24|983.84|13169
1655636400000|2022-06-19 11:00:00|1064.83|1059.43|1056.07|1050.67|1067.58|1062.18|1049.33|1043.93|12164
1655640000000|2022-06-19 12:00:00|1056.06|1050.66|1034.19|1028.79|1069.78|1064.38|1028.71|1023.31|12519
1655643600000|2022-06-19 13:00:00|1034.35|1028.95|1022.86|1017.46|1047.21|1041.81|1021.07|1015.67|11591
1655647200000|2022-06-19 14:00:00|1022.85|1017.45|1038.91|1033.51|1040.63|1035.23|1020.96|1015.56|11550
1655650800000|2022-06-19 15:00:00|1038.92|1033.52|1073.4|1068|1077.61|1072.21|1029.11|1023.71|12345
1655654400000|2022-06-19 16:00:00|1073.39|1067.99|1054.84|1049.44|1075.92|1070.52|1048.05|1042.65|12191
1655658000000|2022-06-19 17:00:00|1054.72|1049.32|1049.16|1043.76|1058.17|1052.77|1044.78|1039.38|10682
1655661600000|2022-06-19 18:00:00|1049.15|1043.75|1112.21|1106.81|1113.55|1108.15|1047.44|1042.04|11156
1655665200000|2022-06-19 19:00:00|1111.95|1106.55|1102.24|1095.34|1129.5|1124.1|1091.74|1086.34|13083
1655668800000|2022-06-19 20:00:00|1102.27|1095.37|1143.88|1136.98|1160.33|1153.43|1100.44|1093.54|13058
1655672400000|2022-06-19 21:00:00|1144.01|1137.11|1133.04|1127.64|1144.85|1139.28|1127.08|1121.68|11733
1655676000000|2022-06-19 22:00:00|1132.75|1127.35|1143.03|1137.63|1151.75|1146.35|1127.42|1122.02|12976
1655679600000|2022-06-19 23:00:00|1142.92|1137.52|1129.78|1124.38|1144.34|1138.94|1120.16|1114.76|11781
1655683200000|2022-06-20 00:00:00|1129.81|1124.41|1089.06|1083.66|1133.76|1128.36|1083.91|1078.51|13084
1655686800000|2022-06-20 01:00:00|1089.03|1083.63|1076.7|1071.3|1095.51|1090.11|1067.7|1062.3|12990
1655690400000|2022-06-20 02:00:00|1076.65|1071.25|1076.28|1070.88|1094.39|1088.99|1054.38|1048.98|12913
1655694000000|2022-06-20 03:00:00|1076.44|1071.04|1081.18|1075.78|1092.6|1087.2|1068.66|1063.26|12603
1655697600000|2022-06-20 04:00:00|1081.13|1075.73|1070.11|1064.71|1093.01|1087.61|1068.65|1063.25|11986
1655701200000|2022-06-20 05:00:00|1070.13|1064.73|1082.62|1077.22|1084.09|1078.69|1061.68|1056.28|12482
1655704800000|2022-06-20 06:00:00|1082.48|1077.08|1086.34|1080.94|1092.87|1087.47|1071.4|1066|12200
1655708400000|2022-06-20 07:00:00|1086.33|1080.93|1080.99|1075.59|1088.43|1083.03|1068.02|1062.62|12426
1655712000000|2022-06-20 08:00:00|1081.09|1075.69|1127.89|1122.49|1131.59|1126.19|1078.22|1072.82|13288
1655715600000|2022-06-20 09:00:00|1127.8|1122.4|1125.27|1119.87|1138.65|1133.25|1119.81|1114.41|13199
1655719200000|2022-06-20 10:00:00|1125.36|1119.96|1162.14|1156.74|1170.67|1165.27|1119.01|1113.61|13056
1655722800000|2022-06-20 11:00:00|1162.3|1156.9|1154.15|1148.75|1167.29|1161.89|1146.93|1141.53|12705
1655726400000|2022-06-20 12:00:00|1154.13|1148.73|1132.37|1126.97|1155.35|1149.95|1122.71|1117.31|12879
1655730000000|2022-06-20 13:00:00|1132.46|1127.06|1118.44|1113.04|1141.1|1135.7|1108.87|1103.47|12841
1655733600000|2022-06-20 14:00:00|1118.47|1113.07|1142.19|1136.79|1146.75|1141.35|1117.15|1111.75|12870
1655737200000|2022-06-20 15:00:00|1142.21|1136.81|1136.01|1130.61|1154.01|1148.61|1122.43|1117.03|12938
1655740800000|2022-06-20 16:00:00|1135.9|1130.5|1110.18|1104.78|1137.86|1132.46|1104.27|1098.87|12876
1655744400000|2022-06-20 17:00:00|1110.08|1104.68|1098.11|1092.71|1120.69|1115.29|1096.19|1090.79|12698
1655748000000|2022-06-20 18:00:00|1098.04|1092.64|1103.56|1098.16|1104.9|1099.5|1084.61|1079.21|12925
1655751600000|2022-06-20 19:00:00|1103.49|1098.09|1107.72|1102.32|1112.01|1106.61|1089.84|1084.44|12294
1655755200000|2022-06-20 20:00:00|1107.61|1102.21|1122.43|1117.03|1128.73|1123.33|1102.26|1096.86|12598
1655758800000|2022-06-20 21:00:00|1122.48|1117.08|1104.49|1099.09|1127.35|1121.95|1100.32|1094.92|10283
1655762400000|2022-06-20 22:00:00|1104.51|1099.11|1108.78|1103.38|1111.67|1106.27|1092.33|1086.93|12126
1655766000000|2022-06-20 23:00:00|1108.86|1103.46|1129.78|1124.38|1138.85|1133.45|1103.31|1097.91|12462
1655769600000|2022-06-21 00:00:00|1129.73|1124.33|1131.08|1125.68|1134.59|1129.19|1110.78|1105.38|12812
1655773200000|2022-06-21 01:00:00|1131.06|1125.66|1133.1|1127.7|1144.76|1139.36|1121.83|1116.43|12337
1655776800000|2022-06-21 02:00:00|1133.12|1127.72|1121.25|1115.85|1135.58|1130.18|1115.36|1109.96|12266
1655780400000|2022-06-21 03:00:00|1121.24|1115.84|1132.21|1126.81|1134.36|1128.96|1115.33|1109.93|12222
1655784000000|2022-06-21 04:00:00|1132.28|1126.88|1132.68|1127.28|1138.87|1133.47|1119.72|1114.32|11519
1655787600000|2022-06-21 05:00:00|1132.71|1127.31|1152.18|1146.78|1159.88|1154.48|1132.57|1127.17|12624
1655791200000|2022-06-21 06:00:00|1152.17|1146.77|1162.35|1156.95|1165.72|1160.32|1152.17|1146.77|8704
1655794800000|2022-06-21 07:00:00|1161.63|1156.23|1150.19|1144.79|1164.6|1159.2|1143.39|1137.99|9824
1655798400000|2022-06-21 08:00:00|1150.13|1144.73|1168.47|1163.07|1177.37|1171.97|1141.69|1136.29|12776
1655802000000|2022-06-21 09:00:00|1168.43|1163.03|1159.26|1153.86|1173.64|1168.24|1157.79|1152.39|12013
1655805600000|2022-06-21 10:00:00|1159.16|1153.76|1163.08|1157.68|1165.09|1159.69|1151.96|1146.56|11132
1655809200000|2022-06-21 11:00:00|1163.14|1157.74|1142.75|1137.35|1167.58|1162.18|1138.83|1133.43|12267
1655812800000|2022-06-21 12:00:00|1142.73|1137.33|1149.63|1144.23|1154.12|1148.72|1137.06|1131.66|12266
1655816400000|2022-06-21 13:00:00|1149.61|1144.21|1186.84|1181.44|1189.91|1184.51|1143.45|1138.05|12769
1655820000000|2022-06-21 14:00:00|1186.69|1181.29|1184.79|1179.39|1195.5|1190.1|1176.62|1171.22|12887
1655823600000|2022-06-21 15:00:00|1184.67|1179.27|1169.93|1164.53|1185.36|1179.96|1167.83|1162.43|12477
1655827200000|2022-06-21 16:00:00|1169.95|1164.55|1169.21|1163.81|1176.47|1171.07|1164.74|1159.34|11876
1655830800000|2022-06-21 17:00:00|1169.18|1163.78|1152.96|1147.56|1173.98|1168.58|1149.91|1144.51|11777
1655834400000|2022-06-21 18:00:00|1153.02|1147.62|1145.08|1139.68|1153.61|1148.21|1144.01|1138.61|12127
1655838000000|2022-06-21 19:00:00|1145.07|1139.67|1125.98|1120.58|1156.28|1150.88|1123.9|1118.5|12144
1655841600000|2022-06-21 20:00:00|1125.87|1120.47|1124.28|1118.88|1130.16|1124.76|1114.68|1109.28|11730
1655845200000|2022-06-21 21:00:00|1124.27|1118.87|1131.69|1126.29|1136.64|1131.24|1123.8|1118.4|9254
1655848800000|2022-06-21 22:00:00|1131.68|1126.28|1139.63|1134.23|1142.28|1136.88|1124.32|1118.92|11705
1655852400000|2022-06-21 23:00:00|1139.69|1134.29|1127.43|1122.03|1142.35|1136.95|1120.33|1114.93|11887
1655856000000|2022-06-22 00:00:00|1127.4|1122|1119.7|1114.3|1128.75|1123.35|1106.78|1101.38|12540
1655859600000|2022-06-22 01:00:00|1119.69|1114.29|1103.38|1097.98|1127.54|1122.14|1103.28|1097.88|11300
1655863200000|2022-06-22 02:00:00|1103.3|1097.9|1104.18|1098.78|1109.38|1103.98|1096.1|1090.7|11608
1655866800000|2022-06-22 03:00:00|1104.26|1098.86|1090.71|1085.31|1108.29|1102.89|1088.12|1082.72|11289
1655870400000|2022-06-22 04:00:00|1090.74|1085.34|1100.95|1095.55|1103.2|1097.8|1087.22|1081.82|11386
1655874000000|2022-06-22 05:00:00|1100.93|1095.53|1094.71|1089.31|1108.31|1102.91|1094.45|1089.05|10375
1655877600000|2022-06-22 06:00:00|1094.7|1089.3|1080.2|1074.8|1100.03|1094.63|1072.97|1067.57|11587
1655881200000|2022-06-22 07:00:00|1080.3|1074.9|1076.79|1071.39|1086.12|1080.72|1068.61|1063.21|11900
1655884800000|2022-06-22 08:00:00|1076.77|1071.37|1082.75|1077.35|1083.73|1078.33|1071.07|1065.67|11704
1655888400000|2022-06-22 09:00:00|1082.77|1077.37|1093.03|1087.63|1098.85|1093.45|1080.56|1075.16|11700
1655892000000|2022-06-22 10:00:00|1092.88|1087.48|1091.4|1086|1097.04|1091.64|1087.3|1081.9|11038
1655895600000|2022-06-22 11:00:00|1091.27|1085.87|1098.81|1093.41|1107.13|1101.73|1089.66|1084.26|11601
1655899200000|2022-06-22 12:00:00|1098.83|1093.43|1084.78|1079.38|1098.92|1093.52|1072.42|1067.02|11429
1655902800000|2022-06-22 13:00:00|1084.69|1079.29|1113.95|1108.55|1116.11|1110.71|1077.34|1071.94|12972
1655906400000|2022-06-22 14:00:00|1113.88|1108.48|1111.9|1106.5|1125.89|1120.49|1109.35|1103.95|12843
1655910000000|2022-06-22 15:00:00|1111.92|1106.52|1076.4|1071|1112.31|1106.91|1076.11|1070.71|12401
1655913600000|2022-06-22 16:00:00|1076.36|1070.96|1080.47|1075.07|1080.86|1075.46|1055.66|1050.26|13150
1655917200000|2022-06-22 17:00:00|1080.61|1075.21|1083.92|1078.52|1089.3|1083.9|1074.03|1068.63|12208
1655920800000|2022-06-22 18:00:00|1083.86|1078.46|1083.13|1077.73|1090.39|1084.99|1080.6|1075.2|11647
1655924400000|2022-06-22 19:00:00|1083.16|1077.76|1072.34|1066.94|1085.62|1080.22|1062.94|1057.54|12213
1655928000000|2022-06-22 20:00:00|1072.25|1066.85|1050.54|1045.14|1075.84|1070.44|1045.4|1040|12091
1655931600000|2022-06-22 21:00:00|1050.59|1045.19|1060.52|1055.12|1063.8|1058.4|1047.69|1042.29|11195
1655935200000|2022-06-22 22:00:00|1060.66|1055.26|1063.45|1058.05|1067.34|1061.94|1056.77|1051.37|11097
1655938800000|2022-06-22 23:00:00|1063.48|1058.08|1051.46|1046.06|1064.71|1059.31|1049.98|1044.58|11055
1655942400000|2022-06-23 00:00:00|1051.57|1046.17|1080.37|1074.97|1085.45|1080.05|1046.83|1041.43|12877
1655946000000|2022-06-23 01:00:00|1080.41|1075.01|1086.28|1080.88|1099.53|1094.13|1075.13|1069.73|11945
1655949600000|2022-06-23 02:00:00|1086.36|1080.96|1087.26|1081.86|1094.1|1088.7|1084.37|1078.97|11019
1655953200000|2022-06-23 03:00:00|1087.28|1081.88|1078.12|1072.72|1088.2|1082.8|1077.54|1072.14|10909
1655956800000|2022-06-23 04:00:00|1078.06|1072.66|1089.11|1083.71|1091.09|1085.69|1073.87|1068.47|10958
1655960400000|2022-06-23 05:00:00|1089.17|1083.77|1086.98|1081.58|1094.1|1088.7|1083.95|1078.55|10603
1655964000000|2022-06-23 06:00:00|1086.93|1081.53|1101.56|1096.16|1111.34|1105.94|1084.41|1079.01|11387
1655967600000|2022-06-23 07:00:00|1101.6|1096.2|1093.17|1087.77|1107.75|1102.35|1092.68|1087.28|11332
1655971200000|2022-06-23 08:00:00|1093.09|1087.69|1099.56|1094.16|1104.41|1099.01|1092.49|1087.09|10997
1655974800000|2022-06-23 09:00:00|1099.52|1094.12|1112.49|1107.09|1117.42|1112.02|1095.27|1089.87|11193
1655978400000|2022-06-23 10:00:00|1112.73|1107.33|1111.69|1106.29|1117.9|1112.5|1110.67|1105.27|11553
1655982000000|2022-06-23 11:00:00|1111.67|1106.27|1108.17|1102.77|1112.42|1107.02|1105.23|1099.83|10602
1655985600000|2022-06-23 12:00:00|1108.15|1102.75|1120.5|1115.1|1131.13|1125.73|1107.81|1102.41|11965
1655989200000|2022-06-23 13:00:00|1120.51|1115.11|1108.37|1102.97|1126.12|1120.72|1102.87|1097.47|10891
1655992800000|2022-06-23 14:00:00|1109.65|1104.25|1113.13|1107.73|1114.53|1109.13|1102.27|1096.87|9918
1655996400000|2022-06-23 15:00:00|1113.26|1107.86|1095.94|1090.54|1114.23|1108.83|1089.35|1083.95|11916
1656000000000|2022-06-23 16:00:00|1095.98|1090.58|1092.1|1086.7|1099.36|1093.96|1089.43|1084.03|11832
1656003600000|2022-06-23 17:00:00|1092.04|1086.64|1095.35|1089.95|1100.13|1094.73|1084.52|1079.12|11236
1656007200000|2022-06-23 18:00:00|1095.36|1089.96|1103.52|1098.12|1104.91|1099.51|1091.01|1085.61|11045
1656010800000|2022-06-23 19:00:00|1103.65|1098.25|1128.43|1123.03|1129.83|1124.43|1101.24|1095.84|12169
1656014400000|2022-06-23 20:00:00|1128.44|1123.04|1137.27|1131.87|1146.17|1140.77|1121.92|1116.52|11963
1656018000000|2022-06-23 21:00:00|1137.29|1131.89|1123.91|1118.51|1139.09|1133.69|1123.86|1118.46|9249
1656021600000|2022-06-23 22:00:00|1123.79|1118.39|1143.33|1137.93|1155.59|1150.19|1123.48|1118.08|11943
1656025200000|2022-06-23 23:00:00|1143.37|1137.97|1146.65|1141.25|1153.21|1147.81|1142.26|1136.86|10940
1656028800000|2022-06-24 00:00:00|1146.61|1141.21|1145.14|1139.74|1160.15|1154.75|1142.99|1137.59|11879
1656032400000|2022-06-24 01:00:00|1145.11|1139.71|1153.24|1147.84|1164.4|1159|1143.24|1137.84|11682
1656036000000|2022-06-24 02:00:00|1153.25|1147.85|1154|1148.6|1169.86|1164.46|1151.03|1145.63|11385
1656039600000|2022-06-24 03:00:00|1154.01|1148.61|1151.98|1146.58|1161.4|1156|1150.13|1144.73|10972
1656043200000|2022-06-24 04:00:00|1151.97|1146.57|1150.02|1144.62|1162.73|1157.33|1147.43|1142.03|10597
1656046800000|2022-06-24 05:00:00|1149.97|1144.57|1143.42|1138.02|1157.85|1152.45|1139.48|1134.08|10585
1656050400000|2022-06-24 06:00:00|1143.53|1138.13|1137.87|1132.47|1145.46|1140.06|1134.01|1128.61|10946
1656054000000|2022-06-24 07:00:00|1137.8|1132.4|1150.35|1144.95|1158.52|1153.12|1133.88|1128.48|11294
1656057600000|2022-06-24 08:00:00|1150.4|1145|1161.19|1155.79|1163.8|1158.4|1150.03|1144.63|11323
1656061200000|2022-06-24 09:00:00|1161.18|1155.78|1149.1|1143.7|1162.94|1157.54|1145.25|1139.85|10929
1656064800000|2022-06-24 10:00:00|1149.08|1143.68|1165.06|1159.66|1166.51|1161.11|1147.71|1142.31|10518
1656068400000|2022-06-24 11:00:00|1165.05|1159.65|1197.66|1192.26|1206.05|1200.65|1163.2|1157.8|12435
1656072000000|2022-06-24 12:00:00|1197.64|1192.24|1212.49|1207.09|1226.73|1221.33|1194.3|1188.9|12826
1656075600000|2022-06-24 13:00:00|1212.55|1207.15|1204.22|1198.82|1223.2|1217.8|1203.92|1198.52|12487
1656079200000|2022-06-24 14:00:00|1204.29|1198.89|1203.72|1198.32|1216.19|1210.79|1195.23|1189.83|12374
1656082800000|2022-06-24 15:00:00|1203.71|1198.31|1199.57|1194.17|1204.33|1198.93|1191.51|1186.11|12083
1656086400000|2022-06-24 16:00:00|1199.55|1194.15|1206.03|1200.63|1207.04|1201.64|1185.57|1180.17|11899
1656090000000|2022-06-24 17:00:00|1206.1|1200.7|1206.19|1200.79|1219.97|1214.57|1204.72|1199.32|12026
1656093600000|2022-06-24 18:00:00|1206.13|1200.73|1223.22|1217.82|1224.25|1218.85|1203.16|1197.76|11476
1656097200000|2022-06-24 19:00:00|1223.08|1217.68|1229.91|1224.51|1231.8|1226.4|1214.32|1208.92|11446
1656100800000|2022-06-24 20:00:00|1229.77|1224.37|1224.13|1218.73|1245.54|1240.14|1220.28|1214.88|11323
1656140400000|2022-06-25 07:00:00|1228.05|1222.65|1236.41|1231.01|1241.14|1235.74|1227.28|1221.88|9389
1656144000000|2022-06-25 08:00:00|1236.4|1231|1228.93|1223.53|1243.46|1238.06|1226.8|1221.4|9757
1656147600000|2022-06-25 09:00:00|1228.96|1223.56|1229.19|1223.79|1239.31|1233.91|1225.96|1220.56|9147
1656151200000|2022-06-25 10:00:00|1229.2|1223.8|1227.77|1222.37|1235.22|1229.82|1221.05|1215.65|8674
1656154800000|2022-06-25 11:00:00|1227.76|1222.36|1218.9|1213.5|1232.75|1227.35|1215.23|1209.83|9323
1656158400000|2022-06-25 12:00:00|1218.99|1213.59|1198.75|1193.35|1221.25|1215.85|1190.39|1184.99|11120
1656162000000|2022-06-25 13:00:00|1198.76|1193.36|1201.58|1196.18|1209.61|1204.21|1191.63|1186.23|10957
1656165600000|2022-06-25 14:00:00|1201.6|1196.2|1195.81|1190.41|1207.6|1202.2|1193.62|1188.22|10737
1656169200000|2022-06-25 15:00:00|1195.73|1190.33|1185.79|1180.39|1205.15|1199.75|1184.23|1178.83|10883
1656172800000|2022-06-25 16:00:00|1185.77|1180.37|1195.23|1189.83|1196.44|1191.04|1182.1|1176.7|10110
1656176400000|2022-06-25 17:00:00|1195.22|1189.82|1198.37|1192.97|1205.54|1200.14|1189.25|1183.85|9699
1656180000000|2022-06-25 18:00:00|1198.38|1192.98|1214.37|1208.97|1214.9|1209.5|1193.91|1188.51|9411
1656183600000|2022-06-25 19:00:00|1214.36|1208.96|1207.63|1202.23|1215.59|1210.19|1204.6|1199.2|8882
1656187200000|2022-06-25 20:00:00|1207.59|1202.19|1211.13|1205.73|1212.68|1207.28|1203.43|1198.03|9018
1656190800000|2022-06-25 21:00:00|1211.1|1205.7|1250.11|1244.71|1257.83|1252.43|1209.65|1204.25|10128
1656194400000|2022-06-25 22:00:00|1250.03|1244.63|1244.3|1238.9|1254.57|1249.17|1242.68|1237.28|10901
1656198000000|2022-06-25 23:00:00|1244.31|1238.91|1243.89|1238.49|1249.88|1244.48|1241.55|1236.15|9263
1656201600000|2022-06-26 00:00:00|1243.92|1238.52|1242.42|1237.02|1247.21|1241.81|1237.82|1232.42|9650
1656205200000|2022-06-26 01:00:00|1242.43|1237.03|1238.11|1232.71|1247.85|1242.45|1230.45|1225.05|9800
1656208800000|2022-06-26 02:00:00|1238.14|1232.74|1233.87|1228.47|1238.83|1233.43|1229.98|1224.58|9186
1656212400000|2022-06-26 03:00:00|1233.88|1228.48|1235.33|1229.93|1237.38|1231.98|1231.72|1226.32|8478
1656216000000|2022-06-26 04:00:00|1235.36|1229.96|1239.86|1234.46|1244.64|1239.24|1234.78|1229.38|8706
1656219600000|2022-06-26 05:00:00|1239.88|1234.48|1242.56|1237.16|1244.46|1239.06|1234.75|1229.35|8006
1656223200000|2022-06-26 06:00:00|1242.55|1237.15|1249.18|1243.78|1253.6|1248.2|1235.05|1229.65|9661
1656226800000|2022-06-26 07:00:00|1249.15|1243.75|1240.36|1234.96|1250.42|1245.02|1238.99|1233.59|9681
1656230400000|2022-06-26 08:00:00|1240.35|1234.95|1246.21|1240.81|1247.97|1242.57|1239.86|1234.46|8876
1656234000000|2022-06-26 09:00:00|1246.23|1240.83|1241.41|1236.01|1253.83|1248.43|1237.83|1232.43|9556
1656237600000|2022-06-26 10:00:00|1241.4|1236|1245.95|1240.55|1248.91|1243.51|1239.28|1233.88|9212
1656241200000|2022-06-26 11:00:00|1245.96|1240.56|1271.88|1266.48|1277.17|1271.77|1244.3|1238.9|9832
1656244800000|2022-06-26 12:00:00|1271.78|1266.38|1242.82|1237.42|1281.76|1276.36|1240.99|1235.59|11944
1656248400000|2022-06-26 13:00:00|1242.48|1237.08|1230.52|1225.12|1244.3|1238.9|1224.96|1219.56|11337
1656252000000|2022-06-26 14:00:00|1230.53|1225.13|1231.77|1226.37|1236.6|1231.2|1227.73|1222.33|8986
1656255600000|2022-06-26 15:00:00|1231.82|1226.42|1225.92|1220.52|1232.23|1226.83|1214.67|1209.27|10581
1656259200000|2022-06-26 16:00:00|1225.85|1220.45|1227.48|1222.08|1235.3|1229.9|1220.33|1214.93|9541
1656262800000|2022-06-26 17:00:00|1227.47|1222.07|1225.12|1219.72|1229.77|1224.37|1215.35|1209.95|9624
1656266400000|2022-06-26 18:00:00|1225.15|1219.75|1220.1|1214.7|1225.9|1220.5|1212.77|1207.37|9133
1656270000000|2022-06-26 19:00:00|1220.03|1214.63|1229.13|1222.23|1231.87|1224.97|1219.48|1214.08|7653
1656273600000|2022-06-26 20:00:00|1229.14|1222.24|1250.42|1243.52|1251.56|1244.66|1227.01|1220.11|8359
1656277200000|2022-06-26 21:00:00|1250.45|1243.55|1240.68|1235.28|1252.6|1245.7|1238.23|1231.74|8763
1656280800000|2022-06-26 22:00:00|1240.66|1235.26|1216.45|1211.05|1242.31|1236.91|1207.42|1202.02|12033
1656284400000|2022-06-26 23:00:00|1216.47|1211.07|1199.83|1194.43|1222.5|1217.1|1197|1191.6|11649
1656288000000|2022-06-27 00:00:00|1199.84|1194.44|1211.89|1206.49|1216.65|1211.25|1197.98|1192.58|11940
1656291600000|2022-06-27 01:00:00|1211.92|1206.52|1217.89|1212.49|1220.62|1215.22|1204.54|1199.14|11343
1656295200000|2022-06-27 02:00:00|1217.91|1212.51|1221.18|1215.78|1226.32|1220.92|1214.52|1209.12|9579
1656298800000|2022-06-27 03:00:00|1221.23|1215.83|1222.23|1216.83|1228.35|1222.95|1217.43|1212.03|8408
1656302400000|2022-06-27 04:00:00|1222.25|1216.85|1225.78|1220.38|1229.14|1223.74|1219.16|1213.76|9446
1656306000000|2022-06-27 05:00:00|1225.73|1220.33|1216.86|1211.46|1226.31|1220.91|1215.19|1209.79|9701
1656309600000|2022-06-27 06:00:00|1216.77|1211.37|1223.29|1217.89|1223.93|1218.53|1214.95|1209.55|9659
1656313200000|2022-06-27 07:00:00|1223.34|1217.94|1229.55|1224.15|1238.6|1233.2|1222.41|1217.01|11226
1656316800000|2022-06-27 08:00:00|1229.56|1224.16|1234.64|1229.24|1236.1|1230.7|1226.17|1220.77|10162
1656320400000|2022-06-27 09:00:00|1234.75|1229.35|1235.15|1229.75|1237.97|1232.57|1230.26|1224.86|10161
1656324000000|2022-06-27 10:00:00|1235.13|1229.73|1235.1|1229.7|1240.16|1234.76|1231.28|1225.88|10340
1656327600000|2022-06-27 11:00:00|1235.12|1229.72|1221.94|1216.54|1237.64|1232.24|1220.04|1214.64|10515
1656331200000|2022-06-27 12:00:00|1221.84|1216.44|1217.32|1211.92|1225.66|1220.26|1212.87|1207.47|11733
1656334800000|2022-06-27 13:00:00|1217.37|1211.97|1184.93|1179.53|1221|1215.6|1183.16|1177.76|12429
1656338400000|2022-06-27 14:00:00|1184.92|1179.52|1192.81|1187.41|1194|1188.6|1176.88|1171.48|13045
1656342000000|2022-06-27 15:00:00|1192.91|1187.51|1188.92|1183.52|1195.3|1189.9|1182.3|1176.9|12221
1656345600000|2022-06-27 16:00:00|1188.9|1183.5|1192.53|1187.13|1194.22|1188.82|1183.74|1178.34|11845
1656349200000|2022-06-27 17:00:00|1192.54|1187.14|1188.2|1182.8|1193.53|1188.13|1185.7|1180.3|11373
1656352800000|2022-06-27 18:00:00|1188.16|1182.76|1200.07|1194.67|1212.55|1207.15|1176.31|1170.91|12122
1656356400000|2022-06-27 19:00:00|1200.12|1194.72|1198.52|1193.12|1202.93|1197.53|1189.69|1184.29|11530
1656360000000|2022-06-27 20:00:00|1198.51|1193.11|1204.33|1198.93|1207.8|1202.4|1198.48|1193.08|9186
1656363600000|2022-06-27 21:00:00|1204.4|1199|1201.12|1195.72|1206.75|1201.35|1198.16|1192.76|7387
1656367200000|2022-06-27 22:00:00|1201.09|1195.69|1203.98|1198.58|1219.91|1214.51|1198.13|1192.73|10690
1656370800000|2022-06-27 23:00:00|1203.88|1198.48|1193.74|1188.34|1208.61|1203.21|1191.07|1185.67|10042
1656374400000|2022-06-28 00:00:00|1193.65|1188.25|1187.44|1182.04|1201.25|1195.85|1178.55|1173.15|11349
1656378000000|2022-06-28 01:00:00|1187.43|1182.03|1172.85|1167.45|1192.79|1187.39|1168.41|1163.01|11744
1656381600000|2022-06-28 02:00:00|1172.82|1167.42|1176.56|1171.16|1179.44|1174.04|1164.4|1159|11819
1656385200000|2022-06-28 03:00:00|1176.77|1171.37|1183.69|1178.29|1185.59|1180.19|1175.79|1170.39|10262
1656388800000|2022-06-28 04:00:00|1183.62|1178.22|1188.19|1182.79|1190.04|1184.64|1180.82|1175.42|9944
1656392400000|2022-06-28 05:00:00|1188.24|1182.84|1186.65|1181.25|1194.73|1189.33|1185.78|1180.38|9464
1656396000000|2022-06-28 06:00:00|1186.66|1181.26|1201.76|1196.36|1204.6|1199.2|1186.61|1181.21|10406
1656399600000|2022-06-28 07:00:00|1201.73|1196.33|1209.41|1204.01|1216.17|1210.77|1201.73|1196.33|10865
1656403200000|2022-06-28 08:00:00|1209.47|1204.07|1226.08|1220.68|1229.33|1223.93|1205.6|1200.2|10656
1656406800000|2022-06-28 09:00:00|1226.16|1220.76|1225.09|1219.69|1234.51|1229.11|1222.91|1217.51|11248
1656410400000|2022-06-28 10:00:00|1225.1|1219.7|1223.46|1218.06|1227.42|1222.02|1219.58|1214.18|10428
1656414000000|2022-06-28 11:00:00|1223.47|1218.07|1224.94|1219.54|1234.29|1228.89|1216.54|1211.14|10450
1656417600000|2022-06-28 12:00:00|1224.81|1219.41|1223.08|1217.68|1234.61|1229.21|1223.08|1217.68|10533
1656421200000|2022-06-28 13:00:00|1223.21|1217.81|1229.06|1223.66|1238.08|1232.68|1219.09|1213.69|11526
1656424800000|2022-06-28 14:00:00|1229.02|1223.62|1205.06|1199.66|1231.3|1225.9|1197.72|1192.32|12468
1656428400000|2022-06-28 15:00:00|1205.03|1199.63|1184.75|1179.35|1205.11|1199.71|1183.12|1177.72|12287
1656432000000|2022-06-28 16:00:00|1184.82|1179.42|1190.72|1185.32|1194.86|1189.46|1180.37|1174.97|11828
1656435600000|2022-06-28 17:00:00|1190.71|1185.31|1179.79|1174.39|1191.48|1186.08|1174.38|1168.98|11529
1656439200000|2022-06-28 18:00:00|1179.8|1174.4|1163.81|1158.41|1180|1174.6|1155.46|1150.06|12089
1656442800000|2022-06-28 19:00:00|1163.79|1158.39|1157.48|1152.08|1164.36|1158.96|1153.88|1148.48|11459
1656446400000|2022-06-28 20:00:00|1157.52|1152.12|1163.15|1157.75|1167.06|1161.66|1155.32|1149.92|10028
1656450000000|2022-06-28 21:00:00|1163.16|1157.76|1163.95|1158.55|1164.77|1159.37|1162.56|1157.16|433
1656453600000|2022-06-28 22:00:00|1168.68|1163.28|1149.35|1143.95|1168.68|1163.28|1147.45|1142.05|10595
1656457200000|2022-06-28 23:00:00|1149.34|1143.94|1145.18|1139.78|1152.72|1147.32|1137.93|1132.53|11240
1656460800000|2022-06-29 00:00:00|1145.14|1139.74|1142.75|1137.35|1153.07|1147.67|1134.7|1129.3|11440
1656464400000|2022-06-29 01:00:00|1142.81|1137.41|1152.31|1146.91|1155.36|1149.96|1139.89|1134.49|10463
1656468000000|2022-06-29 02:00:00|1152.24|1146.84|1151.44|1146.04|1157.53|1152.13|1146.57|1141.17|9819
1656471600000|2022-06-29 03:00:00|1151.46|1146.06|1146.14|1140.74|1154.12|1148.72|1142.44|1137.04|10453
1656475200000|2022-06-29 04:00:00|1146.17|1140.77|1151.06|1145.66|1156.19|1150.79|1145.23|1139.83|9943
1656478800000|2022-06-29 05:00:00|1151.05|1145.65|1133.64|1128.24|1153.54|1148.14|1127.41|1122.01|10246
1656482400000|2022-06-29 06:00:00|1133.86|1128.46|1120.43|1115.03|1135.48|1130.08|1115.89|1110.49|11604
1656486000000|2022-06-29 07:00:00|1120.46|1115.06|1131.59|1126.19|1133.42|1128.02|1118.24|1112.84|11493
1656489600000|2022-06-29 08:00:00|1131.65|1126.25|1126|1120.6|1135.58|1130.18|1124.14|1118.74|10502
1656493200000|2022-06-29 09:00:00|1125.99|1120.59|1130.32|1124.92|1142.98|1137.58|1124.35|1118.95|10755
1656496800000|2022-06-29 10:00:00|1130.37|1124.97|1128.8|1123.4|1135.71|1130.31|1125.76|1120.36|10896
1656500400000|2022-06-29 11:00:00|1128.78|1123.38|1119.16|1113.76|1129.88|1124.48|1104.1|1098.7|12065
1656504000000|2022-06-29 12:00:00|1119.17|1113.77|1107.46|1102.06|1124.96|1119.56|1105.46|1100.06|12040
1656507600000|2022-06-29 13:00:00|1107.5|1102.1|1111.55|1106.15|1117.13|1111.73|1091.82|1086.42|12556
1656511200000|2022-06-29 14:00:00|1111.57|1106.17|1117.41|1112.01|1123.88|1118.48|1109.76|1104.36|12426
1656514800000|2022-06-29 15:00:00|1117.42|1112.02|1115.45|1110.05|1119.49|1114.09|1105.48|1100.08|11870
1656518400000|2022-06-29 16:00:00|1115.34|1109.94|1100.21|1094.81|1116.63|1111.23|1095.86|1090.46|12015
1656522000000|2022-06-29 17:00:00|1100.2|1094.8|1105.67|1100.27|1105.7|1100.3|1088.48|1083.08|12108
1656525600000|2022-06-29 18:00:00|1105.69|1100.29|1104.6|1099.2|1112.03|1106.63|1101.57|1096.17|10943
1656529200000|2022-06-29 19:00:00|1104.57|1099.17|1119.04|1113.64|1119.49|1114.09|1102.39|1096.99|11342
1656532800000|2022-06-29 20:00:00|1119.03|1113.63|1110.86|1105.46|1123.54|1118.14|1106.57|1101.17|11451
1656536400000|2022-06-29 21:00:00|1110.9|1105.5|1115.33|1109.93|1119.92|1114.52|1108.94|1103.54|8188
1656540000000|2022-06-29 22:00:00|1115.32|1109.92|1110.54|1105.14|1121.15|1115.75|1105.83|1100.43|11145
1656543600000|2022-06-29 23:00:00|1110.55|1105.15|1101.4|1096|1110.78|1105.38|1094.09|1088.69|10273
1656547200000|2022-06-30 00:00:00|1101.43|1096.03|1093.91|1088.51|1107.98|1102.58|1090.09|1084.69|10992
1656550800000|2022-06-30 01:00:00|1093.9|1088.5|1088.38|1082.98|1100.68|1095.28|1078.71|1073.31|10344
1656554400000|2022-06-30 02:00:00|1088.4|1083|1094.14|1088.74|1098.63|1093.23|1087.47|1082.07|8902
1656558000000|2022-06-30 03:00:00|1094.24|1088.84|1095.54|1090.14|1096.25|1090.85|1088.96|1083.56|9046
1656561600000|2022-06-30 04:00:00|1095.4|1090|1093.15|1087.75|1098.44|1093.04|1089.72|1084.32|9594
1656565200000|2022-06-30 05:00:00|1093.07|1087.67|1090.69|1085.29|1097.83|1092.43|1085.36|1079.96|10268
1656568800000|2022-06-30 06:00:00|1090.73|1085.33|1061.45|1056.05|1093.82|1088.42|1057.58|1052.18|11764
1656572400000|2022-06-30 07:00:00|1061.57|1056.17|1058.8|1053.4|1064.03|1058.63|1054.14|1048.74|11792
1656576000000|2022-06-30 08:00:00|1058.73|1053.33|1050.5|1045.1|1059.02|1053.62|1044.58|1039.18|11677
1656579600000|2022-06-30 09:00:00|1050.49|1045.09|1030.29|1024.89|1052.1|1046.7|1018|1012.6|12403
1656583200000|2022-06-30 10:00:00|1030.41|1025.01|1023.36|1017.96|1031.01|1025.61|1013.48|1008.08|11525
1656586800000|2022-06-30 11:00:00|1023.39|1017.99|1019.82|1014.42|1029.46|1024.06|1013.76|1008.36|11390
1656590400000|2022-06-30 12:00:00|1019.76|1014.36|1033.65|1028.25|1041.99|1036.59|1015.1|1009.7|12085
1656594000000|2022-06-30 13:00:00|1033.67|1028.27|1009.31|1003.91|1038.61|1033.21|1000.27|994.87|12264
1656597600000|2022-06-30 14:00:00|1009.56|1004.16|1028.32|1022.92|1030.18|1024.78|1008.99|1003.59|11510
1656601200000|2022-06-30 15:00:00|1028.44|1023.04|1033.41|1028.01|1042.53|1037.13|1025.65|1020.25|11682
1656604800000|2022-06-30 16:00:00|1033.44|1028.04|1035.54|1030.14|1047.62|1042.22|1026.16|1020.76|11786
1656608400000|2022-06-30 17:00:00|1035.52|1030.12|1035.04|1029.64|1042.22|1036.82|1031.4|1026|10878
1656612000000|2022-06-30 18:00:00|1035.11|1029.71|1023.34|1017.94|1036.29|1030.89|1019.35|1013.95|11171
1656615600000|2022-06-30 19:00:00|1023.37|1017.97|1022.07|1016.67|1027.06|1021.66|1013.59|1008.19|11451
1656619200000|2022-06-30 20:00:00|1021.68|1016.28|1012.99|1007.59|1033.44|1028.04|1006.86|1001.46|11583
1656622800000|2022-06-30 21:00:00|1012.97|1007.57|1023.16|1017.76|1037.47|1032.07|1012.67|1007.27|10563
1656626400000|2022-06-30 22:00:00|1023.24|1017.84|1025.22|1019.82|1033.74|1028.34|1016.29|1010.89|11653
1656630000000|2022-06-30 23:00:00|1025.21|1019.81|1073.05|1067.65|1082.89|1077.49|1019.3|1013.9|12309
1656633600000|2022-07-01 00:00:00|1073.06|1067.66|1096.72|1091.32|1116.75|1111.35|1051.95|1046.55|13117
1656637200000|2022-07-01 01:00:00|1096.71|1091.31|1097.84|1092.44|1104.09|1098.69|1086.67|1081.27|12034
1656640800000|2022-07-01 02:00:00|1097.88|1092.48|1093.56|1088.16|1108.15|1102.75|1091.93|1086.53|11098
1656644400000|2022-07-01 03:00:00|1093.55|1088.15|1055.82|1050.42|1094.29|1088.89|1055.81|1050.41|11855
1656648000000|2022-07-01 04:00:00|1055.83|1050.43|1051.56|1046.16|1064.94|1059.54|1046.59|1041.19|12303
1656651600000|2022-07-01 05:00:00|1051.54|1046.14|1058.21|1052.81|1063.86|1058.46|1048.48|1043.08|11732
1656655200000|2022-07-01 06:00:00|1058.14|1052.74|1057.18|1051.78|1060.57|1055.17|1051.24|1045.84|11116
1656658800000|2022-07-01 07:00:00|1057.14|1051.74|1067.87|1062.47|1076.15|1070.75|1052.12|1046.72|11915
1656662400000|2022-07-01 08:00:00|1067.88|1062.48|1071.26|1065.86|1086.28|1080.88|1063.63|1058.23|12010
1656666000000|2022-07-01 09:00:00|1071.29|1065.89|1064.8|1059.4|1076.31|1070.91|1061.94|1056.54|11665
1656669600000|2022-07-01 10:00:00|1064.76|1059.36|1040.73|1035.33|1069.23|1063.83|1037.69|1032.29|11769
1656673200000|2022-07-01 11:00:00|1040.82|1035.42|1051.56|1046.16|1053.23|1047.83|1034.84|1029.44|11421
1656676800000|2022-07-01 12:00:00|1051.57|1046.17|1051.3|1045.9|1056.68|1051.28|1044.91|1039.51|11485
1656680400000|2022-07-01 13:00:00|1051.22|1045.82|1064.43|1059.03|1075.58|1070.18|1046.58|1041.18|12357
1656684000000|2022-07-01 14:00:00|1064.39|1058.99|1059.03|1053.63|1067.92|1062.52|1047.25|1041.85|12574
1656687600000|2022-07-01 15:00:00|1059.02|1053.62|1058.49|1053.09|1066.84|1061.44|1054.17|1048.77|11900
1656691200000|2022-07-01 16:00:00|1058.5|1053.1|1066.13|1060.73|1072.74|1067.34|1056.45|1051.05|11740
1656694800000|2022-07-01 17:00:00|1066.12|1060.72|1075.81|1070.41|1081.79|1076.39|1063.64|1058.24|11718
1656698400000|2022-07-01 18:00:00|1075.76|1070.36|1072.89|1067.49|1078.64|1073.24|1069.5|1064.1|10971
1656702000000|2022-07-01 19:00:00|1072.98|1067.58|1069.28|1063.88|1074.7|1069.3|1059.55|1054.15|11328
1656705600000|2022-07-01 20:00:00|1069.29|1063.89|1080.48|1075.08|1092.67|1087.27|1066.35|1060.95|8873
1656745200000|2022-07-02 07:00:00|1048.89|1043.49|1043.37|1037.97|1054.33|1048.93|1042.29|1036.89|8659
1656748800000|2022-07-02 08:00:00|1043.38|1037.98|1040.67|1035.27|1046.63|1041.23|1038.3|1032.9|9364
1656752400000|2022-07-02 09:00:00|1040.69|1035.29|1042.42|1037.02|1046.61|1041.21|1029.72|1024.32|10061
1656756000000|2022-07-02 10:00:00|1042.43|1037.03|1047.29|1041.89|1050.18|1044.78|1037.08|1031.68|9650
1656759600000|2022-07-02 11:00:00|1047.32|1041.92|1045.16|1039.76|1048.58|1043.18|1040.5|1035.1|8829
1656763200000|2022-07-02 12:00:00|1045.13|1039.73|1060.01|1054.61|1065.92|1060.52|1041.18|1035.78|10055
1656766800000|2022-07-02 13:00:00|1060.02|1054.62|1053.84|1048.44|1060.38|1054.98|1051.33|1045.93|8381
1656770400000|2022-07-02 14:00:00|1053.81|1048.41|1056.58|1051.18|1063.54|1058.14|1053.02|1047.62|8488
1656774000000|2022-07-02 15:00:00|1056.59|1051.19|1054.29|1048.89|1057.42|1052.02|1046.48|1041.08|8289
1656777600000|2022-07-02 16:00:00|1054.3|1048.9|1063.14|1057.74|1068.85|1063.45|1050.98|1045.58|8823
1656781200000|2022-07-02 17:00:00|1063.12|1057.72|1064.76|1059.36|1067.84|1062.44|1060.45|1055.05|7724
1656784800000|2022-07-02 18:00:00|1064.71|1059.31|1071.6|1066.2|1078.11|1072.71|1063.56|1058.16|7453
1656788400000|2022-07-02 19:00:00|1071.59|1066.19|1067.5|1062.1|1080.02|1074.62|1063.81|1058.41|8569
1656792000000|2022-07-02 20:00:00|1067.48|1062.08|1065.73|1060.33|1069.16|1063.76|1061.84|1056.44|6602
1656795600000|2022-07-02 21:00:00|1065.72|1060.32|1074.31|1068.91|1075.52|1070.12|1065.24|1059.84|7483
1656799200000|2022-07-02 22:00:00|1074.29|1068.89|1071.82|1066.42|1076.43|1071.03|1069.58|1064.18|7606
1656802800000|2022-07-02 23:00:00|1071.86|1066.46|1068.46|1063.06|1072.82|1067.42|1067.38|1061.98|6654
1656806400000|2022-07-03 00:00:00|1068.47|1063.07|1064.58|1059.18|1072.58|1067.18|1060.23|1054.83|8043
1656810000000|2022-07-03 01:00:00|1064.56|1059.16|1057.95|1052.55|1065.12|1059.72|1056.05|1050.65|7941
1656813600000|2022-07-03 02:00:00|1057.91|1052.51|1062.52|1057.12|1063.74|1058.34|1057.55|1052.15|7508
1656817200000|2022-07-03 03:00:00|1062.51|1057.11|1064.22|1058.82|1067.53|1062.13|1059.19|1053.79|7022
1656820800000|2022-07-03 04:00:00|1064.26|1058.86|1072.95|1067.55|1072.95|1067.55|1042.55|1037.15|8436
1656824400000|2022-07-03 05:00:00|1073.55|1068.15|1059.72|1054.32|1088.4|1083|1058.58|1053.18|11547
1656828000000|2022-07-03 06:00:00|1059.73|1054.33|1065.86|1060.46|1067.06|1061.66|1058.72|1053.32|8924
1656831600000|2022-07-03 07:00:00|1065.85|1060.45|1065.18|1059.78|1066.12|1060.72|1061.32|1055.92|7853
1656835200000|2022-07-03 08:00:00|1065.17|1059.77|1058.96|1053.56|1066.4|1061|1051.54|1046.14|9006
1656838800000|2022-07-03 09:00:00|1058.92|1053.52|1060.56|1055.16|1062.36|1056.96|1054.71|1049.31|8689
1656842400000|2022-07-03 10:00:00|1060.61|1055.21|1062.6|1057.2|1065.07|1059.67|1059.86|1054.46|7622
1656846000000|2022-07-03 11:00:00|1062.59|1057.19|1062.4|1057|1066.4|1061|1061.72|1056.32|6660
1656849600000|2022-07-03 12:00:00|1062.3|1056.9|1055.96|1050.56|1064.57|1059.17|1048.95|1043.55|7551
1656853200000|2022-07-03 13:00:00|1055.97|1050.57|1043.98|1038.58|1056.93|1051.53|1043.72|1038.32|8957
1656856800000|2022-07-03 14:00:00|1043.99|1038.59|1052.69|1047.29|1054.57|1049.17|1042.79|1037.39|8514
1656860400000|2022-07-03 15:00:00|1052.68|1047.28|1051.79|1046.39|1057.18|1051.78|1050.58|1045.18|7970
1656864000000|2022-07-03 16:00:00|1051.8|1046.4|1058.94|1053.54|1062.01|1056.61|1050.78|1045.38|8187
1656867600000|2022-07-03 17:00:00|1058.93|1053.53|1061.14|1055.74|1063.23|1057.83|1055.3|1049.9|6931
1656871200000|2022-07-03 18:00:00|1061.17|1055.77|1061.1|1055.7|1064.14|1058.74|1058.53|1053.13|6941
1656874800000|2022-07-03 19:00:00|1061.09|1055.69|1079.66|1072.76|1084.35|1077.45|1060.51|1055.11|8192
1656878400000|2022-07-03 20:00:00|1079.67|1072.77|1086.89|1079.99|1088.8|1081.9|1079.67|1072.77|9196
1656882000000|2022-07-03 21:00:00|1086.88|1079.98|1077.44|1072.04|1088.32|1082.92|1075.53|1070.13|9740
1656885600000|2022-07-03 22:00:00|1077.45|1072.05|1077.27|1071.87|1082.94|1077.54|1071.52|1066.12|9973
1656889200000|2022-07-03 23:00:00|1077.26|1071.86|1075.63|1070.23|1080.65|1075.25|1071.52|1066.12|10153
1656892800000|2022-07-04 00:00:00|1075.62|1070.22|1074.37|1068.97|1078.04|1072.64|1068.92|1063.52|10913
1656896400000|2022-07-04 01:00:00|1074.36|1068.96|1076.07|1070.67|1076.49|1071.09|1069.29|1063.89|10163
1656900000000|2022-07-04 02:00:00|1076.05|1070.65|1052.05|1046.65|1077.11|1071.71|1051.4|1046|9725
1656903600000|2022-07-04 03:00:00|1051.99|1046.59|1053.23|1047.83|1055.83|1050.43|1049.24|1043.84|8371
1656907200000|2022-07-04 04:00:00|1053.21|1047.81|1057.17|1051.77|1058.03|1052.63|1052.24|1046.84|6971
1656910800000|2022-07-04 05:00:00|1057.15|1051.75|1055.96|1050.56|1058.89|1053.49|1054.36|1048.96|6075
1656914400000|2022-07-04 06:00:00|1055.92|1050.52|1048.75|1043.35|1059.07|1053.67|1046.67|1041.27|6953
1656918000000|2022-07-04 07:00:00|1048.71|1043.31|1052.24|1046.84|1053.48|1048.08|1047.69|1042.29|8367
1656921600000|2022-07-04 08:00:00|1052.19|1046.79|1052.47|1047.07|1055.54|1050.14|1051.41|1046.01|7273
1656925200000|2022-07-04 09:00:00|1052.48|1047.08|1070.19|1064.79|1073.53|1068.13|1051.99|1046.59|9526
1656928800000|2022-07-04 10:00:00|1070.27|1064.87|1076.57|1071.17|1080.52|1075.12|1070.15|1064.75|10510
1656932400000|2022-07-04 11:00:00|1076.54|1071.14|1102.49|1097.09|1106.74|1101.34|1073.27|1067.87|10923
1656936000000|2022-07-04 12:00:00|1102.46|1097.06|1110.2|1104.8|1114.82|1109.42|1101.98|1096.58|11475
1656939600000|2022-07-04 13:00:00|1110.16|1104.76|1091.29|1085.89|1111.19|1105.79|1091.01|1085.61|10295
1656943200000|2022-07-04 14:00:00|1091.34|1085.94|1091.37|1085.97|1096.45|1091.05|1085.44|1080.04|10568
1656946800000|2022-07-04 15:00:00|1091.42|1086.02|1113.51|1108.11|1131.26|1125.86|1091.42|1086.02|12503
1656950400000|2022-07-04 16:00:00|1113.49|1108.09|1110.98|1105.58|1117.49|1112.09|1104.88|1099.48|10769
1656954000000|2022-07-04 17:00:00|1110.91|1105.51|1127.25|1121.85|1134.97|1129.57|1110.23|1104.83|11282
1656957600000|2022-07-04 18:00:00|1127.22|1121.82|1131.73|1126.33|1135.96|1130.56|1121.72|1116.32|9923
1656961200000|2022-07-04 19:00:00|1131.74|1126.34|1124.75|1119.35|1135.43|1130.03|1119.9|1114.5|9555
1656964800000|2022-07-04 20:00:00|1124.8|1119.4|1122.99|1117.59|1128.19|1122.79|1118.82|1113.42|9117
1656968400000|2022-07-04 21:00:00|1123.03|1117.63|1136.67|1131.27|1147.45|1142.05|1120.86|1115.46|8617
1656972000000|2022-07-04 22:00:00|1136.76|1131.36|1144.57|1139.17|1150.31|1144.91|1132.71|1127.31|11080
1656975600000|2022-07-04 23:00:00|1144.62|1139.22|1152.49|1147.09|1161.91|1156.51|1142.19|1136.79|12070
1656979200000|2022-07-05 00:00:00|1152.54|1147.14|1154.96|1149.56|1163.8|1158.4|1149.83|1144.43|11250
1656982800000|2022-07-05 01:00:00|1154.94|1149.54|1153.23|1147.83|1157.01|1151.61|1147.08|1141.68|9865
1656986400000|2022-07-05 02:00:00|1153.07|1147.67|1145.41|1140.01|1153.5|1148.1|1143.57|1138.17|9792
1656990000000|2022-07-05 03:00:00|1145.35|1139.95|1154.71|1149.31|1157.3|1151.9|1145.35|1139.95|8213
1656993600000|2022-07-05 04:00:00|1154.75|1149.35|1152.34|1146.94|1155.19|1149.79|1143.94|1138.54|8253
1656997200000|2022-07-05 05:00:00|1152.37|1146.97|1159.71|1154.31|1168.71|1163.31|1149.74|1144.34|10500
1657000800000|2022-07-05 06:00:00|1159.68|1154.28|1167.34|1161.94|1174.7|1169.3|1159.18|1153.78|9769
1657004400000|2022-07-05 07:00:00|1167.35|1161.95|1159.56|1154.16|1167.36|1161.96|1155.51|1150.11|10332
1657008000000|2022-07-05 08:00:00|1159.57|1154.17|1139.03|1133.63|1159.73|1154.33|1135.77|1130.37|11667
1657011600000|2022-07-05 09:00:00|1139.09|1133.69|1131|1125.6|1142.32|1136.92|1122.35|1116.95|11478
1657015200000|2022-07-05 10:00:00|1131.04|1125.64|1130.3|1124.9|1134.07|1128.67|1126.79|1121.39|10038
1657018800000|2022-07-05 11:00:00|1130.28|1124.88|1113.11|1107.71|1135.13|1129.73|1108.89|1103.49|10448
1657022400000|2022-07-05 12:00:00|1113.15|1107.75|1094.83|1089.43|1113.76|1108.36|1094.1|1088.7|12074
1657026000000|2022-07-05 13:00:00|1094.79|1089.39|1096.74|1091.34|1105.89|1100.49|1088.64|1083.24|11807
1657029600000|2022-07-05 14:00:00|1096.58|1091.18|1095.2|1089.8|1108.86|1103.46|1090.95|1085.55|12692
1657033200000|2022-07-05 15:00:00|1094.97|1089.57|1094.44|1089.04|1096.52|1091.12|1079.26|1073.86|12226
1657036800000|2022-07-05 16:00:00|1094.43|1089.03|1097.19|1091.79|1105.14|1099.74|1089.96|1084.56|12185
1657040400000|2022-07-05 17:00:00|1097.17|1091.77|1104.33|1098.93|1108.98|1103.58|1096.21|1090.81|11095
1657044000000|2022-07-05 18:00:00|1104.31|1098.91|1129.26|1123.86|1129.38|1123.98|1101.12|1095.72|10917
1657047600000|2022-07-05 19:00:00|1129.27|1123.87|1148.27|1142.87|1153.96|1148.56|1125.77|1120.37|12117
1657051200000|2022-07-05 20:00:00|1148.42|1143.02|1156.07|1150.67|1171.41|1166.01|1146.77|1141.37|11791
1657054800000|2022-07-05 21:00:00|1156.06|1150.66|1154.45|1149.05|1160.42|1155.02|1140.24|1134.84|9399
1657058400000|2022-07-05 22:00:00|1154.43|1149.03|1153.12|1147.72|1156.77|1151.37|1140.29|1134.89|10051
1657062000000|2022-07-05 23:00:00|1153.15|1147.75|1133.82|1128.42|1153.2|1147.8|1129.93|1124.53|10536
1657065600000|2022-07-06 00:00:00|1133.96|1128.56|1145.58|1140.18|1155.48|1150.08|1127.26|1121.86|11427
1657069200000|2022-07-06 01:00:00|1145.54|1140.14|1116.72|1111.32|1149.22|1143.82|1115.29|1109.89|11281
1657072800000|2022-07-06 02:00:00|1116.67|1111.27|1120.66|1115.26|1124.84|1119.44|1113.32|1107.92|10779
1657076400000|2022-07-06 03:00:00|1120.67|1115.27|1132.54|1127.14|1134.9|1129.5|1115.23|1109.83|10367
1657080000000|2022-07-06 04:00:00|1132.55|1127.15|1133.81|1128.41|1151.91|1146.51|1129.13|1123.73|11439
1657083600000|2022-07-06 05:00:00|1133.77|1128.37|1132.92|1127.52|1143.78|1138.38|1123.98|1118.58|11048
1657087200000|2022-07-06 06:00:00|1132.97|1127.57|1136.41|1131.01|1136.71|1131.31|1122.25|1116.85|11128
1657090800000|2022-07-06 07:00:00|1136.36|1130.96|1140.66|1135.26|1145.95|1140.55|1134.41|1129.01|10956
1657094400000|2022-07-06 08:00:00|1140.61|1135.21|1142.36|1136.96|1149.66|1144.26|1135.49|1130.09|11221
1657098000000|2022-07-06 09:00:00|1142.35|1136.95|1148.2|1142.8|1156.49|1151.09|1139.15|1133.75|10666
1657101600000|2022-07-06 10:00:00|1148.18|1142.78|1141.99|1136.59|1149.43|1144.03|1134.9|1129.5|10489
1657105200000|2022-07-06 11:00:00|1141.94|1136.54|1135.36|1129.96|1142.92|1137.52|1130.43|1125.03|10507
1657108800000|2022-07-06 12:00:00|1135.3|1129.9|1137.51|1132.11|1141.38|1135.98|1124.44|1119.04|11425
1657112400000|2022-07-06 13:00:00|1137.52|1132.12|1142.75|1137.35|1151.58|1146.18|1129.21|1123.81|12393
1657116000000|2022-07-06 14:00:00|1142.65|1137.25|1141.03|1135.63|1147.95|1142.55|1134.46|1129.06|12248
1657119600000|2022-07-06 15:00:00|1141.04|1135.64|1134.86|1129.46|1141.41|1136.01|1129.33|1123.93|11233
1657123200000|2022-07-06 16:00:00|1134.84|1129.44|1146.92|1141.52|1148.51|1143.11|1133.92|1128.52|10448
1657126800000|2022-07-06 17:00:00|1146.93|1141.53|1143.29|1137.89|1151.09|1145.69|1139.58|1134.18|9943
1657130400000|2022-07-06 18:00:00|1143.32|1137.92|1164.42|1159.02|1167.59|1162.19|1135.76|1130.36|12598
1657134000000|2022-07-06 19:00:00|1164.41|1159.01|1154.78|1149.38|1170.24|1164.84|1150.15|1144.75|11144
1657137600000|2022-07-06 20:00:00|1154.55|1149.15|1163.3|1157.9|1166.43|1161.03|1153.09|1147.69|9974
1657141200000|2022-07-06 21:00:00|1163.32|1157.92|1163.57|1158.17|1166.04|1160.64|1156.9|1151.5|7556
1657144800000|2022-07-06 22:00:00|1163.58|1158.18|1192.17|1186.77|1194.37|1188.97|1163.35|1157.95|10344
1657148400000|2022-07-06 23:00:00|1192.16|1186.76|1188.4|1183|1205.6|1200.2|1188|1182.6|8917
1657152000000|2022-07-07 00:00:00|1188.39|1182.99|1186.18|1180.78|1191.48|1186.08|1182.21|1176.81|8876
1657155600000|2022-07-07 01:00:00|1186.25|1180.85|1186.06|1180.66|1190.27|1184.87|1180.72|1175.32|9219
1657159200000|2022-07-07 02:00:00|1186.1|1180.7|1172.26|1166.86|1188.6|1183.2|1168.12|1162.72|8904
1657162800000|2022-07-07 03:00:00|1172.29|1166.89|1177.83|1172.43|1179.71|1174.31|1169.86|1164.46|8670
1657166400000|2022-07-07 04:00:00|1177.84|1172.44|1173.14|1167.74|1178.89|1173.49|1167.62|1162.22|8996
1657170000000|2022-07-07 05:00:00|1173.17|1167.77|1166.62|1161.22|1177.12|1171.72|1165.49|1160.09|8470
1657173600000|2022-07-07 06:00:00|1166.63|1161.23|1170.53|1165.13|1172.03|1166.63|1165.02|1159.62|8840
1657177200000|2022-07-07 07:00:00|1170.55|1165.15|1178.47|1173.07|1179.45|1174.05|1169.04|1163.64|8880
1657180800000|2022-07-07 08:00:00|1178.4|1173|1187.83|1182.43|1191.7|1186.3|1175.12|1169.72|7750
1657184400000|2022-07-07 09:00:00|1187.75|1182.35|1187.18|1181.78|1194.95|1189.55|1183.93|1178.53|7509
1657188000000|2022-07-07 10:00:00|1187.15|1181.75|1188.05|1182.65|1189.31|1183.91|1182.3|1176.9|6258
1657191600000|2022-07-07 11:00:00|1188.06|1182.66|1187.87|1182.47|1188.14|1182.74|1180.43|1175.03|6899
1657195200000|2022-07-07 12:00:00|1187.94|1182.54|1189.38|1183.98|1193.64|1188.24|1181.21|1175.81|8427
1657198800000|2022-07-07 13:00:00|1189.36|1183.96|1199.28|1193.88|1202.86|1197.46|1183.75|1178.35|10009
1657202400000|2022-07-07 14:00:00|1199.36|1193.96|1224.87|1219.47|1229.74|1224.34|1194.78|1189.38|12136
1657206000000|2022-07-07 15:00:00|1224.85|1219.45|1221.44|1216.04|1230.77|1225.37|1215.37|1209.97|10677
1657209600000|2022-07-07 16:00:00|1221.42|1216.02|1235.47|1230.07|1241.58|1236.18|1216.65|1211.25|10105
1657213200000|2022-07-07 17:00:00|1235.5|1230.1|1224.04|1218.64|1236.09|1230.69|1218.93|1213.53|10079
1657216800000|2022-07-07 18:00:00|1224.05|1218.65|1236.21|1230.81|1239.59|1234.19|1223.25|1217.85|10300
1657220400000|2022-07-07 19:00:00|1236.24|1230.84|1250.19|1244.79|1256.51|1251.11|1236.05|1230.65|11358
1657224000000|2022-07-07 20:00:00|1250.27|1244.87|1240.52|1235.12|1252.09|1246.69|1235.75|1230.35|10749
1657227600000|2022-07-07 21:00:00|1240.54|1235.14|1242.37|1236.97|1244.26|1238.86|1235.95|1230.55|8116
1657231200000|2022-07-07 22:00:00|1242.27|1236.87|1232.1|1226.7|1243.9|1238.5|1227.79|1222.39|9112
1657234800000|2022-07-07 23:00:00|1232.09|1226.69|1239.23|1233.83|1246.82|1241.42|1229.95|1224.55|9212
1657238400000|2022-07-08 00:00:00|1239.39|1233.99|1244|1238.6|1245.75|1240.35|1233.66|1228.26|10217
1657242000000|2022-07-08 01:00:00|1243.97|1238.57|1264.32|1258.92|1278.01|1272.61|1241.84|1236.44|11145
1657245600000|2022-07-08 02:00:00|1264.59|1259.19|1255.74|1250.34|1266|1260.6|1244.75|1239.35|9954
1657249200000|2022-07-08 03:00:00|1255.76|1250.36|1261.36|1255.96|1261.55|1256.15|1252.81|1247.41|7716
1657252800000|2022-07-08 04:00:00|1261.38|1255.98|1255.59|1250.19|1269.47|1264.07|1255.14|1249.74|9311
1657256400000|2022-07-08 05:00:00|1255.58|1250.18|1246.89|1241.49|1258.43|1253.03|1241.91|1236.51|8646
1657260000000|2022-07-08 06:00:00|1246.85|1241.45|1246.43|1241.03|1250.72|1245.32|1242.49|1237.09|9216
1657263600000|2022-07-08 07:00:00|1246.56|1241.16|1243.38|1237.98|1247.35|1241.95|1236.94|1231.54|9366
1657267200000|2022-07-08 08:00:00|1243.3|1237.9|1219.52|1214.12|1246.76|1241.36|1219.02|1213.62|9662
1657270800000|2022-07-08 09:00:00|1219.53|1214.13|1219.27|1213.87|1222.76|1217.36|1207.05|1201.65|10959
1657274400000|2022-07-08 10:00:00|1219.24|1213.84|1219.5|1214.1|1232.95|1227.55|1215.26|1209.86|10544
1657278000000|2022-07-08 11:00:00|1219.56|1214.16|1223.24|1217.84|1229.09|1223.69|1216.41|1211.01|10084
1657281600000|2022-07-08 12:00:00|1223.22|1217.82|1212.94|1207.54|1235.73|1230.33|1203.58|1198.18|11972
1657285200000|2022-07-08 13:00:00|1212.83|1207.43|1200.95|1195.55|1222.46|1217.06|1195.75|1190.35|12206
1657288800000|2022-07-08 14:00:00|1200.97|1195.57|1228.58|1223.18|1233.22|1227.82|1194.83|1189.43|12810
1657292400000|2022-07-08 15:00:00|1228.5|1223.1|1237.94|1232.54|1242.94|1237.54|1224.74|1219.34|12259
1657296000000|2022-07-08 16:00:00|1237.92|1232.52|1223.88|1218.48|1238.55|1233.15|1216.56|1211.16|11742
1657299600000|2022-07-08 17:00:00|1223.86|1218.46|1227.55|1222.15|1232.4|1227|1219.04|1213.64|11680
1657303200000|2022-07-08 18:00:00|1227.52|1222.12|1230.5|1225.1|1239.44|1234.04|1224.09|1218.69|11295
1657306800000|2022-07-08 19:00:00|1230.41|1225.01|1241.78|1236.38|1249.66|1244.26|1223.61|1218.21|11660
1657310400000|2022-07-08 20:00:00|1241.86|1236.46|1244.8|1239.4|1256.18|1250.78|1238.44|1233.04|8846
1657350000000|2022-07-09 07:00:00|1219.81|1214.41|1227.05|1221.65|1229.18|1223.78|1219.41|1214.01|6842
1657353600000|2022-07-09 08:00:00|1227.03|1221.63|1229.14|1223.74|1229.49|1224.09|1220.58|1215.18|6412
1657357200000|2022-07-09 09:00:00|1229.11|1223.71|1221.85|1216.45|1229.11|1223.71|1218.78|1213.38|5475
1657360800000|2022-07-09 10:00:00|1221.83|1216.43|1226.9|1221.5|1227.26|1221.86|1218.66|1213.26|6424
1657364400000|2022-07-09 11:00:00|1226.87|1221.47|1212.23|1206.83|1228.47|1223.07|1207.77|1202.37|6336
1657368000000|2022-07-09 12:00:00|1212.3|1206.9|1216.13|1210.73|1218.09|1212.69|1208.78|1203.38|8029
1657371600000|2022-07-09 13:00:00|1216.16|1210.76|1215.91|1210.51|1220.28|1214.88|1212.53|1207.13|7425
1657375200000|2022-07-09 14:00:00|1215.87|1210.47|1216.85|1211.45|1224.54|1219.14|1213.81|1208.41|7875
1657378800000|2022-07-09 15:00:00|1216.84|1211.44|1217.58|1212.18|1220.37|1214.97|1215.02|1209.62|7046
1657382400000|2022-07-09 16:00:00|1217.57|1212.17|1224.37|1218.97|1225.78|1220.38|1216.44|1211.04|6623
1657386000000|2022-07-09 17:00:00|1224.39|1218.99|1230.3|1224.9|1236.15|1230.75|1222.43|1217.03|7365
1657389600000|2022-07-09 18:00:00|1230.17|1224.77|1225.39|1219.99|1235.28|1229.88|1224.72|1219.32|7048
1657393200000|2022-07-09 19:00:00|1225.38|1219.98|1220.69|1215.29|1226.47|1221.07|1211.48|1206.08|6944
1657396800000|2022-07-09 20:00:00|1220.67|1215.27|1221.75|1216.35|1222.56|1217.16|1217.41|1212.01|5789
1657400400000|2022-07-09 21:00:00|1221.76|1216.36|1223.7|1218.3|1225.43|1220.03|1220.77|1215.37|4760
1657404000000|2022-07-09 22:00:00|1223.71|1218.31|1218.24|1212.84|1228.53|1223.13|1216.75|1211.35|5708
1657407600000|2022-07-09 23:00:00|1218.25|1212.85|1219.26|1213.86|1222.48|1217.08|1215.42|1210.02|5449
1657411200000|2022-07-10 00:00:00|1219.25|1213.85|1212.5|1207.1|1220.23|1214.83|1212.48|1207.08|6668
1657414800000|2022-07-10 01:00:00|1212.49|1207.09|1212.34|1206.94|1221.81|1216.41|1210.67|1205.27|6167
1657418400000|2022-07-10 02:00:00|1212.35|1206.95|1192.86|1187.46|1215.32|1209.92|1185.26|1179.86|9069
1657422000000|2022-07-10 03:00:00|1192.9|1187.5|1190.26|1184.86|1193.58|1188.18|1186.47|1181.07|7441
1657425600000|2022-07-10 04:00:00|1190.23|1184.83|1194.22|1188.82|1196.83|1191.43|1186.4|1181|7310
1657429200000|2022-07-10 05:00:00|1194.24|1188.84|1195.84|1190.44|1197.6|1192.2|1193.62|1188.22|5448
1657432800000|2022-07-10 06:00:00|1195.82|1190.42|1190.97|1185.57|1195.93|1190.53|1188.04|1182.64|5673
1657436400000|2022-07-10 07:00:00|1190.96|1185.56|1191.67|1186.27|1194.09|1188.69|1188.12|1182.72|5874
1657440000000|2022-07-10 08:00:00|1191.63|1186.23|1190.06|1184.66|1195.99|1190.59|1183.93|1178.53|6143
1657443600000|2022-07-10 09:00:00|1190.05|1184.65|1189.16|1183.76|1192.41|1187.01|1186.58|1181.18|5276
1657447200000|2022-07-10 10:00:00|1189.14|1183.74|1184.99|1179.59|1190.36|1184.96|1178.86|1173.46|5885
1657450800000|2022-07-10 11:00:00|1185.04|1179.64|1185.35|1179.95|1186.08|1180.68|1176.38|1170.98|7559
1657454400000|2022-07-10 12:00:00|1185.34|1179.94|1186.66|1181.26|1189.37|1183.97|1184.42|1179.02|6601
1657458000000|2022-07-10 13:00:00|1186.68|1181.28|1178.2|1172.8|1186.77|1181.37|1172.56|1167.16|8035
1657461600000|2022-07-10 14:00:00|1178.18|1172.78|1161.4|1156|1178.18|1172.78|1158.57|1153.17|10323
1657465200000|2022-07-10 15:00:00|1161.44|1156.04|1165.43|1160.03|1169.23|1163.83|1159.67|1154.27|9050
1657468800000|2022-07-10 16:00:00|1165.5|1160.1|1174.13|1168.73|1178.07|1172.67|1156.12|1150.72|10124
1657472400000|2022-07-10 17:00:00|1174.12|1168.72|1173.83|1168.43|1176.84|1171.44|1172.15|1166.75|7728
1657476000000|2022-07-10 18:00:00|1173.84|1168.44|1170.06|1164.66|1174.24|1168.84|1166.78|1161.38|6986
1657479600000|2022-07-10 19:00:00|1170.05|1164.65|1177.05|1170.15|1177.11|1170.21|1164.84|1159.39|7146
1657483200000|2022-07-10 20:00:00|1177.06|1170.16|1181.04|1174.14|1186|1179.1|1173.58|1166.68|6982
1657486800000|2022-07-10 21:00:00|1181.07|1174.17|1179.44|1174.04|1186.98|1181.58|1178.89|1173.49|6540
1657490400000|2022-07-10 22:00:00|1179.34|1173.94|1170.5|1165.1|1179.38|1173.98|1162.66|1157.26|10505
1657494000000|2022-07-10 23:00:00|1170.49|1165.09|1170.29|1164.89|1172.31|1166.91|1165.34|1159.94|9252
1657497600000|2022-07-11 00:00:00|1170.34|1164.94|1172.05|1166.65|1173.04|1167.64|1159.21|1153.81|10777
1657501200000|2022-07-11 01:00:00|1172.02|1166.62|1154.54|1149.14|1172.49|1167.09|1151.72|1146.32|10575
1657504800000|2022-07-11 02:00:00|1154.56|1149.16|1151|1145.6|1157.07|1151.67|1146.26|1140.86|10364
1657508400000|2022-07-11 03:00:00|1150.92|1145.52|1156.47|1151.07|1157.76|1152.36|1146.28|1140.88|8685
1657512000000|2022-07-11 04:00:00|1156.41|1151.01|1151.25|1145.85|1157.05|1151.65|1145.64|1140.24|9432
1657515600000|2022-07-11 05:00:00|1151.31|1145.91|1148.98|1143.58|1154.75|1149.35|1146.57|1141.17|9592
1657519200000|2022-07-11 06:00:00|1148.95|1143.55|1142|1136.6|1150.66|1145.26|1139.79|1134.39|10320
1657522800000|2022-07-11 07:00:00|1142.01|1136.61|1145.09|1139.69|1147.18|1141.78|1140.72|1135.32|9867
1657526400000|2022-07-11 08:00:00|1145.16|1139.76|1144.5|1139.1|1149.05|1143.65|1143.34|1137.94|9393
1657530000000|2022-07-11 09:00:00|1144.49|1139.09|1148.96|1143.56|1151.41|1146.01|1143.8|1138.4|9028
1657533600000|2022-07-11 10:00:00|1148.99|1143.59|1146.55|1141.15|1151.62|1146.22|1145.26|1139.86|8095
1657537200000|2022-07-11 11:00:00|1146.72|1141.32|1145.29|1139.89|1151.3|1145.9|1143.57|1138.17|8562
1657540800000|2022-07-11 12:00:00|1145.3|1139.9|1154.73|1149.33|1156.28|1150.88|1141.11|1135.71|9364
1657544400000|2022-07-11 13:00:00|1154.72|1149.32|1137.97|1132.57|1162.94|1157.54|1132.47|1127.07|11450
1657548000000|2022-07-11 14:00:00|1137.98|1132.58|1140.62|1135.22|1146.7|1141.3|1130.7|1125.3|12034
1657551600000|2022-07-11 15:00:00|1140.61|1135.21|1145.3|1139.9|1145.76|1140.36|1136.11|1130.71|11398
1657555200000|2022-07-11 16:00:00|1145.32|1139.92|1143.33|1137.93|1150.12|1144.72|1141.96|1136.56|10743
1657558800000|2022-07-11 17:00:00|1143.32|1137.92|1156.12|1150.72|1157.88|1152.48|1143.25|1137.85|10930
1657562400000|2022-07-11 18:00:00|1156.14|1150.74|1150.62|1145.22|1158.1|1152.7|1148.9|1143.5|9789
1657566000000|2022-07-11 19:00:00|1150.56|1145.16|1143.38|1137.98|1151.72|1146.32|1137.72|1132.32|10974
1657569600000|2022-07-11 20:00:00|1143.19|1137.79|1140.12|1134.72|1146.23|1140.83|1136.58|1131.18|10508
1657573200000|2022-07-11 21:00:00|1140.2|1134.8|1123.53|1118.13|1140.26|1134.86|1119.87|1114.47|8428
1657576800000|2022-07-11 22:00:00|1123.52|1118.12|1100.71|1095.31|1123.59|1118.19|1094.15|1088.75|11490
1657580400000|2022-07-11 23:00:00|1100.7|1095.3|1098.23|1092.83|1103.15|1097.75|1093.3|1087.9|11472
1657584000000|2022-07-12 00:00:00|1098.17|1092.77|1087.29|1081.89|1099.86|1094.46|1085.25|1079.85|11285
1657587600000|2022-07-12 01:00:00|1087.24|1081.84|1092.65|1087.25|1096.9|1091.5|1086.62|1081.22|9981
1657591200000|2022-07-12 02:00:00|1092.73|1087.33|1092.79|1087.39|1095.84|1090.44|1091.01|1085.61|9183
1657594800000|2022-07-12 03:00:00|1092.81|1087.41|1087.8|1082.4|1092.93|1087.53|1083.52|1078.12|9589
1657598400000|2022-07-12 04:00:00|1087.78|1082.38|1090.01|1084.61|1093.49|1088.09|1086.61|1081.21|8784
1657602000000|2022-07-12 05:00:00|1089.94|1084.54|1088.48|1083.08|1094.6|1089.2|1088.48|1083.08|7780
1657605600000|2022-07-12 06:00:00|1088.54|1083.14|1080.38|1074.98|1088.99|1083.59|1078.69|1073.29|9995
1657609200000|2022-07-12 07:00:00|1080.39|1074.99|1070.41|1065.01|1081.17|1075.77|1064.6|1059.2|11272
1657612800000|2022-07-12 08:00:00|1070.39|1064.99|1068.7|1063.3|1072.11|1066.71|1062.85|1057.45|9513
1657616400000|2022-07-12 09:00:00|1068.55|1063.15|1056.02|1050.62|1070.79|1065.39|1055.61|1050.21|10017
1657620000000|2022-07-12 10:00:00|1056.06|1050.66|1059.76|1054.36|1066.23|1060.83|1055.94|1050.54|9784
1657623600000|2022-07-12 11:00:00|1059.75|1054.35|1067.74|1062.34|1073.52|1068.12|1058.91|1053.51|9903
1657627200000|2022-07-12 12:00:00|1067.71|1062.31|1074.47|1069.07|1076.96|1071.56|1067.1|1061.7|10421
1657630800000|2022-07-12 13:00:00|1074.48|1069.08|1069.2|1063.8|1082.94|1077.54|1068.27|1062.87|11692
1657634400000|2022-07-12 14:00:00|1069.14|1063.74|1077.8|1072.4|1078.86|1073.46|1063.41|1058.01|12182
1657638000000|2022-07-12 15:00:00|1077.78|1072.38|1077.53|1072.13|1085.03|1079.63|1076.45|1071.05|10868
1657641600000|2022-07-12 16:00:00|1077.6|1072.2|1084.84|1079.44|1090.2|1084.8|1076.26|1070.86|10680
1657645200000|2022-07-12 17:00:00|1084.79|1079.39|1077.73|1072.33|1086.07|1080.67|1074.8|1069.4|10635
1657648800000|2022-07-12 18:00:00|1077.74|1072.34|1062.8|1057.4|1078.19|1072.79|1062.21|1056.81|10403
1657652400000|2022-07-12 19:00:00|1062.77|1057.37|1043.08|1037.68|1062.78|1057.38|1035.1|1029.7|12207
1657656000000|2022-07-12 20:00:00|1042.98|1037.58|1049.11|1043.71|1051.91|1046.51|1039.74|1034.34|10099
1657659600000|2022-07-12 21:00:00|1049.1|1043.7|1042.41|1037.01|1053.2|1047.8|1042.33|1036.93|7296
1657663200000|2022-07-12 22:00:00|1042.44|1037.04|1044.74|1039.34|1051.02|1045.62|1038.06|1032.66|9611
1657666800000|2022-07-12 23:00:00|1044.73|1039.33|1040.14|1034.74|1050.31|1044.91|1037.24|1031.84|9213
1657670400000|2022-07-13 00:00:00|1040.12|1034.72|1044.48|1039.08|1048.2|1042.8|1037.46|1032.06|10944
1657674000000|2022-07-13 01:00:00|1044.49|1039.09|1048.69|1043.29|1050.62|1045.22|1043.18|1037.78|10283
1657677600000|2022-07-13 02:00:00|1048.68|1043.28|1058.5|1053.1|1061.41|1056.01|1048.68|1043.28|9807
1657681200000|2022-07-13 03:00:00|1058.49|1053.09|1054.05|1048.65|1060.33|1054.93|1052.86|1047.46|7772
1657684800000|2022-07-13 04:00:00|1054.04|1048.64|1053.56|1048.16|1059.23|1053.83|1050.83|1045.43|8364
1657688400000|2022-07-13 05:00:00|1053.57|1048.17|1060.45|1055.05|1065.19|1059.79|1052|1046.6|9059
1657692000000|2022-07-13 06:00:00|1060.43|1055.03|1063.38|1057.98|1063.43|1058.03|1057.09|1051.69|9000
1657695600000|2022-07-13 07:00:00|1063.49|1058.09|1071.25|1065.85|1073.73|1068.33|1058.76|1053.36|9793
1657699200000|2022-07-13 08:00:00|1071.24|1065.84|1078.31|1072.91|1081.09|1075.69|1067.63|1062.23|10896
1657702800000|2022-07-13 09:00:00|1078.23|1072.83|1075.63|1070.23|1080.07|1074.67|1074.21|1068.81|9753
1657706400000|2022-07-13 10:00:00|1075.6|1070.2|1073.99|1068.59|1077.98|1072.58|1070.06|1064.66|9599
1657710000000|2022-07-13 11:00:00|1073.98|1068.58|1083.92|1078.52|1085.07|1079.67|1072.27|1066.87|8563
1657713600000|2022-07-13 12:00:00|1083.9|1078.5|1031.01|1025.61|1103.63|1098.23|1008.51|1003.11|12319
1657717200000|2022-07-13 13:00:00|1031.02|1025.62|1043.31|1037.91|1047.62|1042.22|1017.46|1012.06|11665
1657720800000|2022-07-13 14:00:00|1043.34|1037.94|1068.19|1062.79|1074.42|1069.02|1034.45|1029.05|12937
1657724400000|2022-07-13 15:00:00|1068.29|1062.89|1062.29|1056.89|1075.99|1070.59|1058.11|1052.71|12095
1657728000000|2022-07-13 16:00:00|1062.3|1056.9|1075.66|1070.26|1075.83|1070.43|1051.48|1046.08|12138
1657731600000|2022-07-13 17:00:00|1075.62|1070.22|1096.27|1090.87|1099.86|1094.46|1074.44|1069.04|12569
1657735200000|2022-07-13 18:00:00|1096.26|1090.86|1092.58|1087.18|1096.73|1091.33|1083.95|1078.55|11782
1657738800000|2022-07-13 19:00:00|1092.54|1087.14|1078.38|1072.98|1095.28|1089.88|1076.98|1071.58|11626
1657742400000|2022-07-13 20:00:00|1078.37|1072.97|1078.35|1072.95|1082.89|1077.49|1076.79|1071.39|9528
1657746000000|2022-07-13 21:00:00|1078.34|1072.94|1092.23|1086.83|1093.75|1088.35|1077.53|1072.13|7970
1657749600000|2022-07-13 22:00:00|1092.18|1086.78|1088.27|1082.87|1098.63|1093.23|1085.24|1079.84|10297
1657753200000|2022-07-13 23:00:00|1088.28|1082.88|1116.93|1111.53|1120.4|1115|1087.99|1082.59|11878
1657756800000|2022-07-14 00:00:00|1116.97|1111.57|1116.13|1110.73|1124.57|1119.17|1111.45|1106.05|11015
1657760400000|2022-07-14 01:00:00|1116.14|1110.74|1115.4|1110|1128.34|1122.94|1112.25|1106.85|10780
1657764000000|2022-07-14 02:00:00|1115.41|1110.01|1113.94|1108.54|1117.97|1112.57|1110.93|1105.53|9945
1657767600000|2022-07-14 03:00:00|1113.99|1108.59|1114.64|1109.24|1121.27|1115.87|1112.7|1107.3|9244
1657771200000|2022-07-14 04:00:00|1114.65|1109.25|1107.93|1102.53|1116.74|1111.34|1106.12|1100.72|9538
1657774800000|2022-07-14 05:00:00|1107.84|1102.44|1107.88|1102.48|1115.1|1109.7|1105.22|1099.82|10107
1657778400000|2022-07-14 06:00:00|1107.87|1102.47|1104.12|1098.72|1109.22|1103.82|1096.86|1091.46|10679
1657782000000|2022-07-14 07:00:00|1104.08|1098.68|1099.45|1094.05|1105.69|1100.29|1095.86|1090.46|10455
1657785600000|2022-07-14 08:00:00|1099.46|1094.06|1086.44|1081.04|1102.48|1097.08|1085.09|1079.69|10681
1657789200000|2022-07-14 09:00:00|1086.45|1081.05|1090.94|1085.54|1091.2|1085.8|1079.05|1073.65|10574
1657792800000|2022-07-14 10:00:00|1090.93|1085.53|1089.09|1083.69|1093.91|1088.51|1085.73|1080.33|10515
1657796400000|2022-07-14 11:00:00|1089.18|1083.78|1083.26|1077.86|1090.48|1085.08|1074.17|1068.77|11532
1657800000000|2022-07-14 12:00:00|1083.23|1077.83|1088.82|1083.42|1092.61|1087.21|1075.5|1070.1|11999
1657803600000|2022-07-14 13:00:00|1088.79|1083.39|1086.47|1081.07|1091.88|1086.48|1077.4|1072|12001
1657807200000|2022-07-14 14:00:00|1086.41|1081.01|1098.7|1093.3|1103.29|1097.89|1080.21|1074.81|11555
1657810800000|2022-07-14 15:00:00|1098.84|1093.44|1142.76|1137.36|1149.27|1143.87|1098.78|1093.38|13059
1657814400000|2022-07-14 16:00:00|1142.73|1137.33|1142.32|1136.92|1151.51|1146.11|1135.37|1129.97|12434
1657818000000|2022-07-14 17:00:00|1142.28|1136.88|1198.21|1192.81|1201.33|1195.93|1139.2|1133.8|12726
1657821600000|2022-07-14 18:00:00|1198.15|1192.75|1196.8|1191.4|1206.5|1201.1|1191.66|1186.26|11853
1657825200000|2022-07-14 19:00:00|1196.81|1191.41|1195.56|1190.16|1215.79|1210.39|1189.62|1184.22|11622
1657828800000|2022-07-14 20:00:00|1195.58|1190.18|1195.34|1189.94|1202.58|1197.18|1190.54|1185.14|10287
1657832400000|2022-07-14 21:00:00|1195.39|1189.99|1183.66|1178.26|1198.06|1192.66|1182.48|1177.08|9165
1657836000000|2022-07-14 22:00:00|1183.62|1178.22|1189.18|1183.78|1194.32|1188.92|1182.63|1177.23|9992
1657839600000|2022-07-14 23:00:00|1189.17|1183.77|1195.36|1189.96|1198.73|1193.33|1187.5|1182.1|9953
1657843200000|2022-07-15 00:00:00|1195.35|1189.95|1184.25|1178.85|1196.04|1190.64|1183.36|1177.96|10558
1657846800000|2022-07-15 01:00:00|1184.27|1178.87|1211.62|1206.22|1212.97|1207.57|1184.1|1178.7|9136
1657850400000|2022-07-15 02:00:00|1211.69|1206.29|1197.68|1192.28|1224.53|1219.13|1194.22|1188.82|12186
1657854000000|2022-07-15 03:00:00|1197.7|1192.3|1201.72|1196.32|1204.81|1199.41|1193.09|1187.69|10444
1657857600000|2022-07-15 04:00:00|1201.73|1196.33|1194.99|1189.59|1212.51|1207.11|1192.08|1186.68|10361
1657861200000|2022-07-15 05:00:00|1194.91|1189.51|1209.66|1204.26|1209.99|1204.59|1192.41|1187.01|8909
1657864800000|2022-07-15 06:00:00|1209.65|1204.25|1200.07|1194.67|1210.56|1205.16|1198.4|1193|8962
1657868400000|2022-07-15 07:00:00|1200.05|1194.65|1213.86|1208.46|1219.6|1214.2|1195.73|1190.33|10686
1657872000000|2022-07-15 08:00:00|1213.88|1208.48|1207.53|1202.13|1220.17|1214.77|1205.43|1200.03|10291
1657875600000|2022-07-15 09:00:00|1207.56|1202.16|1221|1215.6|1232.24|1226.84|1207.31|1201.91|11183
1657879200000|2022-07-15 10:00:00|1220.99|1215.59|1222.51|1217.11|1225.78|1220.38|1217.74|1212.34|10631
1657882800000|2022-07-15 11:00:00|1222.52|1217.12|1213.25|1207.85|1230.59|1225.19|1212.88|1207.48|11534
1657886400000|2022-07-15 12:00:00|1213.19|1207.79|1229.78|1224.38|1237.42|1232.02|1210.04|1204.64|12072
1657890000000|2022-07-15 13:00:00|1229.87|1224.47|1224.35|1218.95|1234.67|1229.27|1218.8|1213.4|12584
1657893600000|2022-07-15 14:00:00|1224.3|1218.9|1230.37|1224.97|1239.37|1233.97|1224.3|1218.9|12623
1657897200000|2022-07-15 15:00:00|1230.34|1224.94|1224.68|1219.28|1239.42|1234.02|1224.43|1219.03|11907
1657900800000|2022-07-15 16:00:00|1224.47|1219.07|1214.4|1209|1228.78|1223.38|1206.15|1200.75|11917
1657904400000|2022-07-15 17:00:00|1214.41|1209.01|1223.84|1218.44|1237.12|1231.72|1213.39|1207.99|11356
1657908000000|2022-07-15 18:00:00|1224.04|1218.64|1257.35|1251.95|1258.42|1253.02|1223.38|1217.98|10679
1657911600000|2022-07-15 19:00:00|1257.3|1251.9|1268.57|1263.17|1272.49|1267.09|1251.35|1245.95|12100
1657915200000|2022-07-15 20:00:00|1268.74|1263.34|1259.51|1254.11|1289.26|1283.86|1256.4|1251|11541
1657954800000|2022-07-16 07:00:00|1200.63|1195.23|1199.81|1194.41|1206.41|1201.01|1194.49|1189.09|7751
1657958400000|2022-07-16 08:00:00|1199.78|1194.38|1200.71|1195.31|1208.33|1202.93|1198.21|1192.81|7851
1657962000000|2022-07-16 09:00:00|1200.73|1195.33|1199.58|1194.18|1203.04|1197.64|1197.08|1191.68|7667
1657965600000|2022-07-16 10:00:00|1199.59|1194.19|1200.6|1195.2|1207.67|1202.27|1195.81|1190.41|7914
1657969200000|2022-07-16 11:00:00|1200.58|1195.18|1200.51|1195.11|1207.11|1201.71|1198.44|1193.04|7920
1657972800000|2022-07-16 12:00:00|1200.49|1195.09|1217.82|1212.42|1221.96|1216.56|1198.91|1193.51|8592
1657976400000|2022-07-16 13:00:00|1217.87|1212.47|1236.81|1231.41|1239.42|1234.02|1215.44|1210.04|10654
1657980000000|2022-07-16 14:00:00|1236.79|1231.39|1247.45|1242.05|1249.6|1244.2|1234.29|1228.89|10698
1657983600000|2022-07-16 15:00:00|1247.47|1242.07|1277.07|1271.67|1279.18|1273.78|1246.94|1241.54|11638
1657987200000|2022-07-16 16:00:00|1277.09|1271.69|1360.93|1355.53|1423.19|1417.79|1275.34|1269.94|13611
1657990800000|2022-07-16 17:00:00|1361.08|1355.68|1330.27|1324.87|1366.84|1361.44|1328.71|1323.31|12164
1657994400000|2022-07-16 18:00:00|1330.14|1324.74|1338.75|1333.35|1343.7|1338.3|1326.96|1321.56|11611
1657998000000|2022-07-16 19:00:00|1338.78|1333.38|1338.37|1332.97|1359.57|1354.17|1334.16|1328.76|11257
1658001600000|2022-07-16 20:00:00|1338.36|1332.96|1349.98|1344.58|1350.03|1344.63|1316.99|1311.59|11222
1658005200000|2022-07-16 21:00:00|1349.91|1344.51|1347.6|1342.2|1364.08|1358.68|1339.77|1334.37|10324
1658008800000|2022-07-16 22:00:00|1347.62|1342.22|1360.21|1354.81|1363.03|1357.63|1341.05|1335.65|10432
1658012400000|2022-07-16 23:00:00|1360.22|1354.82|1358.32|1352.92|1361.82|1356.42|1347.48|1342.08|9101
1658016000000|2022-07-17 00:00:00|1358.31|1352.91|1366.1|1360.7|1388.76|1383.36|1358.16|1352.76|11307
1658019600000|2022-07-17 01:00:00|1366.08|1360.68|1340.97|1335.57|1370.91|1365.51|1330.83|1325.43|10346
1658023200000|2022-07-17 02:00:00|1341|1335.6|1345.83|1340.43|1350.61|1345.21|1338.42|1333.02|8817
1658026800000|2022-07-17 03:00:00|1345.8|1340.4|1355.91|1350.51|1368.19|1362.79|1345.43|1340.03|9661
1658030400000|2022-07-17 04:00:00|1355.92|1350.52|1353.88|1348.48|1365.82|1360.42|1349.58|1344.18|9210
1658034000000|2022-07-17 05:00:00|1353.89|1348.49|1353.92|1348.52|1364.43|1359.03|1352.29|1346.89|9415
1658037600000|2022-07-17 06:00:00|1353.98|1348.58|1377.06|1371.66|1379.14|1373.74|1352.97|1347.57|10337
1658041200000|2022-07-17 07:00:00|1377.11|1371.71|1364|1358.6|1377.41|1372.01|1362.15|1356.75|9830
1658044800000|2022-07-17 08:00:00|1363.99|1358.59|1369.27|1363.87|1370.47|1365.07|1358.48|1353.08|9640
1658048400000|2022-07-17 09:00:00|1369.28|1363.88|1358.77|1353.37|1378.15|1372.75|1357.45|1352.05|10296
1658052000000|2022-07-17 10:00:00|1358.73|1353.33|1359.97|1354.57|1360.76|1355.36|1339.8|1334.4|10008
1658055600000|2022-07-17 11:00:00|1359.89|1354.49|1365.76|1360.36|1368.42|1363.02|1351.58|1346.18|9916
1658059200000|2022-07-17 12:00:00|1365.81|1360.41|1357.8|1352.4|1369.75|1364.35|1351.96|1346.56|9965
1658062800000|2022-07-17 13:00:00|1357.81|1352.41|1341.25|1335.85|1366.43|1361.03|1333.33|1327.93|11849
1658066400000|2022-07-17 14:00:00|1341.24|1335.84|1353.42|1348.02|1359.98|1354.58|1340.81|1335.41|10623
1658070000000|2022-07-17 15:00:00|1353.43|1348.03|1354.16|1348.76|1360.02|1354.62|1347.18|1341.78|10213
1658073600000|2022-07-17 16:00:00|1354.08|1348.68|1347.47|1342.07|1357.52|1352.12|1342.46|1337.06|10340
1658077200000|2022-07-17 17:00:00|1347.46|1342.06|1329.92|1324.52|1383.53|1378.13|1322.03|1316.63|11583
1658080800000|2022-07-17 18:00:00|1329.95|1324.55|1338.36|1332.96|1345.64|1340.24|1325.3|1319.9|11101
1658084400000|2022-07-17 19:00:00|1338.38|1332.98|1351.1|1344.2|1356.2|1349.3|1336.71|1331.31|9161
1658088000000|2022-07-17 20:00:00|1351.09|1344.19|1347.35|1340.45|1352.74|1345.84|1342.71|1335.81|7878
1658091600000|2022-07-17 21:00:00|1347.38|1340.48|1367.94|1362.54|1370.32|1364.92|1343.71|1336.81|10839
1658095200000|2022-07-17 22:00:00|1367.93|1362.53|1362.69|1357.29|1377.65|1372.25|1351.96|1346.56|11167
1658098800000|2022-07-17 23:00:00|1362.68|1357.28|1340.81|1335.41|1363.36|1357.96|1337.97|1332.57|11243
1658102400000|2022-07-18 00:00:00|1340.83|1335.43|1350.75|1345.35|1359.11|1353.71|1338.27|1332.87|11564
1658106000000|2022-07-18 01:00:00|1350.76|1345.36|1362.22|1356.82|1366.82|1361.42|1350.51|1345.11|11382
1658109600000|2022-07-18 02:00:00|1362.23|1356.83|1414.96|1409.56|1421.13|1415.73|1361.49|1356.09|12155
1658113200000|2022-07-18 03:00:00|1415.02|1409.62|1408.89|1403.49|1423.1|1417.7|1398.53|1393.13|12553
1658116800000|2022-07-18 04:00:00|1408.86|1403.46|1414.79|1409.39|1414.79|1409.39|1396.63|1391.23|11624
1658120400000|2022-07-18 05:00:00|1414.9|1409.5|1436.11|1430.71|1445.87|1440.47|1411.51|1406.11|12852
1658124000000|2022-07-18 06:00:00|1435.94|1430.54|1456.78|1451.38|1465.91|1460.51|1429.51|1424.11|12740
1658127600000|2022-07-18 07:00:00|1456.69|1451.29|1469.62|1464.22|1477.2|1471.8|1451.61|1446.21|12481
1658131200000|2022-07-18 08:00:00|1469.65|1464.25|1480.97|1475.57|1499.22|1493.82|1465.99|1460.59|12825
1658134800000|2022-07-18 09:00:00|1481.01|1475.61|1486.67|1481.27|1490.88|1485.48|1473.4|1468|11856
1658138400000|2022-07-18 10:00:00|1486.65|1481.25|1487.46|1482.06|1511.42|1506.02|1474.27|1468.87|12149
1658142000000|2022-07-18 11:00:00|1487.39|1481.99|1481.47|1476.07|1499.52|1494.12|1468.69|1463.29|12296
1658145600000|2022-07-18 12:00:00|1481.41|1476.01|1487.62|1482.22|1488.82|1483.42|1457.97|1452.57|12658
1658149200000|2022-07-18 13:00:00|1487.81|1482.41|1477.38|1471.98|1495.57|1490.17|1473.76|1468.36|12495
1658152800000|2022-07-18 14:00:00|1477.33|1471.93|1488.32|1482.92|1489.54|1484.14|1466.94|1461.54|11764
1658156400000|2022-07-18 15:00:00|1488.34|1482.94|1523.81|1518.41|1531.47|1526.07|1480.38|1474.98|12241
1658160000000|2022-07-18 16:00:00|1523.86|1518.46|1498.24|1492.84|1532.8|1527.4|1492.64|1487.24|12770
1658163600000|2022-07-18 17:00:00|1498.26|1492.86|1471.52|1466.12|1499.52|1494.12|1468.51|1463.11|12707
1658167200000|2022-07-18 18:00:00|1471.5|1466.1|1477.52|1472.12|1488.2|1482.8|1466.8|1461.4|12013
1658170800000|2022-07-18 19:00:00|1477.44|1472.04|1474.45|1469.05|1480.53|1475.13|1453.32|1447.92|12451
1658174400000|2022-07-18 20:00:00|1474.51|1469.11|1473.73|1468.33|1485.86|1480.46|1463.65|1458.25|11470
1658178000000|2022-07-18 21:00:00|1473.74|1468.34|1489.58|1484.18|1496.87|1491.47|1471.43|1466.03|11209
1658181600000|2022-07-18 22:00:00|1489.55|1484.15|1516.98|1511.58|1523.52|1518.12|1486.85|1481.45|12508
1658185200000|2022-07-18 23:00:00|1516.97|1511.57|1584.44|1579.04|1599.42|1594.02|1515.65|1510.25|13297
1658188800000|2022-07-19 00:00:00|1584.26|1578.86|1562.93|1557.53|1633.13|1627.73|1543.68|1538.28|13799
1658192400000|2022-07-19 01:00:00|1562.84|1557.44|1530.16|1524.76|1568.36|1562.96|1529.25|1523.85|13202
1658196000000|2022-07-19 02:00:00|1530.24|1524.84|1526.54|1521.14|1533.64|1528.24|1514.68|1509.28|12915
1658199600000|2022-07-19 03:00:00|1526.61|1521.21|1518.47|1513.07|1549.12|1543.72|1514.24|1508.84|12830
1658203200000|2022-07-19 04:00:00|1518.52|1513.12|1522.74|1517.34|1526.69|1521.29|1495.61|1490.21|12633
1658206800000|2022-07-19 05:00:00|1522.76|1517.36|1532.94|1527.54|1545.5|1540.1|1517.18|1511.78|12298
1658210400000|2022-07-19 06:00:00|1532.86|1527.46|1520.71|1515.31|1544|1538.6|1502.68|1497.28|12619
1658214000000|2022-07-19 07:00:00|1520.82|1515.42|1513.4|1508|1529.88|1524.48|1509.87|1504.47|12883
1658217600000|2022-07-19 08:00:00|1513.43|1508.03|1537.75|1532.35|1540.06|1534.66|1508.8|1503.4|12614
1658221200000|2022-07-19 09:00:00|1537.82|1532.42|1536.34|1530.94|1541.45|1536.05|1525.44|1520.04|12217
1658224800000|2022-07-19 10:00:00|1536.33|1530.93|1544.86|1539.46|1555.99|1550.59|1522.8|1517.4|12255
1658228400000|2022-07-19 11:00:00|1544.82|1539.42|1544.46|1539.06|1564.25|1558.85|1536.64|1531.24|12734
1658232000000|2022-07-19 12:00:00|1544.57|1539.17|1563.55|1558.15|1567.07|1561.67|1542.28|1536.88|12831
1658235600000|2022-07-19 13:00:00|1563.64|1558.24|1562.55|1557.15|1579.67|1574.27|1542.53|1537.13|13212
1658239200000|2022-07-19 14:00:00|1562.74|1557.34|1550.78|1545.38|1562.74|1557.34|1532.56|1527.16|13310
1658242800000|2022-07-19 15:00:00|1550.73|1545.33|1543.79|1538.39|1553.92|1548.52|1509.56|1504.16|13603
1658246400000|2022-07-19 16:00:00|1543.61|1538.21|1567.13|1561.73|1588.59|1583.19|1537.98|1532.58|13485
1658250000000|2022-07-19 17:00:00|1567.19|1561.79|1578.09|1572.69|1584.22|1578.82|1550.93|1545.53|12806
1658253600000|2022-07-19 18:00:00|1577.89|1572.49|1575.23|1569.83|1580.12|1574.72|1561.78|1556.38|12909
1658257200000|2022-07-19 19:00:00|1575.01|1569.61|1563.68|1558.28|1591.82|1586.42|1561.96|1556.56|12761
1658260800000|2022-07-19 20:00:00|1563.73|1558.33|1562.1|1556.7|1567.94|1562.54|1551.17|1545.77|11722
1658264400000|2022-07-19 21:00:00|1562.09|1556.69|1578.81|1573.41|1591.33|1585.93|1559.28|1553.88|11169
1658268000000|2022-07-19 22:00:00|1578.97|1573.57|1566.37|1560.97|1582.81|1577.41|1558.05|1552.65|11676
1658271600000|2022-07-19 23:00:00|1566.42|1561.02|1545.3|1539.9|1579.84|1574.44|1529.12|1523.72|12722
1658275200000|2022-07-20 00:00:00|1545.27|1539.87|1525.43|1520.03|1547.55|1542.15|1514.14|1508.74|12646
1658278800000|2022-07-20 01:00:00|1525.55|1520.15|1542.65|1537.25|1551.26|1545.86|1520.96|1515.56|12171
1658282400000|2022-07-20 02:00:00|1542.64|1537.24|1549.22|1543.82|1554.49|1549.09|1539.03|1533.63|10620
1658286000000|2022-07-20 03:00:00|1549.21|1543.81|1564.98|1559.58|1570.8|1565.4|1545.55|1540.15|11845
1658289600000|2022-07-20 04:00:00|1564.88|1559.48|1564.86|1559.46|1572.3|1566.9|1555.99|1550.59|11388
1658293200000|2022-07-20 05:00:00|1564.99|1559.59|1571.35|1565.95|1579.04|1573.64|1560.68|1555.28|11638
1658296800000|2022-07-20 06:00:00|1571.32|1565.92|1572.88|1567.48|1581.83|1576.43|1569.28|1563.88|11374
1658300400000|2022-07-20 07:00:00|1572.89|1567.49|1534.07|1528.67|1575.13|1569.73|1533.71|1528.31|12385
1658304000000|2022-07-20 08:00:00|1534.08|1528.68|1535.29|1529.89|1547.24|1541.84|1530.06|1524.66|12009
1658307600000|2022-07-20 09:00:00|1535.25|1529.85|1553.72|1548.32|1558.17|1552.77|1530.79|1525.39|11784
1658311200000|2022-07-20 10:00:00|1553.6|1548.2|1595.58|1590.18|1610.35|1604.95|1550.91|1545.51|12806
1658314800000|2022-07-20 11:00:00|1595.6|1590.2|1605.96|1600.56|1616.98|1611.58|1588.76|1583.36|12773
1658318400000|2022-07-20 12:00:00|1605.89|1600.49|1604.99|1599.59|1618.78|1613.38|1586.37|1580.97|13120
1658322000000|2022-07-20 13:00:00|1605.11|1599.71|1592.61|1587.21|1623.78|1618.38|1591.05|1585.65|13168
1658325600000|2022-07-20 14:00:00|1592.84|1587.44|1609.17|1603.77|1612.56|1607.16|1590.91|1585.51|12629
1658329200000|2022-07-20 15:00:00|1609.18|1603.78|1599.74|1594.34|1609.24|1603.84|1593.69|1588.29|12521
1658332800000|2022-07-20 16:00:00|1599.76|1594.36|1561.14|1555.74|1600.63|1595.23|1547.45|1542.05|13020
1658336400000|2022-07-20 17:00:00|1561.16|1555.76|1548.56|1543.16|1567.72|1562.32|1540.99|1535.59|12988
1658340000000|2022-07-20 18:00:00|1548.55|1543.15|1563.53|1558.13|1575.58|1570.18|1548.48|1543.08|12337
1658343600000|2022-07-20 19:00:00|1563.52|1558.12|1554.24|1548.84|1579.13|1573.73|1549.91|1544.51|12144
1658347200000|2022-07-20 20:00:00|1554.21|1548.81|1523.66|1518.26|1562.93|1557.53|1488.58|1483.18|13279
1658350800000|2022-07-20 21:00:00|1523.81|1518.41|1548.25|1542.85|1568.98|1563.58|1519.35|1513.95|11582
1658354400000|2022-07-20 22:00:00|1548.27|1542.87|1529.42|1524.02|1552.31|1546.91|1529.18|1523.78|11749
1658358000000|2022-07-20 23:00:00|1529.5|1524.1|1524.46|1519.06|1538.64|1533.24|1510.28|1504.88|12744
1658361600000|2022-07-21 00:00:00|1524.52|1519.12|1530.69|1525.29|1542.43|1537.03|1518.79|1513.39|12249
1658365200000|2022-07-21 01:00:00|1530.56|1525.16|1533.37|1527.97|1554.86|1549.46|1526.67|1521.27|11930
1658368800000|2022-07-21 02:00:00|1533.32|1527.92|1491.43|1486.03|1541.21|1535.81|1491.11|1485.71|12325
1658372400000|2022-07-21 03:00:00|1491.57|1486.17|1490.63|1485.23|1501.81|1496.41|1486.25|1480.85|12265
1658376000000|2022-07-21 04:00:00|1490.61|1485.21|1487.93|1482.53|1496.5|1491.1|1467.09|1461.69|12421
1658379600000|2022-07-21 05:00:00|1487.92|1482.52|1494.65|1489.25|1499.14|1493.74|1485.87|1480.47|11547
1658383200000|2022-07-21 06:00:00|1494.87|1489.47|1478.02|1472.62|1496.53|1491.13|1474.28|1468.88|11445
1658386800000|2022-07-21 07:00:00|1478.03|1472.63|1490.95|1485.55|1500.35|1494.95|1475.47|1470.07|11721
1658390400000|2022-07-21 08:00:00|1490.9|1485.5|1493.18|1487.78|1496.2|1490.8|1484.02|1478.62|11242
1658394000000|2022-07-21 09:00:00|1493.21|1487.81|1513.87|1508.47|1519.28|1513.88|1492.34|1486.94|11691
1658397600000|2022-07-21 10:00:00|1513.85|1508.45|1499.98|1494.58|1521.81|1516.41|1498.92|1493.52|11398
1658401200000|2022-07-21 11:00:00|1499.99|1494.59|1491.84|1486.44|1506.05|1500.65|1480.8|1475.4|12281
1658404800000|2022-07-21 12:00:00|1491.82|1486.42|1508.93|1503.53|1517.97|1512.57|1487.25|1481.85|12442
1658408400000|2022-07-21 13:00:00|1509|1503.6|1507.87|1502.47|1511.22|1505.82|1492.51|1487.11|12796
1658412000000|2022-07-21 14:00:00|1507.97|1502.57|1502.43|1497.03|1513.15|1507.75|1483.99|1478.59|12966
1658415600000|2022-07-21 15:00:00|1502.45|1497.05|1514.1|1508.7|1517.09|1511.69|1501.64|1496.24|12322
1658419200000|2022-07-21 16:00:00|1513.94|1508.54|1561.29|1555.89|1572.53|1567.13|1512.4|1507|13045
1658422800000|2022-07-21 17:00:00|1561.3|1555.9|1539.04|1533.64|1569.08|1563.68|1533.38|1527.98|12304
1658426400000|2022-07-21 18:00:00|1539.06|1533.66|1546.78|1541.38|1551.1|1545.7|1536.62|1531.22|11815
1658430000000|2022-07-21 19:00:00|1546.77|1541.37|1581.69|1576.29|1583.07|1577.67|1546.15|1540.75|11539
1658433600000|2022-07-21 20:00:00|1581.7|1576.3|1587.95|1582.55|1608.39|1602.99|1579.18|1573.78|12176
1658437200000|2022-07-21 21:00:00|1588.03|1582.63|1592.45|1587.05|1597.85|1592.45|1585.04|1579.64|9885
1658440800000|2022-07-21 22:00:00|1592.48|1587.08|1578.88|1573.48|1593.67|1588.27|1568.56|1563.16|10740
1658444400000|2022-07-21 23:00:00|1578.77|1573.37|1578.3|1572.9|1591.52|1586.12|1572.52|1567.12|11451
1658448000000|2022-07-22 00:00:00|1578.26|1572.86|1592.43|1587.03|1598.94|1593.54|1572.83|1567.43|11884
1658451600000|2022-07-22 01:00:00|1592.31|1586.91|1579.04|1573.64|1596.69|1591.29|1575.15|1569.75|11367
1658455200000|2022-07-22 02:00:00|1578.96|1573.56|1566.54|1561.14|1582|1576.6|1564.75|1559.35|11054
1658458800000|2022-07-22 03:00:00|1566.53|1561.13|1564.62|1559.22|1574.25|1568.85|1556.56|1551.16|10410
1658462400000|2022-07-22 04:00:00|1564.63|1559.23|1572.71|1567.31|1575.88|1570.48|1559.04|1553.64|9391
1658466000000|2022-07-22 05:00:00|1572.73|1567.33|1593.04|1587.64|1593.37|1587.97|1565.4|1560|11338
1658469600000|2022-07-22 06:00:00|1593.06|1587.66|1599.39|1593.99|1606.5|1601.1|1589.43|1584.03|11544
1658473200000|2022-07-22 07:00:00|1599.4|1594|1604.79|1599.39|1616.59|1611.19|1589.69|1584.29|12046
1658476800000|2022-07-22 08:00:00|1604.78|1599.38|1622.74|1617.34|1627.99|1622.59|1598.85|1593.45|12215
1658480400000|2022-07-22 09:00:00|1622.71|1617.31|1633.63|1628.23|1648.73|1643.33|1622.15|1616.75|12416
1658484000000|2022-07-22 10:00:00|1633.69|1628.29|1627.46|1622.06|1644.78|1639.38|1626.43|1621.03|11537
1658487600000|2022-07-22 11:00:00|1627.42|1622.02|1642.11|1636.71|1643.25|1637.85|1625.47|1620.07|11468
1658491200000|2022-07-22 12:00:00|1642.02|1636.62|1628.39|1622.99|1647.19|1641.79|1627.64|1622.24|11649
1658494800000|2022-07-22 13:00:00|1628.48|1623.08|1602.65|1597.25|1634.08|1628.68|1601.39|1595.99|12566
1658498400000|2022-07-22 14:00:00|1602.69|1597.29|1615.17|1609.77|1619.97|1614.57|1591.15|1585.75|12999
1658502000000|2022-07-22 15:00:00|1615.22|1609.82|1577.92|1572.52|1616.87|1611.47|1572.61|1567.21|12709
1658505600000|2022-07-22 16:00:00|1577.83|1572.43|1583.77|1578.37|1587.05|1581.65|1567.17|1561.77|12497
1658509200000|2022-07-22 17:00:00|1583.82|1578.42|1572.47|1567.07|1595.05|1589.65|1561.79|1556.39|12468
1658512800000|2022-07-22 18:00:00|1572.46|1567.06|1578.01|1572.61|1580.85|1575.45|1560.88|1555.48|11806
1658516400000|2022-07-22 19:00:00|1577.98|1572.58|1529.56|1524.16|1582.22|1576.82|1522.25|1516.85|12260
1658520000000|2022-07-22 20:00:00|1529.48|1524.08|1529.12|1523.72|1539.37|1533.97|1520.09|1514.69|11268
1658559600000|2022-07-23 07:00:00|1584.34|1578.94|1581.37|1575.97|1588.28|1582.88|1570.95|1565.55|11080
1658563200000|2022-07-23 08:00:00|1581.41|1576.01|1553.16|1547.76|1591.23|1585.83|1550.29|1544.89|10940
1658566800000|2022-07-23 09:00:00|1553.07|1547.67|1563.37|1557.97|1568.42|1563.02|1549.88|1544.48|10370
1658570400000|2022-07-23 10:00:00|1563.4|1558|1545.37|1539.97|1567.28|1561.88|1538.08|1532.68|10202
1658574000000|2022-07-23 11:00:00|1545.44|1540.04|1525.1|1519.7|1546.9|1541.5|1522.55|1517.15|11441
1658577600000|2022-07-23 12:00:00|1525.11|1519.71|1523.53|1518.13|1529.94|1524.54|1506.6|1501.2|11393
1658581200000|2022-07-23 13:00:00|1523.41|1518.01|1535.82|1530.42|1539.77|1534.37|1521.98|1516.58|10213
1658584800000|2022-07-23 14:00:00|1535.86|1530.46|1523.11|1517.71|1538.69|1533.29|1512.6|1507.2|10419
1658588400000|2022-07-23 15:00:00|1523.1|1517.7|1526.52|1521.12|1536.16|1530.76|1519.63|1514.23|11090
1658592000000|2022-07-23 16:00:00|1526.5|1521.1|1521.7|1516.3|1535.43|1530.03|1520.87|1515.47|10868
1658595600000|2022-07-23 17:00:00|1521.73|1516.33|1503.97|1498.57|1526.37|1520.97|1498.29|1492.89|12096
1658599200000|2022-07-23 18:00:00|1503.92|1498.52|1501.75|1496.35|1517.02|1511.62|1491.61|1486.21|11195
1658602800000|2022-07-23 19:00:00|1501.83|1496.43|1516.45|1511.05|1519.32|1513.92|1492.95|1487.55|9806
1658606400000|2022-07-23 20:00:00|1516.36|1510.96|1528.24|1522.84|1530.6|1525.2|1514.16|1508.76|9418
1658610000000|2022-07-23 21:00:00|1528.25|1522.85|1519.18|1513.78|1531.58|1526.18|1518.28|1512.88|8557
1658613600000|2022-07-23 22:00:00|1519.19|1513.79|1545.01|1539.61|1552.39|1546.99|1518.26|1512.86|10324
1658617200000|2022-07-23 23:00:00|1544.99|1539.59|1551.62|1546.22|1558.07|1552.67|1543|1537.6|10063
1658620800000|2022-07-24 00:00:00|1551.64|1546.24|1568.04|1562.64|1580.19|1574.79|1551.64|1546.24|8643
1658624400000|2022-07-24 01:00:00|1568.02|1562.62|1563.82|1558.42|1573.01|1567.61|1552.72|1547.32|8994
1658628000000|2022-07-24 02:00:00|1563.79|1558.39|1568.16|1562.76|1570.25|1564.85|1556.28|1550.88|9891
1658631600000|2022-07-24 03:00:00|1568.14|1562.74|1554.59|1549.19|1569.17|1563.77|1549.95|1544.55|9553
1658635200000|2022-07-24 04:00:00|1554.55|1549.15|1564.19|1558.79|1566.34|1560.94|1550.23|1544.83|9330
1658638800000|2022-07-24 05:00:00|1564.13|1558.73|1604.19|1598.79|1610.39|1604.99|1563.3|1557.9|11600
1658642400000|2022-07-24 06:00:00|1604.25|1598.85|1612.6|1607.2|1621.96|1616.56|1603.04|1597.64|10731
1658646000000|2022-07-24 07:00:00|1612.57|1607.17|1607.27|1601.87|1622.1|1616.7|1606.25|1600.85|9528
1658649600000|2022-07-24 08:00:00|1607.21|1601.81|1606.3|1600.9|1611.83|1606.43|1596.75|1591.35|10015
1658653200000|2022-07-24 09:00:00|1606.31|1600.91|1600.6|1595.2|1615.61|1610.21|1599.61|1594.21|9941
1658656800000|2022-07-24 10:00:00|1600.54|1595.14|1588.27|1582.87|1606.9|1601.5|1583.2|1577.8|9871
1658660400000|2022-07-24 11:00:00|1588.26|1582.86|1618.43|1613.03|1631.3|1625.9|1586.91|1581.51|11241
1658664000000|2022-07-24 12:00:00|1618.46|1613.06|1581.12|1575.72|1622.82|1617.42|1578.86|1573.46|10952
1658667600000|2022-07-24 13:00:00|1581.02|1575.62|1584.73|1579.33|1588.44|1583.04|1576.88|1571.48|10700
1658671200000|2022-07-24 14:00:00|1584.77|1579.37|1613.05|1607.65|1619.81|1614.41|1577.15|1571.75|11909
1658674800000|2022-07-24 15:00:00|1613.02|1607.62|1615.6|1610.2|1623.49|1618.09|1606.98|1601.58|10775
1658678400000|2022-07-24 16:00:00|1615.56|1610.16|1594.29|1588.89|1618.66|1613.26|1586.86|1581.46|10933
1658682000000|2022-07-24 17:00:00|1594.27|1588.87|1607.01|1601.61|1616.53|1611.13|1593.62|1588.22|10211
1658685600000|2022-07-24 18:00:00|1607|1601.6|1600.6|1595.2|1608.35|1602.95|1594.23|1588.83|10122
1658689200000|2022-07-24 19:00:00|1600.67|1595.27|1606.43|1599.53|1618.35|1611.45|1596.71|1591.31|10291
1658692800000|2022-07-24 20:00:00|1606.35|1599.45|1612.22|1605.32|1623.92|1617.02|1602.73|1595.83|9880
1658696400000|2022-07-24 21:00:00|1612.21|1605.31|1625.19|1619.79|1635.52|1630.12|1610.94|1604.77|11094
1658700000000|2022-07-24 22:00:00|1625.18|1619.78|1608.09|1602.69|1666.74|1661.34|1599.36|1593.96|12041
1658703600000|2022-07-24 23:00:00|1608.19|1602.79|1600.51|1595.11|1618.58|1613.18|1592.11|1586.71|12300
1658707200000|2022-07-25 00:00:00|1600.67|1595.27|1561.23|1555.83|1611.98|1606.58|1558.66|1553.26|12432
1658710800000|2022-07-25 01:00:00|1561.22|1555.82|1547.38|1541.98|1562.91|1557.51|1537.7|1532.3|11937
1658714400000|2022-07-25 02:00:00|1547.39|1541.99|1523.12|1517.72|1547.39|1541.99|1519.34|1513.94|12319
1658718000000|2022-07-25 03:00:00|1523.06|1517.66|1514.39|1508.99|1526.85|1521.45|1503.14|1497.74|11858
1658721600000|2022-07-25 04:00:00|1514.38|1508.98|1525.7|1520.3|1527|1521.6|1502.87|1497.47|11576
1658725200000|2022-07-25 05:00:00|1525.71|1520.31|1531.11|1525.71|1532.05|1526.65|1517.91|1512.51|10947
1658728800000|2022-07-25 06:00:00|1531.05|1525.65|1522.8|1517.4|1532.14|1526.74|1518.14|1512.74|10931
1658732400000|2022-07-25 07:00:00|1522.86|1517.46|1525.41|1520.01|1531.98|1526.58|1517.71|1512.31|10779
1658736000000|2022-07-25 08:00:00|1525.36|1519.96|1539.62|1534.22|1545.64|1540.24|1514.89|1509.49|11563
1658739600000|2022-07-25 09:00:00|1539.63|1534.23|1538.35|1532.95|1546.14|1540.74|1534.97|1529.57|10557
1658743200000|2022-07-25 10:00:00|1538.37|1532.97|1549.79|1544.39|1552.62|1547.22|1535.34|1529.94|10206
1658746800000|2022-07-25 11:00:00|1549.91|1544.51|1540.01|1534.61|1555.7|1550.3|1538.72|1533.32|11058
1658750400000|2022-07-25 12:00:00|1540.04|1534.64|1539.18|1533.78|1541.36|1535.96|1520.55|1515.15|11183
1658754000000|2022-07-25 13:00:00|1539.21|1533.81|1524.99|1519.59|1539.78|1534.38|1510.97|1505.57|12211
1658757600000|2022-07-25 14:00:00|1524.95|1519.55|1527.85|1522.45|1529.49|1524.09|1505.63|1500.23|12766
1658761200000|2022-07-25 15:00:00|1527.77|1522.37|1529.02|1523.62|1534.36|1528.96|1514.88|1509.48|12065
1658764800000|2022-07-25 16:00:00|1529.04|1523.64|1530.49|1525.09|1536.95|1531.55|1517.59|1512.19|11535
1658768400000|2022-07-25 17:00:00|1530.55|1525.15|1516.87|1511.47|1537.66|1532.26|1514.87|1509.47|11585
1658772000000|2022-07-25 18:00:00|1516.91|1511.51|1513.56|1508.16|1526.15|1520.75|1510.56|1505.16|11478
1658775600000|2022-07-25 19:00:00|1513.58|1508.18|1497.92|1492.52|1514.96|1509.56|1460.82|1455.42|13132
1658779200000|2022-07-25 20:00:00|1497.99|1492.59|1525.69|1520.29|1541.32|1535.92|1494.94|1489.54|12490
1658782800000|2022-07-25 21:00:00|1525.72|1520.32|1517|1511.6|1528.41|1523.01|1510.96|1505.56|9971
1658786400000|2022-07-25 22:00:00|1516.89|1511.49|1484.53|1479.13|1517.67|1512.27|1470.17|1464.77|12536
1658790000000|2022-07-25 23:00:00|1484.67|1479.27|1443.09|1437.69|1489.93|1484.53|1438.44|1433.04|12697
1658793600000|2022-07-26 00:00:00|1443.19|1437.79|1418.23|1412.83|1451.83|1446.43|1415.49|1410.09|13241
1658797200000|2022-07-26 01:00:00|1418.15|1412.75|1423.23|1417.83|1429.56|1424.16|1415.49|1410.09|12103
1658800800000|2022-07-26 02:00:00|1423.25|1417.85|1422.31|1416.91|1428.96|1423.56|1418.78|1413.38|11210
1658804400000|2022-07-26 03:00:00|1422.3|1416.9|1435.21|1429.81|1440.99|1435.59|1404.43|1399.03|11904
1658808000000|2022-07-26 04:00:00|1435.73|1430.33|1430.33|1424.93|1441.39|1435.99|1427.82|1422.42|10761
1658811600000|2022-07-26 05:00:00|1430.34|1424.94|1429.63|1424.23|1434.87|1429.47|1423.72|1418.32|10756
1658815200000|2022-07-26 06:00:00|1429.65|1424.25|1420.54|1415.14|1430.26|1424.86|1416.53|1411.13|10325
1658818800000|2022-07-26 07:00:00|1420.46|1415.06|1412.13|1406.73|1426.43|1421.03|1409.87|1404.47|11464
1658822400000|2022-07-26 08:00:00|1412.07|1406.67|1415.23|1409.83|1421.26|1415.86|1406.74|1401.34|11688
1658826000000|2022-07-26 09:00:00|1415.24|1409.84|1422.01|1416.61|1426.72|1421.32|1413.98|1408.58|10547
1658829600000|2022-07-26 10:00:00|1422|1416.6|1413.23|1407.83|1425.59|1420.19|1411.41|1406.01|11129
1658833200000|2022-07-26 11:00:00|1413.27|1407.87|1408.3|1402.9|1418.61|1413.21|1388.84|1383.44|11631
1658836800000|2022-07-26 12:00:00|1408.49|1403.09|1394.52|1389.12|1422.98|1417.58|1385.55|1380.15|13100
1658840400000|2022-07-26 13:00:00|1394.55|1389.15|1391.99|1386.59|1395.51|1390.11|1373.48|1368.08|13106
1658844000000|2022-07-26 14:00:00|1391.84|1386.44|1394.58|1389.18|1399.51|1394.11|1378.31|1372.91|12491
1658847600000|2022-07-26 15:00:00|1394.55|1389.15|1371.32|1365.92|1396.17|1390.77|1367.05|1361.65|12035
1658851200000|2022-07-26 16:00:00|1371.29|1365.89|1386.23|1380.83|1386.94|1381.54|1369.81|1364.41|11510
1658854800000|2022-07-26 17:00:00|1386.21|1380.81|1381.43|1376.03|1398.27|1392.87|1380.77|1375.37|11897
1658858400000|2022-07-26 18:00:00|1381.48|1376.08|1373.64|1368.24|1389.47|1384.07|1369.75|1364.35|11842
1658862000000|2022-07-26 19:00:00|1373.63|1368.23|1369.45|1364.05|1377.94|1372.54|1360.26|1354.86|12219
1658865600000|2022-07-26 20:00:00|1369.17|1363.77|1383.25|1377.85|1385.67|1380.27|1359.46|1354.06|11936
1658869200000|2022-07-26 21:00:00|1383.38|1377.98|1383.05|1377.65|1407.13|1401.73|1370|1364.6|10905
1658872800000|2022-07-26 22:00:00|1382.94|1377.54|1413.87|1408.47|1416.47|1411.07|1380.95|1375.55|12385
1658876400000|2022-07-26 23:00:00|1413.86|1408.46|1452.33|1446.93|1457.01|1451.61|1411|1405.6|12371
1658880000000|2022-07-27 00:00:00|1452.15|1446.75|1445.65|1440.25|1461.56|1456.16|1439.57|1434.17|11784
1658883600000|2022-07-27 01:00:00|1445.67|1440.27|1436.3|1430.9|1449.34|1443.94|1435.16|1429.76|10674
1658887200000|2022-07-27 02:00:00|1436.29|1430.89|1440.75|1435.35|1441.86|1436.46|1429.7|1424.3|10894
1658890800000|2022-07-27 03:00:00|1440.74|1435.34|1427.45|1422.05|1441.55|1436.15|1423.81|1418.41|10045
1658894400000|2022-07-27 04:00:00|1427.48|1422.08|1437.59|1432.19|1441.2|1435.8|1425.39|1419.99|10045
1658898000000|2022-07-27 05:00:00|1437.6|1432.2|1455.67|1450.27|1461.23|1455.83|1436.84|1431.44|10760
1658901600000|2022-07-27 06:00:00|1455.73|1450.33|1458.08|1452.68|1460.31|1454.91|1447.8|1442.4|10863
1658905200000|2022-07-27 07:00:00|1457.78|1452.38|1467.65|1462.25|1474.66|1469.26|1456.84|1451.44|11452
1658908800000|2022-07-27 08:00:00|1467.64|1462.24|1463.66|1458.26|1477.46|1472.06|1463.49|1458.09|9623
1658912400000|2022-07-27 09:00:00|1463.67|1458.27|1461.02|1455.62|1465.65|1460.25|1458.65|1453.25|10452
1658916000000|2022-07-27 10:00:00|1460.99|1455.59|1460.01|1454.61|1469.54|1464.14|1457.49|1452.09|10670
1658919600000|2022-07-27 11:00:00|1459.96|1454.56|1455.6|1450.2|1471.73|1466.33|1451.4|1446|10169
1658923200000|2022-07-27 12:00:00|1455.73|1450.33|1483.22|1477.82|1485.54|1480.14|1448.41|1443.01|12038
1658926800000|2022-07-27 13:00:00|1483.19|1477.79|1494.7|1489.3|1500.32|1494.92|1470.5|1465.1|12055
1658930400000|2022-07-27 14:00:00|1494.56|1489.16|1494.12|1488.72|1498.18|1492.78|1485.87|1480.47|11955
1658934000000|2022-07-27 15:00:00|1494.11|1488.71|1492.51|1487.11|1498.22|1492.82|1486.99|1481.59|11381
1658937600000|2022-07-27 16:00:00|1492.52|1487.12|1487.44|1482.04|1521.86|1516.46|1481.5|1476.1|12833
1658941200000|2022-07-27 17:00:00|1487.69|1482.29|1503.02|1497.62|1512.34|1506.94|1481.63|1476.23|12807
1658944800000|2022-07-27 18:00:00|1502.78|1497.38|1584.2|1578.8|1594.48|1589.08|1502.77|1497.37|13826
1658948400000|2022-07-27 19:00:00|1584.26|1578.86|1590.34|1584.94|1616.11|1610.71|1583.08|1577.68|13230
1658952000000|2022-07-27 20:00:00|1590.54|1585.14|1603.97|1598.57|1617.18|1611.78|1589.07|1583.67|12417
1658955600000|2022-07-27 21:00:00|1603.98|1598.58|1609.82|1604.42|1623.31|1617.91|1597.08|1591.68|10270
1658959200000|2022-07-27 22:00:00|1609.85|1604.45|1629.03|1623.63|1638.25|1632.85|1609.85|1604.45|12156
1658962800000|2022-07-27 23:00:00|1629.01|1623.61|1639.39|1633.99|1647.07|1641.67|1625.94|1620.54|11322
1658966400000|2022-07-28 00:00:00|1639.3|1633.9|1618.27|1612.87|1641.88|1636.48|1614.53|1609.13|12112
1658970000000|2022-07-28 01:00:00|1618.35|1612.95|1618.67|1613.27|1619.66|1614.26|1608.57|1603.17|9839
1658973600000|2022-07-28 02:00:00|1618.64|1613.24|1662.15|1656.75|1678.19|1672.79|1612.77|1607.37|10550
1658977200000|2022-07-28 03:00:00|1662.2|1656.8|1651.53|1646.13|1667.61|1662.21|1648.33|1642.93|11945
1658980800000|2022-07-28 04:00:00|1651.49|1646.09|1636.1|1630.7|1656.05|1650.65|1635.33|1629.93|11117
1658984400000|2022-07-28 05:00:00|1636.12|1630.72|1654.26|1648.86|1656.62|1651.22|1630.6|1625.2|10363
1658988000000|2022-07-28 06:00:00|1654.19|1648.79|1646.49|1641.09|1656.78|1651.38|1638|1632.6|10466
1658991600000|2022-07-28 07:00:00|1646.5|1641.1|1621|1615.6|1646.5|1641.1|1616.36|1610.96|11508
1658995200000|2022-07-28 08:00:00|1620.7|1615.3|1627.54|1622.14|1631.21|1625.81|1615.34|1609.94|10545
1658998800000|2022-07-28 09:00:00|1627.6|1622.2|1622.13|1616.73|1632.92|1627.52|1604.46|1599.06|11213
1659002400000|2022-07-28 10:00:00|1622.09|1616.69|1623.37|1617.97|1636.18|1630.78|1620.07|1614.67|10940
1659006000000|2022-07-28 11:00:00|1623.61|1618.21|1644.33|1638.93|1645.89|1640.49|1622.51|1617.11|11487
1659009600000|2022-07-28 12:00:00|1644.36|1638.96|1637.99|1632.59|1652.6|1647.2|1598.69|1593.29|13035
1659013200000|2022-07-28 13:00:00|1637.87|1632.47|1623.11|1617.71|1669.66|1664.26|1616.53|1611.13|13529
1659016800000|2022-07-28 14:00:00|1623.04|1617.64|1655.31|1649.91|1655.98|1650.58|1615.57|1610.17|13282
1659020400000|2022-07-28 15:00:00|1655.27|1649.87|1730.69|1725.29|1756.48|1751.08|1648.72|1643.32|13439
1659024000000|2022-07-28 16:00:00|1730.7|1725.3|1725.74|1720.34|1745.66|1740.26|1719.25|1713.85|12963
1659027600000|2022-07-28 17:00:00|1725.82|1720.42|1751.57|1746.17|1753.02|1747.62|1724.52|1719.12|12836
1659031200000|2022-07-28 18:00:00|1751.42|1746.02|1724|1718.6|1752.5|1747.1|1716.37|1710.97|12410
1659034800000|2022-07-28 19:00:00|1723.83|1718.43|1728.67|1723.27|1734.31|1728.91|1720.22|1714.82|11961
1659038400000|2022-07-28 20:00:00|1728.8|1723.4|1760.5|1755.1|1787.25|1781.85|1728.48|1723.08|12511
1659042000000|2022-07-28 21:00:00|1760.47|1755.07|1747.88|1742.48|1774.82|1769.42|1737.99|1732.59|11585
1659045600000|2022-07-28 22:00:00|1747.78|1742.38|1748.94|1743.54|1752.98|1747.58|1730.43|1725.03|11833
1659049200000|2022-07-28 23:00:00|1749.04|1743.64|1727.89|1722.49|1750.58|1745.18|1716.71|1711.31|11326
1659052800000|2022-07-29 00:00:00|1727.86|1722.46|1728.99|1723.59|1736.38|1730.98|1699.47|1694.07|12813
1659056400000|2022-07-29 01:00:00|1728.93|1723.53|1719.44|1714.04|1731.32|1725.92|1704.89|1699.49|11232
1659060000000|2022-07-29 02:00:00|1718.6|1713.2|1715.84|1710.44|1727.75|1722.35|1706.83|1701.43|11828
1659063600000|2022-07-29 03:00:00|1715.79|1710.39|1730.8|1725.4|1732.9|1727.5|1711.59|1706.19|10935
1659067200000|2022-07-29 04:00:00|1730.54|1725.14|1743.39|1737.99|1746.47|1741.07|1726.88|1721.48|11167
1659070800000|2022-07-29 05:00:00|1743.43|1738.03|1732.02|1726.62|1743.92|1738.52|1722.9|1717.5|11254
1659074400000|2022-07-29 06:00:00|1732.06|1726.66|1718.9|1713.5|1754.61|1749.21|1714.75|1709.35|11848
1659078000000|2022-07-29 07:00:00|1718.79|1713.39|1718.79|1713.39|1724.14|1718.74|1710.02|1704.62|11926
1659081600000|2022-07-29 08:00:00|1718.84|1713.44|1722.87|1717.47|1728.46|1723.06|1696.08|1690.68|12241
1659085200000|2022-07-29 09:00:00|1722.85|1717.45|1731.71|1726.31|1733.26|1727.86|1715.8|1710.4|12088
1659088800000|2022-07-29 10:00:00|1731.78|1726.38|1724.18|1718.78|1736.01|1730.61|1720.27|1714.87|12012
1659092400000|2022-07-29 11:00:00|1724.14|1718.74|1684.91|1679.51|1724.62|1719.22|1672.63|1667.23|12682
1659096000000|2022-07-29 12:00:00|1684.88|1679.48|1669.62|1664.22|1687.11|1681.71|1660.09|1654.69|12889
1659099600000|2022-07-29 13:00:00|1669.64|1664.24|1702.59|1697.19|1711.41|1706.01|1663.6|1658.2|13028
1659103200000|2022-07-29 14:00:00|1702.48|1697.08|1727.4|1722|1747.55|1742.15|1699.69|1694.29|13198
1659106800000|2022-07-29 15:00:00|1727.36|1721.96|1725.21|1719.81|1730.91|1725.51|1714.73|1709.33|12973
1659110400000|2022-07-29 16:00:00|1725.33|1719.93|1694.98|1689.58|1726.11|1720.71|1671.97|1666.57|12915
1659114000000|2022-07-29 17:00:00|1694.79|1689.39|1698.39|1692.99|1709.22|1703.82|1676.8|1671.4|12197
1659117600000|2022-07-29 18:00:00|1698.42|1693.02|1726.63|1721.23|1737.94|1732.54|1695.27|1689.87|12622
1659121200000|2022-07-29 19:00:00|1726.89|1721.49|1727.17|1721.77|1734.35|1728.95|1714.03|1708.63|12163
1659124800000|2022-07-29 20:00:00|1727.19|1721.79|1735.89|1730.49|1743.05|1737.65|1719.5|1714.1|10944
1659164400000|2022-07-30 07:00:00|1718.22|1712.82|1718.91|1713.51|1723.61|1718.21|1715.89|1710.49|7483
1659168000000|2022-07-30 08:00:00|1719.06|1713.66|1715.97|1710.57|1726.81|1721.41|1712.75|1707.35|8794
1659171600000|2022-07-30 09:00:00|1715.96|1710.56|1704.2|1698.8|1720.55|1715.15|1700.48|1695.08|9299
1659175200000|2022-07-30 10:00:00|1704.23|1698.83|1689.14|1683.74|1704.33|1698.93|1682.08|1676.68|10061
1659178800000|2022-07-30 11:00:00|1689.15|1683.75|1708.52|1703.12|1716.83|1711.43|1688.33|1682.93|8074
1659182400000|2022-07-30 12:00:00|1708.51|1703.11|1723.25|1717.85|1723.73|1718.33|1700.41|1695.01|10349
1659186000000|2022-07-30 13:00:00|1723.27|1717.87|1729.6|1724.2|1739.92|1734.52|1721.39|1715.99|11387
1659189600000|2022-07-30 14:00:00|1729.61|1724.21|1719.41|1714.01|1734.56|1729.16|1717.92|1712.52|8533
1659193200000|2022-07-30 15:00:00|1719.51|1714.11|1740.41|1735.01|1747.78|1742.38|1719.51|1714.11|10482
1659196800000|2022-07-30 16:00:00|1740.56|1735.16|1739.02|1733.62|1740.84|1735.44|1730.04|1724.64|9036
1659200400000|2022-07-30 17:00:00|1738.88|1733.48|1730.3|1724.9|1739.2|1733.8|1722.57|1717.17|8408
1659204000000|2022-07-30 18:00:00|1730.31|1724.91|1730.43|1725.03|1735.79|1730.39|1726.54|1721.14|8053
1659207600000|2022-07-30 19:00:00|1730.5|1725.1|1695.42|1690.02|1730.84|1725.44|1693.25|1687.85|10488
1659211200000|2022-07-30 20:00:00|1695.4|1690|1705.93|1700.53|1712.12|1706.72|1689.67|1684.27|10842
1659214800000|2022-07-30 21:00:00|1705.92|1700.52|1695.63|1690.23|1710.28|1704.88|1693.51|1688.11|8613
1659218400000|2022-07-30 22:00:00|1695.62|1690.22|1702.44|1697.04|1706.05|1700.65|1677.02|1671.62|11548
1659222000000|2022-07-30 23:00:00|1702.41|1697.01|1700.49|1695.09|1708.13|1702.73|1684.24|1678.84|9259
1659225600000|2022-07-31 00:00:00|1700.54|1695.14|1713.1|1707.7|1715.91|1710.51|1689.97|1684.57|10411
1659229200000|2022-07-31 01:00:00|1713.07|1707.67|1699.79|1694.39|1713.54|1708.14|1697.72|1692.32|9655
1659232800000|2022-07-31 02:00:00|1699.77|1694.37|1699.78|1694.38|1712.38|1706.98|1694.73|1689.33|9014
1659236400000|2022-07-31 03:00:00|1699.79|1694.39|1697.14|1691.74|1703.21|1697.81|1691.88|1686.48|8535
1659240000000|2022-07-31 04:00:00|1697.15|1691.75|1705.93|1700.53|1708.3|1702.9|1696.55|1691.15|8001
1659243600000|2022-07-31 05:00:00|1705.98|1700.58|1694.47|1689.07|1708.75|1703.35|1693.14|1687.74|8274
1659247200000|2022-07-31 06:00:00|1694.49|1689.09|1704.6|1699.2|1705.31|1699.91|1694.2|1688.8|5494
1659250800000|2022-07-31 07:00:00|1704.59|1699.19|1700.94|1695.54|1711.19|1705.79|1697.32|1691.92|7927
1659254400000|2022-07-31 08:00:00|1700.93|1695.53|1695.98|1690.58|1705.59|1700.19|1693.23|1687.83|8933
1659258000000|2022-07-31 09:00:00|1695.93|1690.53|1706.61|1701.21|1706.62|1701.22|1689.74|1684.34|8752
1659261600000|2022-07-31 10:00:00|1706.62|1701.22|1719.51|1714.11|1723.02|1717.62|1701.17|1695.77|6848
1659265200000|2022-07-31 11:00:00|1719.5|1714.1|1721.92|1716.52|1725.74|1720.34|1712.6|1707.2|9653
1659268800000|2022-07-31 12:00:00|1721.95|1716.55|1721.74|1716.34|1725.3|1719.9|1714.04|1708.64|9316
1659272400000|2022-07-31 13:00:00|1721.75|1716.35|1711.96|1706.56|1723.59|1718.19|1707.25|1701.85|9930
1659276000000|2022-07-31 14:00:00|1711.97|1706.57|1708.27|1702.87|1722.35|1716.95|1697.41|1692.01|10620
1659279600000|2022-07-31 15:00:00|1708.22|1702.82|1715.4|1710|1716.88|1711.48|1703.18|1697.78|9247
1659283200000|2022-07-31 16:00:00|1715.41|1710.01|1712.52|1707.12|1717.79|1712.39|1705.94|1700.54|10401
1659286800000|2022-07-31 17:00:00|1712.5|1707.1|1711.38|1705.98|1715.65|1710.25|1707.37|1701.97|9301
1659290400000|2022-07-31 18:00:00|1711.25|1705.85|1711.04|1705.64|1756.84|1751.44|1690.83|1685.43|12556
1659294000000|2022-07-31 19:00:00|1711.02|1705.62|1721.69|1714.79|1735.09|1728.19|1706.96|1701.56|10483
1659297600000|2022-07-31 20:00:00|1721.7|1714.8|1724.79|1717.89|1726.36|1719.46|1717.1|1710.2|8785
1659301200000|2022-07-31 21:00:00|1724.82|1717.92|1706.49|1701.09|1728.44|1723.04|1703.9|1698.5|8918
1659304800000|2022-07-31 22:00:00|1706.59|1701.19|1688.31|1682.91|1708.09|1702.69|1670.17|1664.77|12095
1659308400000|2022-07-31 23:00:00|1688.21|1682.81|1682.13|1676.73|1697.01|1691.61|1679.82|1674.42|11614
1659312000000|2022-08-01 00:00:00|1682.19|1676.79|1691.75|1686.35|1694.03|1688.63|1677.89|1672.49|11791
1659315600000|2022-08-01 01:00:00|1691.77|1686.37|1700.19|1694.79|1702.34|1696.94|1687.47|1682.07|11386
1659319200000|2022-08-01 02:00:00|1700.18|1694.78|1698.5|1693.1|1707.7|1702.3|1694.22|1688.82|11116
1659322800000|2022-08-01 03:00:00|1698.47|1693.07|1694.96|1689.56|1700.13|1694.73|1686.11|1680.71|10839
1659326400000|2022-08-01 04:00:00|1694.97|1689.57|1698.37|1692.97|1700.46|1695.06|1691.95|1686.55|10411
1659330000000|2022-08-01 05:00:00|1698.38|1692.98|1695.4|1690|1700.57|1695.17|1687.51|1682.11|10674
1659333600000|2022-08-01 06:00:00|1695.41|1690.01|1688.5|1683.1|1695.78|1690.38|1678.63|1673.23|11500
1659337200000|2022-08-01 07:00:00|1688.53|1683.13|1696|1690.6|1699.6|1694.2|1676.96|1671.56|11801
1659340800000|2022-08-01 08:00:00|1695.96|1690.56|1686.57|1681.17|1698.76|1693.36|1684.9|1679.5|11324
1659344400000|2022-08-01 09:00:00|1686.58|1681.18|1690.32|1684.92|1695.65|1690.25|1685.21|1679.81|9806
1659348000000|2022-08-01 10:00:00|1690.27|1684.87|1660.62|1655.22|1691.47|1686.07|1655.23|1649.83|11402
1659351600000|2022-08-01 11:00:00|1660.77|1655.37|1671.57|1666.17|1673.43|1668.03|1644.93|1639.53|12326
1659355200000|2022-08-01 12:00:00|1671.56|1666.16|1659.53|1654.13|1680.48|1675.08|1657.14|1651.74|11736
1659358800000|2022-08-01 13:00:00|1659.68|1654.28|1669.56|1664.16|1675.46|1670.06|1639.91|1634.51|12980
1659362400000|2022-08-01 14:00:00|1669.55|1664.15|1688.98|1683.58|1693.42|1688.02|1666.9|1661.5|13322
1659366000000|2022-08-01 15:00:00|1689.01|1683.61|1676.29|1670.89|1691.1|1685.7|1669.68|1664.28|12545
1659369600000|2022-08-01 16:00:00|1676.14|1670.74|1658.56|1653.16|1676.97|1671.57|1655.31|1649.91|12801
1659373200000|2022-08-01 17:00:00|1658.5|1653.1|1636.27|1630.87|1658.81|1653.41|1627.38|1621.98|12860
1659376800000|2022-08-01 18:00:00|1636.24|1630.84|1630.21|1624.81|1639.05|1633.65|1619.64|1614.24|12418
1659380400000|2022-08-01 19:00:00|1630.19|1624.79|1625.72|1620.32|1635.47|1630.07|1620.9|1615.5|12355
1659384000000|2022-08-01 20:00:00|1625.69|1620.29|1631.03|1625.63|1633.59|1628.19|1613.96|1608.56|11076
1659387600000|2022-08-01 21:00:00|1631.05|1625.65|1627.24|1621.84|1637.41|1632.01|1621.59|1616.19|8893
1659391200000|2022-08-01 22:00:00|1627.27|1621.87|1632.28|1626.88|1634.53|1629.13|1610.21|1604.81|11813
1659394800000|2022-08-01 23:00:00|1632.22|1626.82|1633.6|1628.2|1646.71|1641.31|1627.63|1622.23|11755
1659398400000|2022-08-02 00:00:00|1633.51|1628.11|1635.92|1630.52|1660.1|1654.7|1630.34|1624.94|11876
1659402000000|2022-08-02 01:00:00|1635.88|1630.48|1608.71|1603.31|1644.12|1638.72|1603.51|1598.11|11476
1659405600000|2022-08-02 02:00:00|1608.69|1603.29|1591.85|1586.45|1616.09|1610.69|1585.51|1580.11|12354
1659409200000|2022-08-02 03:00:00|1591.83|1586.43|1580.67|1575.27|1591.83|1586.43|1572.32|1566.92|12168
1659412800000|2022-08-02 04:00:00|1580.66|1575.26|1579.66|1574.26|1588.81|1583.41|1569.52|1564.12|11171
1659416400000|2022-08-02 05:00:00|1579.68|1574.28|1582.08|1576.68|1589.31|1583.91|1577.63|1572.23|10387
1659420000000|2022-08-02 06:00:00|1582.23|1576.83|1589.79|1584.39|1596.73|1591.33|1581.75|1576.35|10811
1659423600000|2022-08-02 07:00:00|1589.74|1584.34|1596.57|1591.17|1598.79|1593.39|1576.45|1571.05|11591
1659427200000|2022-08-02 08:00:00|1596.46|1591.06|1583.97|1578.57|1598.22|1592.82|1581.12|1575.72|11482
1659430800000|2022-08-02 09:00:00|1583.9|1578.5|1573.37|1567.97|1586.72|1581.32|1562.78|1557.38|11819
1659434400000|2022-08-02 10:00:00|1573.29|1567.89|1590.47|1585.07|1593.02|1587.62|1565.81|1560.41|12319
1659438000000|2022-08-02 11:00:00|1590.46|1585.06|1590.65|1585.25|1600.61|1595.21|1586.7|1581.3|12139
1659441600000|2022-08-02 12:00:00|1590.6|1585.2|1574.03|1568.63|1593.6|1588.2|1568|1562.6|12121
1659445200000|2022-08-02 13:00:00|1574.02|1568.62|1584.12|1578.72|1588.04|1582.64|1573.02|1567.62|12956
1659448800000|2022-08-02 14:00:00|1584.08|1578.68|1626.72|1621.32|1639.25|1633.85|1570.06|1564.66|13588
1659452400000|2022-08-02 15:00:00|1626.8|1621.4|1633.45|1628.05|1641.12|1635.72|1610.73|1605.33|13263
1659456000000|2022-08-02 16:00:00|1633.48|1628.08|1671.9|1666.5|1678.23|1672.83|1630.18|1624.78|13250
1659459600000|2022-08-02 17:00:00|1671.88|1666.48|1653.8|1648.4|1680.79|1675.39|1647.47|1642.07|13116
1659463200000|2022-08-02 18:00:00|1653.81|1648.41|1638.17|1632.77|1667.78|1662.38|1637.29|1631.89|12697
1659466800000|2022-08-02 19:00:00|1638.11|1632.71|1639.77|1634.37|1657.8|1652.4|1625.48|1620.08|12967
1659470400000|2022-08-02 20:00:00|1639.86|1634.46|1654.91|1649.51|1658.09|1652.69|1636.61|1631.21|12086
1659474000000|2022-08-02 21:00:00|1654.94|1649.54|1659.73|1654.33|1663.17|1657.77|1638.73|1633.33|10472
1659477600000|2022-08-02 22:00:00|1659.92|1654.52|1650.38|1644.98|1662.3|1656.9|1645.5|1640.1|11605
1659481200000|2022-08-02 23:00:00|1650.26|1644.86|1634.02|1628.62|1654.67|1649.27|1631.54|1626.14|11768
1659484800000|2022-08-03 00:00:00|1633.96|1628.56|1602.79|1597.39|1641.9|1636.5|1596.75|1591.35|13072
1659488400000|2022-08-03 01:00:00|1602.83|1597.43|1615.24|1609.84|1620.97|1615.57|1593.29|1587.89|12719
1659492000000|2022-08-03 02:00:00|1615.26|1609.86|1610.38|1604.98|1620.71|1615.31|1606.4|1601|12219
1659495600000|2022-08-03 03:00:00|1610.3|1604.9|1622.83|1617.43|1629.54|1624.14|1609.27|1603.87|11989
1659499200000|2022-08-03 04:00:00|1622.84|1617.44|1617.37|1611.97|1627.97|1622.57|1616.49|1611.09|11304
1659502800000|2022-08-03 05:00:00|1617.38|1611.98|1631.72|1626.32|1633.93|1628.53|1616.72|1611.32|11438
1659506400000|2022-08-03 06:00:00|1631.74|1626.34|1637.21|1631.81|1646.06|1640.66|1631.73|1626.33|12016
1659510000000|2022-08-03 07:00:00|1637.14|1631.74|1631.95|1626.55|1640.6|1635.2|1629.4|1624|11537
1659513600000|2022-08-03 08:00:00|1631.93|1626.53|1653.75|1648.35|1654.52|1649.12|1631.72|1626.32|12367
1659517200000|2022-08-03 09:00:00|1653.76|1648.36|1657.44|1652.04|1667.04|1661.64|1650.1|1644.7|12111
1659520800000|2022-08-03 10:00:00|1657.45|1652.05|1662.18|1656.78|1665.05|1659.65|1655.38|1649.98|11527
1659524400000|2022-08-03 11:00:00|1662.33|1656.93|1668.56|1663.16|1675|1669.6|1660.56|1655.16|11810
1659528000000|2022-08-03 12:00:00|1668.68|1663.28|1657.55|1652.15|1687.59|1682.19|1653.1|1647.7|12825
1659531600000|2022-08-03 13:00:00|1657.57|1652.17|1666.68|1661.28|1670.34|1664.94|1655.11|1649.71|12851
1659535200000|2022-08-03 14:00:00|1666.64|1661.24|1657.5|1652.1|1672.67|1667.27|1648.73|1643.33|13083
1659538800000|2022-08-03 15:00:00|1657.36|1651.96|1659.52|1654.12|1666.69|1661.29|1653.71|1648.31|12449
1659542400000|2022-08-03 16:00:00|1659.46|1654.06|1667.08|1661.68|1674.24|1668.84|1650.77|1645.37|12524
1659546000000|2022-08-03 17:00:00|1667.22|1661.82|1664.04|1658.64|1673.54|1668.14|1661.66|1656.26|12227
1659549600000|2022-08-03 18:00:00|1663.97|1658.57|1666.04|1660.64|1671.96|1666.56|1657.35|1651.95|12026
1659553200000|2022-08-03 19:00:00|1665.97|1660.57|1657.72|1652.32|1670.57|1665.17|1653.3|1647.9|11932
1659556800000|2022-08-03 20:00:00|1657.7|1652.3|1645.79|1640.39|1660.84|1655.44|1635.52|1630.12|11822
1659560400000|2022-08-03 21:00:00|1645.8|1640.4|1638.52|1633.12|1651.2|1645.8|1638.4|1633|10019
1659564000000|2022-08-03 22:00:00|1638.47|1633.07|1625.18|1619.78|1641.95|1636.55|1619.33|1613.93|12497
1659567600000|2022-08-03 23:00:00|1625.17|1619.77|1621.59|1616.19|1625.17|1619.77|1610.85|1605.45|12461
1659571200000|2022-08-04 00:00:00|1621.61|1616.21|1643.73|1638.33|1646.47|1641.07|1618.95|1613.55|12540
1659574800000|2022-08-04 01:00:00|1643.75|1638.35|1652.22|1646.82|1662.07|1656.67|1642.93|1637.53|12237
1659578400000|2022-08-04 02:00:00|1652.19|1646.79|1657.23|1651.83|1662.06|1656.66|1647.27|1641.87|11657
1659582000000|2022-08-04 03:00:00|1657.22|1651.82|1653.44|1648.04|1659.33|1653.93|1649.45|1644.05|11473
1659585600000|2022-08-04 04:00:00|1653.37|1647.97|1658.1|1652.7|1662.32|1656.92|1652.5|1647.1|11008
1659589200000|2022-08-04 05:00:00|1658.11|1652.71|1652.69|1647.29|1665.99|1660.59|1651.57|1646.17|11046
1659592800000|2022-08-04 06:00:00|1652.67|1647.27|1630|1624.6|1655.58|1650.18|1619.56|1614.16|12449
1659596400000|2022-08-04 07:00:00|1630.03|1624.63|1629.14|1623.74|1637.39|1631.99|1626.13|1620.73|11436
1659600000000|2022-08-04 08:00:00|1629.13|1623.73|1618.49|1613.09|1633.56|1628.16|1615.04|1609.64|12285
1659603600000|2022-08-04 09:00:00|1618.43|1613.03|1625.87|1620.47|1628.37|1622.97|1617.18|1611.78|11550
1659607200000|2022-08-04 10:00:00|1625.89|1620.49|1619.7|1614.3|1633.49|1628.09|1616.89|1611.49|11787
1659610800000|2022-08-04 11:00:00|1619.68|1614.28|1618.97|1613.57|1623.94|1618.54|1609.47|1604.07|11826
1659614400000|2022-08-04 12:00:00|1618.96|1613.56|1620.26|1614.86|1628.82|1623.42|1610.1|1604.7|12327
1659618000000|2022-08-04 13:00:00|1620.23|1614.83|1636.63|1631.23|1646.98|1641.58|1615.22|1609.82|13016
1659621600000|2022-08-04 14:00:00|1636.65|1631.25|1616.09|1610.69|1642.67|1637.27|1599.8|1594.4|13154
1659625200000|2022-08-04 15:00:00|1616.25|1610.85|1618.28|1612.88|1621.25|1615.85|1606.3|1600.9|12295
1659628800000|2022-08-04 16:00:00|1618.52|1613.12|1590.56|1585.16|1627.42|1622.02|1583.74|1578.34|12524
1659632400000|2022-08-04 17:00:00|1590.61|1585.21|1599.28|1593.88|1600.65|1595.25|1589.67|1584.27|12200
1659636000000|2022-08-04 18:00:00|1599.29|1593.89|1600.85|1595.45|1618.39|1612.99|1586.1|1580.7|12634
1659639600000|2022-08-04 19:00:00|1600.93|1595.53|1593.56|1588.16|1612.06|1606.66|1589.57|1584.17|12279
1659643200000|2022-08-04 20:00:00|1593.59|1588.19|1594.06|1588.66|1602.4|1597|1591.69|1586.29|10990
1659646800000|2022-08-04 21:00:00|1594.08|1588.68|1589.31|1583.91|1600.29|1594.89|1587.55|1582.15|9225
1659650400000|2022-08-04 22:00:00|1589.29|1583.89|1599.59|1594.19|1605.04|1599.64|1584.36|1578.96|11853
1659654000000|2022-08-04 23:00:00|1599.63|1594.23|1611.08|1605.68|1615.7|1610.3|1598.21|1592.81|11557
1659657600000|2022-08-05 00:00:00|1611.11|1605.71|1610.47|1605.07|1620.82|1615.42|1608.8|1603.4|11378
1659661200000|2022-08-05 01:00:00|1610.46|1605.06|1649.98|1644.58|1652.66|1647.26|1610.42|1605.02|11486
1659664800000|2022-08-05 02:00:00|1649.53|1644.13|1664.63|1659.23|1671.08|1665.68|1649.53|1644.13|12328
1659668400000|2022-08-05 03:00:00|1664.67|1659.27|1662.78|1657.38|1667.8|1662.4|1656.1|1650.7|11707
1659672000000|2022-08-05 04:00:00|1662.82|1657.42|1658.19|1652.79|1667.59|1662.19|1656.33|1650.93|11549
1659675600000|2022-08-05 05:00:00|1658.2|1652.8|1663.01|1657.61|1663.43|1658.03|1650.1|1644.7|11981
1659679200000|2022-08-05 06:00:00|1662.92|1657.52|1667.52|1662.12|1681.52|1676.12|1662.64|1657.24|12047
1659682800000|2022-08-05 07:00:00|1667.53|1662.13|1665.84|1660.44|1670.77|1665.37|1661.32|1655.92|11607
1659686400000|2022-08-05 08:00:00|1665.86|1660.46|1660.21|1654.81|1670.94|1665.54|1655.08|1649.68|12128
1659690000000|2022-08-05 09:00:00|1660.23|1654.83|1664.89|1659.49|1668.3|1662.9|1657.43|1652.03|11333
1659693600000|2022-08-05 10:00:00|1665|1659.6|1672.03|1666.63|1678.79|1673.39|1661.96|1656.56|11845
1659697200000|2022-08-05 11:00:00|1671.84|1666.44|1716.8|1711.4|1720.45|1715.05|1669.23|1663.83|13131
1659700800000|2022-08-05 12:00:00|1716.67|1711.27|1682.44|1677.04|1727.79|1722.39|1676.55|1671.15|13545
1659704400000|2022-08-05 13:00:00|1682.33|1676.93|1687.86|1682.46|1691.43|1686.03|1667.94|1662.54|13328
1659708000000|2022-08-05 14:00:00|1687.87|1682.47|1696.45|1691.05|1720.88|1715.48|1686.45|1681.05|13353
1659711600000|2022-08-05 15:00:00|1696.34|1690.94|1673.07|1667.67|1697.36|1691.96|1670.14|1664.74|13212
1659715200000|2022-08-05 16:00:00|1672.48|1667.08|1675.85|1670.45|1678.63|1673.23|1659.46|1654.06|13125
1659718800000|2022-08-05 17:00:00|1675.84|1670.44|1666.53|1661.13|1687.15|1681.75|1661.67|1656.27|12752
1659722400000|2022-08-05 18:00:00|1666.37|1660.97|1668.67|1663.27|1675.68|1670.28|1664.58|1659.18|12261
1659726000000|2022-08-05 19:00:00|1668.68|1663.28|1684.58|1679.18|1686.85|1681.45|1667.9|1662.5|12529
1659729600000|2022-08-05 20:00:00|1684.41|1679.01|1680.83|1675.43|1686.31|1680.91|1669.31|1663.91|11019
1659769200000|2022-08-06 07:00:00|1725.92|1720.52|1723.93|1718.53|1728.18|1722.78|1720.42|1715.02|9914
1659772800000|2022-08-06 08:00:00|1723.95|1718.55|1711.4|1706|1727.59|1722.19|1706.69|1701.29|10588
1659776400000|2022-08-06 09:00:00|1711.41|1706.01|1715.39|1709.99|1718.01|1712.61|1709.47|1704.07|9955
1659780000000|2022-08-06 10:00:00|1715.4|1710|1719.74|1714.34|1725.74|1720.34|1715.18|1709.78|9220
1659783600000|2022-08-06 11:00:00|1719.73|1714.33|1715.47|1710.07|1725.35|1719.95|1715.3|1709.9|9587
1659787200000|2022-08-06 12:00:00|1715.45|1710.05|1714.83|1709.43|1720.33|1714.93|1712.08|1706.68|9936
1659790800000|2022-08-06 13:00:00|1714.85|1709.45|1714.14|1708.74|1723.63|1718.23|1713.22|1707.82|10603
1659794400000|2022-08-06 14:00:00|1714.15|1708.75|1719.41|1714.01|1720.98|1715.58|1710.3|1704.9|9942
1659798000000|2022-08-06 15:00:00|1719.47|1714.07|1718.64|1713.24|1720.8|1715.4|1713.37|1707.97|10040
1659801600000|2022-08-06 16:00:00|1718.63|1713.23|1710.06|1704.66|1723.6|1718.2|1708.79|1703.39|9875
1659805200000|2022-08-06 17:00:00|1710.03|1704.63|1711.1|1705.7|1720.76|1715.36|1689.12|1683.72|11868
1659808800000|2022-08-06 18:00:00|1711.06|1705.66|1718.11|1712.71|1719.58|1714.18|1704.72|1699.32|10519
1659812400000|2022-08-06 19:00:00|1718.02|1712.62|1717.92|1712.52|1721.13|1715.73|1711.96|1706.56|9900
1659816000000|2022-08-06 20:00:00|1717.95|1712.55|1718.3|1712.9|1720.32|1714.92|1711.04|1705.64|9985
1659819600000|2022-08-06 21:00:00|1718.27|1712.87|1720.48|1715.08|1722.5|1717.1|1717.61|1712.21|8271
1659823200000|2022-08-06 22:00:00|1720.49|1715.09|1716.53|1711.13|1726.04|1720.64|1714.37|1708.97|9653
1659826800000|2022-08-06 23:00:00|1716.51|1711.11|1693.86|1688.46|1717.01|1711.61|1690.84|1685.44|11195
1659830400000|2022-08-07 00:00:00|1693.82|1688.42|1675.62|1670.22|1701.26|1695.86|1673.68|1668.28|10733
1659834000000|2022-08-07 01:00:00|1675.64|1670.24|1680.66|1675.26|1682.02|1676.62|1672.22|1666.82|10450
1659837600000|2022-08-07 02:00:00|1680.61|1675.21|1689.39|1683.99|1690.88|1685.48|1678.16|1672.76|9894
1659841200000|2022-08-07 03:00:00|1689.38|1683.98|1687.36|1681.96|1692.04|1686.64|1682.42|1677.02|9781
1659844800000|2022-08-07 04:00:00|1687.37|1681.97|1678.52|1673.12|1691.69|1686.29|1676.19|1670.79|9225
1659848400000|2022-08-07 05:00:00|1678.51|1673.11|1684.1|1678.7|1688.67|1683.27|1678.04|1672.64|8745
1659852000000|2022-08-07 06:00:00|1684.12|1678.72|1686.69|1681.29|1688.32|1682.92|1683.38|1677.98|8554
1659855600000|2022-08-07 07:00:00|1686.7|1681.3|1689.12|1683.72|1691.79|1686.39|1686.01|1680.61|9075
1659859200000|2022-08-07 08:00:00|1689.14|1683.74|1682.28|1676.88|1689.53|1684.13|1680.06|1674.66|10352
1659862800000|2022-08-07 09:00:00|1682.27|1676.87|1687.26|1681.86|1688.61|1683.21|1677.21|1671.81|9742
1659866400000|2022-08-07 10:00:00|1687.23|1681.83|1688.3|1682.9|1689.34|1683.94|1683.43|1678.03|9028
1659870000000|2022-08-07 11:00:00|1688.31|1682.91|1695.24|1689.84|1696.22|1690.82|1684.59|1679.19|9498
1659873600000|2022-08-07 12:00:00|1695.27|1689.87|1711.61|1706.21|1712.54|1707.14|1695.18|1689.78|11071
1659877200000|2022-08-07 13:00:00|1711.54|1706.14|1710.93|1705.53|1718.26|1712.86|1707.3|1701.9|10820
1659880800000|2022-08-07 14:00:00|1711.06|1705.66|1707.99|1702.59|1713.82|1708.42|1697.25|1691.85|10640
1659884400000|2022-08-07 15:00:00|1708|1702.6|1701.74|1696.34|1708.88|1703.48|1699.79|1694.39|10153
1659888000000|2022-08-07 16:00:00|1701.69|1696.29|1709.41|1704.01|1712.38|1706.98|1698.29|1692.89|10177
1659891600000|2022-08-07 17:00:00|1709.39|1703.99|1715.17|1709.77|1719.36|1713.96|1709.22|1703.82|10275
1659895200000|2022-08-07 18:00:00|1715.16|1709.76|1710.89|1705.49|1717.88|1712.48|1707.91|1702.51|9028
1659898800000|2022-08-07 19:00:00|1710.87|1705.47|1712.13|1705.23|1714.77|1708.42|1708.42|1703.02|9043
1659902400000|2022-08-07 20:00:00|1712.14|1705.24|1725.98|1719.08|1727.25|1720.35|1711.84|1704.94|9287
1659906000000|2022-08-07 21:00:00|1725.97|1719.07|1720.75|1715.35|1733.33|1726.43|1716.56|1711.16|10972
1659909600000|2022-08-07 22:00:00|1720.7|1715.3|1707.71|1702.31|1723.55|1718.15|1706.01|1700.61|11306
1659913200000|2022-08-07 23:00:00|1707.7|1702.3|1703.23|1697.83|1708.08|1702.68|1694.14|1688.74|11949
1659916800000|2022-08-08 00:00:00|1703.21|1697.81|1710.7|1705.3|1722.29|1716.89|1698.57|1693.17|12188
1659920400000|2022-08-08 01:00:00|1710.75|1705.35|1704.62|1699.22|1711.39|1705.99|1697.25|1691.85|11667
1659924000000|2022-08-08 02:00:00|1704.61|1699.21|1718.02|1712.62|1719.08|1713.68|1702.91|1697.51|11631
1659927600000|2022-08-08 03:00:00|1717.96|1712.56|1712.96|1707.56|1720.26|1714.86|1711.89|1706.49|10944
1659931200000|2022-08-08 04:00:00|1713|1707.6|1715.31|1709.91|1717.19|1711.79|1711.34|1705.94|10306
1659934800000|2022-08-08 05:00:00|1715.33|1709.93|1727.13|1721.73|1729.32|1723.92|1715.3|1709.9|11716
1659938400000|2022-08-08 06:00:00|1727.15|1721.75|1736.93|1731.53|1742.39|1736.99|1727.11|1721.71|12663
1659942000000|2022-08-08 07:00:00|1737.07|1731.67|1736.04|1730.64|1741.68|1736.28|1732.6|1727.2|12161
1659945600000|2022-08-08 08:00:00|1736.01|1730.61|1776.95|1771.55|1778.81|1773.41|1731.5|1726.1|12318
1659949200000|2022-08-08 09:00:00|1777.01|1771.61|1771.81|1766.41|1781.77|1776.37|1770.36|1764.96|12463
1659952800000|2022-08-08 10:00:00|1771.82|1766.42|1776.07|1770.67|1778.58|1773.18|1768.11|1762.71|12012
1659956400000|2022-08-08 11:00:00|1776.06|1770.66|1792.56|1787.16|1795.08|1789.68|1771.43|1766.03|12118
1659960000000|2022-08-08 12:00:00|1792.57|1787.17|1810.85|1805.45|1819.68|1814.28|1788.7|1783.3|13054
1659963600000|2022-08-08 13:00:00|1810.84|1805.44|1803.98|1798.58|1811.15|1805.75|1795.98|1790.58|13129
1659967200000|2022-08-08 14:00:00|1804.1|1798.7|1797.71|1792.31|1807.23|1801.83|1796.07|1790.67|12840
1659970800000|2022-08-08 15:00:00|1797.53|1792.13|1778.08|1772.68|1801.76|1796.36|1770.34|1764.94|13032
1659974400000|2022-08-08 16:00:00|1777.96|1772.56|1770.84|1765.44|1780.76|1775.36|1759.26|1753.86|12818
1659978000000|2022-08-08 17:00:00|1770.9|1765.5|1773.66|1768.26|1777.2|1771.8|1766.39|1760.99|12063
1659981600000|2022-08-08 18:00:00|1773.77|1768.37|1776.42|1771.02|1785.14|1779.74|1765.35|1759.95|12559
1659985200000|2022-08-08 19:00:00|1776.43|1771.03|1786.76|1781.36|1789.97|1784.57|1770.77|1765.37|12617
1659988800000|2022-08-08 20:00:00|1786.65|1781.25|1800.44|1795.04|1802.53|1797.13|1784.98|1779.58|11473
1659992400000|2022-08-08 21:00:00|1800.62|1795.22|1772.67|1767.27|1800.85|1795.45|1769.52|1764.12|11448
1659996000000|2022-08-08 22:00:00|1772.66|1767.26|1781.15|1775.75|1782.53|1777.13|1761.19|1755.79|11799
1659999600000|2022-08-08 23:00:00|1781.22|1775.82|1780.14|1774.74|1793.18|1787.78|1771.8|1766.4|11867
1660003200000|2022-08-09 00:00:00|1780.01|1774.61|1777.32|1771.92|1789.42|1784.02|1772.71|1767.31|11868
1660006800000|2022-08-09 01:00:00|1777.37|1771.97|1769.18|1763.78|1779.36|1773.96|1764.93|1759.53|12099
1660010400000|2022-08-09 02:00:00|1769.13|1763.73|1776.97|1771.57|1778.42|1773.02|1764.88|1759.48|11420
1660014000000|2022-08-09 03:00:00|1777.04|1771.64|1781.58|1776.18|1784.23|1778.83|1775.64|1770.24|10882
1660017600000|2022-08-09 04:00:00|1781.74|1776.34|1783.21|1777.81|1784.77|1779.37|1776.82|1771.42|11224
1660021200000|2022-08-09 05:00:00|1783.31|1777.91|1780.57|1775.17|1783.55|1778.15|1777.43|1772.03|10669
1660024800000|2022-08-09 06:00:00|1780.59|1775.19|1782.41|1777.01|1783.19|1777.79|1769.62|1764.22|11667
1660028400000|2022-08-09 07:00:00|1782.52|1777.12|1784.95|1779.55|1793.51|1788.11|1778.85|1773.45|12087
1660032000000|2022-08-09 08:00:00|1784.99|1779.59|1774.81|1769.41|1786.12|1780.72|1772.75|1767.35|11842
1660035600000|2022-08-09 09:00:00|1774.91|1769.51|1737.29|1731.89|1778.89|1773.49|1736.91|1731.51|12427
1660039200000|2022-08-09 10:00:00|1737.61|1732.21|1716.69|1711.29|1747.26|1741.86|1716.46|1711.06|13096
1660042800000|2022-08-09 11:00:00|1716.78|1711.38|1706.8|1701.4|1727.39|1721.99|1696.26|1690.86|12758
1660046400000|2022-08-09 12:00:00|1706.82|1701.42|1709.96|1704.56|1717.81|1712.41|1702.24|1696.84|12419
1660050000000|2022-08-09 13:00:00|1709.97|1704.57|1690.03|1684.63|1720.57|1715.17|1686.68|1681.28|12808
1660053600000|2022-08-09 14:00:00|1690.07|1684.67|1688.02|1682.62|1695.39|1689.99|1672.31|1666.91|13060
1660057200000|2022-08-09 15:00:00|1687.94|1682.54|1688.03|1682.63|1698.95|1693.55|1683.33|1677.93|12673
1660060800000|2022-08-09 16:00:00|1687.92|1682.52|1691.42|1686.02|1694.98|1689.58|1677.92|1672.52|12743
1660064400000|2022-08-09 17:00:00|1691.46|1686.06|1696.62|1691.22|1701.57|1696.17|1686.18|1680.78|12474
1660068000000|2022-08-09 18:00:00|1696.61|1691.21|1693.16|1687.76|1697.61|1692.21|1687.73|1682.33|11907
1660071600000|2022-08-09 19:00:00|1693.31|1687.91|1691.14|1685.74|1696.38|1690.98|1684.25|1678.85|11644
1660075200000|2022-08-09 20:00:00|1691.16|1685.76|1700.06|1694.66|1701.38|1695.98|1690.4|1685|10666
1660078800000|2022-08-09 21:00:00|1700.26|1694.86|1709.88|1704.48|1713.24|1707.84|1699.48|1694.08|9851
1660082400000|2022-08-09 22:00:00|1709.89|1704.49|1707.07|1701.67|1719.17|1713.77|1700.82|1695.42|11357
1660086000000|2022-08-09 23:00:00|1707.06|1701.66|1705.99|1700.59|1713.95|1708.55|1703.17|1697.77|10815
1660089600000|2022-08-10 00:00:00|1706.05|1700.65|1675.43|1670.03|1706.19|1700.79|1660.21|1654.81|12275
1660093200000|2022-08-10 01:00:00|1675.31|1669.91|1684.14|1678.74|1694.03|1688.63|1674.7|1669.3|11992
1660096800000|2022-08-10 02:00:00|1684.15|1678.75|1683.87|1678.47|1688.5|1683.1|1670.48|1665.08|11809
1660100400000|2022-08-10 03:00:00|1683.88|1678.48|1672.79|1667.39|1687.77|1682.37|1671.46|1666.06|11599
1660104000000|2022-08-10 04:00:00|1672.8|1667.4|1683.17|1677.77|1687.22|1681.82|1671.05|1665.65|11604
1660107600000|2022-08-10 05:00:00|1683.1|1677.7|1683.13|1677.73|1687.08|1681.68|1678.13|1672.73|11208
1660111200000|2022-08-10 06:00:00|1683.06|1677.66|1683.03|1677.63|1686.05|1680.65|1676.35|1670.95|11275
1660114800000|2022-08-10 07:00:00|1683.08|1677.68|1689.15|1683.75|1694.58|1689.18|1682.49|1677.09|11729
1660118400000|2022-08-10 08:00:00|1689.13|1683.73|1706.11|1700.71|1709.34|1703.94|1688.13|1682.73|10557
1660122000000|2022-08-10 09:00:00|1706.1|1700.7|1703.42|1698.02|1710.59|1705.19|1696.12|1690.72|11281
1660125600000|2022-08-10 10:00:00|1703.41|1698.01|1697.03|1691.63|1704.83|1699.43|1692.98|1687.58|10916
1660129200000|2022-08-10 11:00:00|1697.04|1691.64|1710.82|1705.42|1716.82|1711.42|1695.38|1689.98|11543
1660132800000|2022-08-10 12:00:00|1710.85|1705.45|1827.63|1822.23|1842.08|1836.68|1707.35|1701.95|13140
1660136400000|2022-08-10 13:00:00|1827.46|1822.06|1832.99|1827.59|1850.56|1845.16|1813.6|1808.2|13611
1660140000000|2022-08-10 14:00:00|1832.97|1827.57|1847.86|1842.46|1856.65|1851.25|1824|1818.6|12975
1660143600000|2022-08-10 15:00:00|1847.84|1842.44|1840.51|1835.11|1853.58|1848.18|1839.21|1833.81|12496
1660147200000|2022-08-10 16:00:00|1840.5|1835.1|1833.72|1828.32|1852.09|1846.69|1828.93|1823.53|12424
1660150800000|2022-08-10 17:00:00|1833.73|1828.33|1836.75|1831.35|1842.4|1837|1825.65|1820.25|11692
1660154400000|2022-08-10 18:00:00|1836.79|1831.39|1816.24|1810.84|1839.45|1834.05|1807.12|1801.72|12529
1660158000000|2022-08-10 19:00:00|1816.06|1810.66|1821.11|1815.71|1828.95|1823.55|1811.76|1806.36|11955
1660161600000|2022-08-10 20:00:00|1821.1|1815.7|1845.77|1840.37|1847.57|1842.17|1820.72|1815.32|11369
1660165200000|2022-08-10 21:00:00|1845.48|1840.08|1863.42|1858.02|1887.84|1882.44|1832.73|1827.33|11900
1660168800000|2022-08-10 22:00:00|1863.41|1858.01|1853.48|1848.08|1872.1|1866.7|1849.69|1844.29|12442
1660172400000|2022-08-10 23:00:00|1853.49|1848.09|1856.99|1851.59|1858.46|1853.06|1849.98|1844.58|11188
1660176000000|2022-08-11 00:00:00|1856.87|1851.47|1879.18|1873.78|1884.69|1879.29|1853.97|1848.57|11997
1660179600000|2022-08-11 01:00:00|1879.16|1873.76|1909.77|1904.37|1921.03|1915.63|1872.21|1866.81|13110
1660183200000|2022-08-11 02:00:00|1909.93|1904.53|1882.46|1877.06|1915.7|1910.3|1867.72|1862.32|12718
1660186800000|2022-08-11 03:00:00|1882.51|1877.11|1883.83|1878.43|1890.73|1885.33|1874.04|1868.64|12161
1660190400000|2022-08-11 04:00:00|1883.84|1878.44|1896.19|1890.79|1896.72|1891.32|1883.08|1877.68|11122
1660194000000|2022-08-11 05:00:00|1896.17|1890.77|1895.62|1890.22|1909.04|1903.64|1885.68|1880.28|12224
1660197600000|2022-08-11 06:00:00|1895.7|1890.3|1891.29|1885.89|1902.36|1896.96|1884.89|1879.49|11974
1660201200000|2022-08-11 07:00:00|1891.16|1885.76|1882.44|1877.04|1907.64|1902.24|1874.64|1869.24|12276
1660204800000|2022-08-11 08:00:00|1882.49|1877.09|1894.26|1888.86|1896.15|1890.75|1877.57|1872.17|12012
1660208400000|2022-08-11 09:00:00|1894.31|1888.91|1884.58|1879.18|1896.69|1891.29|1884.17|1878.77|10903
1660212000000|2022-08-11 10:00:00|1884.53|1879.13|1889.15|1883.75|1893.01|1887.61|1879.83|1874.43|11280
1660215600000|2022-08-11 11:00:00|1889.1|1883.7|1907.26|1901.86|1916.89|1911.49|1888.2|1882.8|11575
1660219200000|2022-08-11 12:00:00|1907.24|1901.84|1931.43|1926.03|1945.44|1940.04|1906.39|1900.99|13358
1660222800000|2022-08-11 13:00:00|1931.44|1926.04|1915.78|1910.38|1932.66|1927.26|1901.73|1896.33|13365
1660226400000|2022-08-11 14:00:00|1915.79|1910.39|1905.86|1900.46|1929.32|1923.92|1890.76|1885.36|13348
1660230000000|2022-08-11 15:00:00|1905.9|1900.5|1893.88|1888.48|1912.85|1907.45|1887.42|1882.02|13267
1660233600000|2022-08-11 16:00:00|1893.82|1888.42|1904.34|1898.94|1905.67|1900.27|1888.59|1883.19|12677
1660237200000|2022-08-11 17:00:00|1904.35|1898.95|1905.19|1899.79|1911.71|1906.31|1900.31|1894.91|12575
1660240800000|2022-08-11 18:00:00|1905.3|1899.9|1890.18|1884.78|1905.31|1899.91|1879.5|1874.1|12876
1660244400000|2022-08-11 19:00:00|1890.08|1884.68|1902.21|1896.81|1902.21|1896.81|1879.96|1874.56|12508
1660248000000|2022-08-11 20:00:00|1902.2|1896.8|1905.31|1899.91|1908.07|1902.67|1888.29|1882.89|12020
1660251600000|2022-08-11 21:00:00|1905.34|1899.94|1902.77|1897.37|1909.13|1903.73|1890.9|1885.5|11255
1660255200000|2022-08-11 22:00:00|1902.9|1897.5|1877.15|1871.75|1904.23|1898.83|1875.78|1870.38|11659
1660258800000|2022-08-11 23:00:00|1877.03|1871.63|1884.02|1878.62|1886.91|1881.51|1870.79|1865.39|12189
1660262400000|2022-08-12 00:00:00|1883.91|1878.51|1889.21|1883.81|1892.84|1887.44|1861.22|1855.82|12490
1660266000000|2022-08-12 01:00:00|1889.24|1883.84|1883.93|1878.53|1894.24|1888.84|1881.26|1875.86|12054
1660269600000|2022-08-12 02:00:00|1883.92|1878.52|1906.58|1901.18|1917.02|1911.62|1875.02|1869.62|12774
1660273200000|2022-08-12 03:00:00|1906.5|1901.1|1907.79|1902.39|1912.34|1906.94|1899.02|1893.62|12310
1660276800000|2022-08-12 04:00:00|1907.77|1902.37|1894.47|1889.07|1912.64|1907.24|1891.91|1886.51|11847
1660280400000|2022-08-12 05:00:00|1894.44|1889.04|1897.2|1891.8|1905.98|1900.58|1894.07|1888.67|11792
1660284000000|2022-08-12 06:00:00|1897.27|1891.87|1894.95|1889.55|1899.95|1894.55|1886.4|1881|11860
1660287600000|2022-08-12 07:00:00|1895.22|1889.82|1891.84|1886.44|1896.64|1891.24|1886.29|1880.89|11583
1660291200000|2022-08-12 08:00:00|1892.1|1886.7|1890.71|1885.31|1900.44|1895.04|1888.11|1882.71|11642
1660294800000|2022-08-12 09:00:00|1890.72|1885.32|1896.67|1891.27|1907.2|1901.8|1890.06|1884.66|12173
1660298400000|2022-08-12 10:00:00|1896.65|1891.25|1877.12|1871.72|1898.4|1893|1875.94|1870.54|12481
1660302000000|2022-08-12 11:00:00|1877.09|1871.69|1872.49|1867.09|1884.42|1879.02|1857.15|1851.75|12016
1660305600000|2022-08-12 12:00:00|1872.24|1866.84|1884.25|1878.85|1887.69|1882.29|1870.65|1865.25|11657
1660309200000|2022-08-12 13:00:00|1884.18|1878.78|1887.27|1881.87|1896.84|1891.44|1873.03|1867.63|12290
1660312800000|2022-08-12 14:00:00|1887.37|1881.97|1885.59|1880.19|1892.16|1886.76|1873.68|1868.28|12979
1660316400000|2022-08-12 15:00:00|1885.55|1880.15|1901.58|1896.18|1907.97|1902.57|1882.25|1876.85|12322
1660320000000|2022-08-12 16:00:00|1901.59|1896.19|1897.44|1892.04|1910.82|1905.42|1896.5|1891.1|11708
1660323600000|2022-08-12 17:00:00|1897.43|1892.03|1902.99|1897.59|1905.54|1900.14|1894.59|1889.19|10860
1660327200000|2022-08-12 18:00:00|1903|1897.6|1915.68|1910.28|1928.97|1923.57|1900.7|1895.3|11339
1660330800000|2022-08-12 19:00:00|1915.61|1910.21|1930.29|1924.89|1934.8|1929.4|1915.47|1910.07|12048
1660334400000|2022-08-12 20:00:00|1930.34|1924.94|1936.45|1931.05|1940.5|1935.1|1920.78|1915.38|10823
1660374000000|2022-08-13 07:00:00|2009.33|2003.93|1999.77|1994.37|2015.03|2009.63|1998.22|1992.82|11059
1660377600000|2022-08-13 08:00:00|1999.8|1994.4|1991.21|1985.81|2008.15|2002.75|1985.24|1979.84|11547
1660381200000|2022-08-13 09:00:00|1991.2|1985.8|2006.23|2000.83|2011.68|2006.28|1986.56|1981.16|10997
1660384800000|2022-08-13 10:00:00|2006.35|2000.95|1997.61|1992.21|2006.51|2001.11|1993.3|1987.9|11131
1660388400000|2022-08-13 11:00:00|1997.6|1992.2|1989.88|1984.48|1998.69|1993.29|1977.32|1971.92|10880
1660392000000|2022-08-13 12:00:00|1989.86|1984.46|1984.17|1978.77|1989.86|1984.46|1967.58|1962.18|11088
1660395600000|2022-08-13 13:00:00|1984.16|1978.76|1981.99|1976.59|1992.64|1987.24|1978.4|1973|10675
1660399200000|2022-08-13 14:00:00|1981.98|1976.58|1985.73|1980.33|1990.01|1984.61|1979.85|1974.45|10601
1660402800000|2022-08-13 15:00:00|1985.71|1980.31|1992.29|1986.89|1997.79|1992.39|1982.93|1977.53|11001
1660406400000|2022-08-13 16:00:00|1992.28|1986.88|1993.48|1988.08|1999.9|1994.5|1988.12|1982.72|10143
1660410000000|2022-08-13 17:00:00|1993.46|1988.06|2003.5|1998.1|2003.92|1998.52|1990.6|1985.2|10188
1660413600000|2022-08-13 18:00:00|2003.58|1998.18|1987.15|1981.75|2007.26|2001.86|1979.46|1974.06|11006
1660417200000|2022-08-13 19:00:00|1987.13|1981.73|1979.39|1973.99|1990.23|1984.83|1976.06|1970.66|10388
1660420800000|2022-08-13 20:00:00|1979.37|1973.97|1993.4|1988|1997.29|1991.89|1971.65|1966.25|10346
1660424400000|2022-08-13 21:00:00|1993.41|1988.01|1990.27|1984.87|1997.68|1992.28|1987.07|1981.67|9159
1660428000000|2022-08-13 22:00:00|1990.26|1984.86|1982.33|1976.93|1995.38|1989.98|1982.15|1976.75|9683
1660431600000|2022-08-13 23:00:00|1982.31|1976.91|1987.24|1981.84|1990.84|1985.44|1978.56|1973.16|9847
1660435200000|2022-08-14 00:00:00|1987.23|1981.83|1989.73|1984.33|1994.2|1988.8|1978.59|1973.19|10475
1660438800000|2022-08-14 01:00:00|1989.85|1984.45|1992.12|1986.72|1997.32|1991.92|1975.25|1969.85|10665
1660442400000|2022-08-14 02:00:00|1992.15|1986.75|1992.02|1986.62|1994.48|1989.08|1986.12|1980.72|9469
1660446000000|2022-08-14 03:00:00|1991.98|1986.58|1989.81|1984.41|1992.97|1987.57|1985.99|1980.59|8799
1660449600000|2022-08-14 04:00:00|1989.82|1984.42|1995.38|1989.98|2002.32|1996.92|1984.85|1979.45|10360
1660453200000|2022-08-14 05:00:00|1995.36|1989.96|1996.07|1990.67|1999.37|1993.97|1990.59|1985.19|10380
1660456800000|2022-08-14 06:00:00|1996.09|1990.69|1996.56|1991.16|1999.35|1993.95|1992.64|1987.24|9996
1660460400000|2022-08-14 07:00:00|1996.58|1991.18|2020.25|2014.85|2033.61|2028.21|1995.37|1989.97|12262
1660464000000|2022-08-14 08:00:00|2020.17|2014.77|2003.72|1998.32|2020.93|2015.53|1998.73|1993.33|11899
1660467600000|2022-08-14 09:00:00|2003.65|1998.25|2012.68|2007.28|2016.29|2010.89|2001.27|1995.87|10447
1660471200000|2022-08-14 10:00:00|2012.7|2007.3|2001.38|1995.98|2012.88|2007.48|2000.1|1994.7|10129
1660474800000|2022-08-14 11:00:00|2001.37|1995.97|1994.15|1988.75|2005.69|2000.29|1984.79|1979.39|10170
1660478400000|2022-08-14 12:00:00|1994.11|1988.71|1989.45|1984.05|1995.16|1989.76|1983.7|1978.3|10414
1660482000000|2022-08-14 13:00:00|1989.43|1984.03|1980.78|1975.38|1990.21|1984.81|1974.23|1968.83|11374
1660485600000|2022-08-14 14:00:00|1980.77|1975.37|1985.7|1980.3|1989.57|1984.17|1978.84|1973.44|9834
1660489200000|2022-08-14 15:00:00|1985.68|1980.28|1987.4|1982|1989.89|1984.49|1981.52|1976.12|9936
1660492800000|2022-08-14 16:00:00|1987.39|1981.99|1944.57|1939.17|1988.19|1982.79|1944.51|1939.11|11339
1660496400000|2022-08-14 17:00:00|1944.42|1939.02|1926|1920.6|1947.6|1942.2|1924.85|1919.45|12072
1660500000000|2022-08-14 18:00:00|1926.02|1920.62|1933.43|1928.03|1935.67|1930.27|1909.89|1904.49|11325
1660503600000|2022-08-14 19:00:00|1933.47|1928.07|1935.74|1928.84|1938.5|1933.1|1930.58|1923.68|9769
1660507200000|2022-08-14 20:00:00|1935.75|1928.85|1945.14|1938.24|1949.21|1942.31|1933.36|1926.46|9777
1660510800000|2022-08-14 21:00:00|1945.2|1938.3|1951.43|1946.03|1963.61|1958.21|1942.66|1936.26|10252
1660514400000|2022-08-14 22:00:00|1951.46|1946.06|1935.9|1930.5|1952.96|1947.56|1921.33|1915.93|11965
1660518000000|2022-08-14 23:00:00|1935.91|1930.51|1938.73|1933.33|1943.9|1938.5|1933.21|1927.81|11089
1660521600000|2022-08-15 00:00:00|1938.72|1933.32|1961.01|1955.61|1961.61|1956.21|1926.43|1921.03|12053
1660525200000|2022-08-15 01:00:00|1960.95|1955.55|1977.28|1971.88|1978.49|1973.09|1949.96|1944.56|12005
1660528800000|2022-08-15 02:00:00|1977.3|1971.9|2003.49|1998.09|2009.08|2003.68|1973.01|1967.61|12337
1660532400000|2022-08-15 03:00:00|2003.52|1998.12|1990.2|1984.8|2015.59|2010.19|1980.45|1975.05|12376
1660536000000|2022-08-15 04:00:00|1990.19|1984.79|1986.46|1981.06|1990.95|1985.55|1978.43|1973.03|11366
1660539600000|2022-08-15 05:00:00|1986.48|1981.08|1973.59|1968.19|1995.85|1990.45|1967.48|1962.08|11670
1660543200000|2022-08-15 06:00:00|1973.58|1968.18|1910.54|1905.14|1974.32|1968.92|1898.49|1893.09|12943
1660546800000|2022-08-15 07:00:00|1910.58|1905.18|1903.71|1898.31|1918.41|1913.01|1889.09|1883.69|12856
1660550400000|2022-08-15 08:00:00|1903.7|1898.3|1908.15|1902.75|1911.16|1905.76|1879.03|1873.63|12958
1660554000000|2022-08-15 09:00:00|1908.16|1902.76|1913.21|1907.81|1913.45|1908.05|1891.63|1886.23|12571
1660557600000|2022-08-15 10:00:00|1913.18|1907.78|1910.48|1905.08|1915|1909.6|1898.67|1893.27|11923
1660561200000|2022-08-15 11:00:00|1910.55|1905.15|1894.41|1889.01|1916.3|1910.9|1888.98|1883.58|11975
1660564800000|2022-08-15 12:00:00|1894.37|1888.97|1880.39|1874.99|1908.61|1903.21|1876.12|1870.72|12334
1660568400000|2022-08-15 13:00:00|1880.41|1875.01|1919.84|1914.44|1923.76|1918.36|1876.41|1871.01|12957
1660572000000|2022-08-15 14:00:00|1919.81|1914.41|1906.36|1900.96|1919.93|1914.53|1901.62|1896.22|12945
1660575600000|2022-08-15 15:00:00|1906.17|1900.77|1921.62|1916.22|1925.1|1919.7|1896.82|1891.42|12479
1660579200000|2022-08-15 16:00:00|1921.58|1916.18|1932.33|1926.93|1933.93|1928.53|1912.42|1907.02|12287
1660582800000|2022-08-15 17:00:00|1932.5|1927.1|1906.28|1900.88|1936.11|1930.71|1900.9|1895.5|12042
1660586400000|2022-08-15 18:00:00|1906.19|1900.79|1899.92|1894.52|1906.24|1900.84|1894.1|1888.7|11663
1660590000000|2022-08-15 19:00:00|1899.9|1894.5|1892.66|1887.26|1909.65|1904.25|1888.43|1883.03|11887
1660593600000|2022-08-15 20:00:00|1892.71|1887.31|1907.48|1902.08|1910.22|1904.82|1891.79|1886.39|10926
1660597200000|2022-08-15 21:00:00|1907.51|1902.11|1906.55|1901.15|1920.8|1915.4|1901.97|1896.57|9851
1660600800000|2022-08-15 22:00:00|1906.62|1901.22|1898.35|1892.95|1920.56|1915.16|1897.35|1891.95|11087
1660604400000|2022-08-15 23:00:00|1898.44|1893.04|1902.07|1896.67|1913.96|1908.56|1880.23|1874.83|12365
1660608000000|2022-08-16 00:00:00|1901.97|1896.57|1899.83|1894.43|1907.52|1902.12|1883.91|1878.51|12465
1660611600000|2022-08-16 01:00:00|1899.79|1894.39|1901.98|1896.58|1917.48|1912.08|1899.79|1894.39|11931
1660615200000|2022-08-16 02:00:00|1901.92|1896.52|1894.22|1888.82|1911.49|1906.09|1890.77|1885.37|11304
1660618800000|2022-08-16 03:00:00|1894.31|1888.91|1891.1|1885.7|1897.47|1892.07|1865.09|1859.69|12208
1660622400000|2022-08-16 04:00:00|1891.17|1885.77|1875.01|1869.61|1896.39|1890.99|1872.19|1866.79|11577
1660626000000|2022-08-16 05:00:00|1875|1869.6|1874.12|1868.72|1878.2|1872.8|1859.95|1854.55|12072
1660629600000|2022-08-16 06:00:00|1874.06|1868.66|1883.17|1877.77|1889.12|1883.72|1872.09|1866.69|11529
1660633200000|2022-08-16 07:00:00|1883.24|1877.84|1889.44|1884.04|1889.56|1884.16|1877.98|1872.58|11233
1660636800000|2022-08-16 08:00:00|1889.54|1884.14|1882.9|1877.5|1890.59|1885.19|1878.08|1872.68|11190
1660640400000|2022-08-16 09:00:00|1882.92|1877.52|1896.4|1891|1900.47|1895.07|1881.62|1876.22|11762
1660644000000|2022-08-16 10:00:00|1896.37|1890.97|1891.82|1886.42|1899.4|1894|1890.02|1884.62|11121
1660647600000|2022-08-16 11:00:00|1891.75|1886.35|1909.63|1904.23|1917|1911.6|1890.52|1885.12|11796
1660651200000|2022-08-16 12:00:00|1909.65|1904.25|1893.24|1887.84|1916.82|1911.42|1888.15|1882.75|12139
1660654800000|2022-08-16 13:00:00|1893.25|1887.85|1884.21|1878.81|1905.04|1899.64|1879.09|1873.69|12564
1660658400000|2022-08-16 14:00:00|1884.09|1878.69|1877.1|1871.7|1887.93|1882.53|1867.29|1861.89|12885
1660662000000|2022-08-16 15:00:00|1877.09|1871.69|1890.48|1885.08|1893.28|1887.88|1872.2|1866.8|12602
1660665600000|2022-08-16 16:00:00|1890.54|1885.14|1883.26|1877.86|1892.38|1886.98|1868.43|1863.03|12410
1660669200000|2022-08-16 17:00:00|1883.25|1877.85|1881.41|1876.01|1887.8|1882.4|1872.95|1867.55|12166
1660672800000|2022-08-16 18:00:00|1881.34|1875.94|1873.51|1868.11|1900.48|1895.08|1856.19|1850.79|12706
1660676400000|2022-08-16 19:00:00|1873.55|1868.15|1882.18|1876.78|1883.46|1878.06|1870.12|1864.72|12230
1660680000000|2022-08-16 20:00:00|1882.09|1876.69|1887.55|1882.15|1889.43|1884.03|1878.19|1872.79|10808
1660683600000|2022-08-16 21:00:00|1887.51|1882.11|1882.44|1877.04|1889.02|1883.62|1876.08|1870.68|8701
1660687200000|2022-08-16 22:00:00|1882.48|1877.08|1874.86|1869.46|1882.72|1877.32|1869.64|1864.24|10755
1660690800000|2022-08-16 23:00:00|1875|1869.6|1879.63|1874.23|1883.4|1878|1872.1|1866.7|10577
1660694400000|2022-08-17 00:00:00|1879.6|1874.2|1898.21|1892.81|1902.42|1897.02|1877.86|1872.46|12151
1660698000000|2022-08-17 01:00:00|1898.22|1892.82|1890.18|1884.78|1901.41|1896.01|1889.27|1883.87|11201
1660701600000|2022-08-17 02:00:00|1890.2|1884.8|1896.33|1890.93|1907.44|1902.04|1884.71|1879.31|11452
1660705200000|2022-08-17 03:00:00|1896.41|1891.01|1899.11|1893.71|1905.01|1899.61|1896.35|1890.95|10728
1660708800000|2022-08-17 04:00:00|1899.06|1893.66|1903.45|1898.05|1907.81|1902.41|1898.62|1893.22|9944
1660712400000|2022-08-17 05:00:00|1903.49|1898.09|1927.5|1922.1|1928.56|1923.16|1902.58|1897.18|11366
1660716000000|2022-08-17 06:00:00|1927.49|1922.09|1954.61|1949.21|1959.49|1954.09|1927.03|1921.63|11715
1660719600000|2022-08-17 07:00:00|1954.6|1949.2|1893.49|1888.09|1957.94|1952.54|1891.47|1886.07|12358
1660723200000|2022-08-17 08:00:00|1893.51|1888.11|1887.63|1882.23|1905.1|1899.7|1883|1877.6|11638
1660726800000|2022-08-17 09:00:00|1887.64|1882.24|1893.16|1887.76|1898.99|1893.59|1885.56|1880.16|10613
1660730400000|2022-08-17 10:00:00|1893.08|1887.68|1881.96|1876.56|1893.16|1887.76|1872.67|1867.27|11156
1660734000000|2022-08-17 11:00:00|1882.07|1876.67|1879.84|1874.44|1886.42|1881.02|1874.43|1869.03|10781
1660737600000|2022-08-17 12:00:00|1879.86|1874.46|1874.83|1869.43|1888.78|1883.38|1859.77|1854.37|12103
1660741200000|2022-08-17 13:00:00|1874.84|1869.44|1837.45|1832.05|1875.54|1870.14|1822.18|1816.78|12719
1660744800000|2022-08-17 14:00:00|1837.35|1831.95|1825.6|1820.2|1843.27|1837.87|1822.75|1817.35|12284
1660748400000|2022-08-17 15:00:00|1825.56|1820.16|1834.2|1828.8|1842.62|1837.22|1823.42|1818.02|12249
1660752000000|2022-08-17 16:00:00|1834.48|1829.08|1843.02|1837.62|1845.9|1840.5|1826.98|1821.58|11869
1660755600000|2022-08-17 17:00:00|1843.01|1837.61|1854.15|1848.75|1855.97|1850.57|1837.75|1832.35|11350
1660759200000|2022-08-17 18:00:00|1854.11|1848.71|1853.51|1848.11|1873.76|1868.36|1834.9|1829.5|13095
1660762800000|2022-08-17 19:00:00|1853.5|1848.1|1841.02|1835.62|1858.78|1853.38|1835.27|1829.87|12475
1660766400000|2022-08-17 20:00:00|1841.13|1835.73|1853.89|1848.49|1856.12|1850.72|1831.32|1825.92|11314
1660770000000|2022-08-17 21:00:00|1853.99|1848.59|1842.91|1837.51|1854.02|1848.62|1836.58|1831.18|9983
1660773600000|2022-08-17 22:00:00|1842.92|1837.52|1831.94|1826.54|1842.92|1837.52|1828.98|1823.58|11079
1660777200000|2022-08-17 23:00:00|1831.96|1826.56|1836.8|1831.4|1840.39|1834.99|1827.27|1821.87|11390
1660780800000|2022-08-18 00:00:00|1836.92|1831.52|1850.48|1845.08|1853.01|1847.61|1824.08|1818.68|12094
1660784400000|2022-08-18 01:00:00|1850.3|1844.9|1859.96|1854.56|1864.42|1859.02|1844.54|1839.14|11299
1660788000000|2022-08-18 02:00:00|1859.93|1854.53|1855.13|1849.73|1868.81|1863.41|1847.75|1842.35|11508
1660791600000|2022-08-18 03:00:00|1855.12|1849.72|1851.75|1846.35|1857.79|1852.39|1848.55|1843.15|10430
1660795200000|2022-08-18 04:00:00|1851.72|1846.32|1846.82|1841.42|1855.39|1849.99|1842.22|1836.82|10401
1660798800000|2022-08-18 05:00:00|1846.85|1841.45|1847.6|1842.2|1856|1850.6|1845.39|1839.99|10383
1660802400000|2022-08-18 06:00:00|1847.28|1841.88|1841.75|1836.35|1855.09|1849.69|1841.61|1836.21|10984
1660806000000|2022-08-18 07:00:00|1841.71|1836.31|1847.79|1842.39|1850.13|1844.73|1839.07|1833.67|11445
1660809600000|2022-08-18 08:00:00|1847.78|1842.38|1851.8|1846.4|1852.84|1847.44|1837.47|1832.07|11085
1660813200000|2022-08-18 09:00:00|1851.84|1846.44|1859.26|1853.86|1860.07|1854.67|1848.42|1843.02|10726
1660816800000|2022-08-18 10:00:00|1859.25|1853.85|1850.92|1845.52|1869.28|1863.88|1848.56|1843.16|11031
1660820400000|2022-08-18 11:00:00|1850.96|1845.56|1862.39|1856.99|1863.78|1858.38|1850.57|1845.17|10677
1660824000000|2022-08-18 12:00:00|1862.4|1857|1881.9|1876.5|1881.9|1876.5|1858.59|1853.19|12498
1660827600000|2022-08-18 13:00:00|1882.06|1876.66|1857.58|1852.18|1884.81|1879.41|1854.54|1849.14|12748
1660831200000|2022-08-18 14:00:00|1857.48|1852.08|1863.81|1858.41|1871.96|1866.56|1852.59|1847.19|12576
1660834800000|2022-08-18 15:00:00|1863.86|1858.46|1875.86|1870.46|1880.35|1874.95|1859.88|1854.48|12454
1660838400000|2022-08-18 16:00:00|1875.88|1870.48|1871.98|1866.58|1877.72|1872.32|1859.17|1853.77|12349
1660842000000|2022-08-18 17:00:00|1871.92|1866.52|1863.44|1858.04|1881.45|1876.05|1862.47|1857.07|12145
1660845600000|2022-08-18 18:00:00|1863.41|1858.01|1869.19|1863.79|1874.32|1868.92|1861.74|1856.34|11609
1660849200000|2022-08-18 19:00:00|1869.18|1863.78|1873.56|1868.16|1880.43|1875.03|1867.93|1862.53|11492
1660852800000|2022-08-18 20:00:00|1873.51|1868.11|1880.04|1874.64|1882.56|1877.16|1869.99|1864.59|10969
1660856400000|2022-08-18 21:00:00|1880.06|1874.66|1871.79|1866.39|1881.54|1876.14|1870.18|1864.78|9721
1660860000000|2022-08-18 22:00:00|1871.78|1866.38|1869.64|1864.24|1875.27|1869.87|1866.8|1861.4|10127
1660863600000|2022-08-18 23:00:00|1869.61|1864.21|1849.11|1843.71|1873.98|1868.58|1845.46|1840.06|12338
1660867200000|2022-08-19 00:00:00|1848.98|1843.58|1828.56|1823.16|1850.61|1845.21|1815.4|1810|12881
1660870800000|2022-08-19 01:00:00|1828.32|1822.92|1818.68|1813.28|1828.77|1823.37|1808.87|1803.47|12605
1660874400000|2022-08-19 02:00:00|1818.77|1813.37|1827.65|1822.25|1830.08|1824.68|1813.58|1808.18|11658
1660878000000|2022-08-19 03:00:00|1827.68|1822.28|1820.31|1814.91|1828.37|1822.97|1819.21|1813.81|11037
1660881600000|2022-08-19 04:00:00|1820.33|1814.93|1821.51|1816.11|1827.04|1821.64|1816.32|1810.92|10590
1660885200000|2022-08-19 05:00:00|1821.59|1816.19|1819.17|1813.77|1826.14|1820.74|1812.55|1807.15|10628
1660888800000|2022-08-19 06:00:00|1819.24|1813.84|1751.6|1746.2|1819.98|1814.58|1728.69|1723.29|12567
1660892400000|2022-08-19 07:00:00|1751.58|1746.18|1747.44|1742.04|1765.91|1760.51|1736.77|1731.37|12651
1660896000000|2022-08-19 08:00:00|1747.43|1742.03|1739.13|1733.73|1747.84|1742.44|1724.12|1718.72|12510
1660899600000|2022-08-19 09:00:00|1739.14|1733.74|1740.15|1734.75|1745.83|1740.43|1730.88|1725.48|11564
1660903200000|2022-08-19 10:00:00|1740.12|1734.72|1732.81|1727.41|1745.82|1740.42|1729.98|1724.58|11621
1660906800000|2022-08-19 11:00:00|1732.83|1727.43|1710.45|1705.05|1734.11|1728.71|1686.65|1681.25|12943
1660910400000|2022-08-19 12:00:00|1710.48|1705.08|1703.48|1698.08|1710.48|1705.08|1679.14|1673.74|12666
1660914000000|2022-08-19 13:00:00|1703.45|1698.05|1692.8|1687.4|1707.87|1702.47|1688.44|1683.04|12400
1660917600000|2022-08-19 14:00:00|1692.75|1687.35|1694.45|1689.05|1707.06|1701.66|1689.24|1683.84|12394
1660921200000|2022-08-19 15:00:00|1694.43|1689.03|1700.73|1695.33|1705.15|1699.75|1690.07|1684.67|12104
1660924800000|2022-08-19 16:00:00|1700.74|1695.34|1721.14|1715.74|1728.71|1723.31|1697.13|1691.73|12127
1660928400000|2022-08-19 17:00:00|1721.19|1715.79|1708.95|1703.55|1728.6|1723.2|1705.78|1700.38|11937
1660932000000|2022-08-19 18:00:00|1708.96|1703.56|1702.24|1696.84|1710.51|1705.11|1693.7|1688.3|11594
1660935600000|2022-08-19 19:00:00|1702.27|1696.87|1703.77|1698.37|1714.17|1708.77|1683.75|1678.35|12208
1660939200000|2022-08-19 20:00:00|1703.72|1698.32|1689.89|1684.49|1708.77|1703.37|1683.93|1678.53|10688
1660982400000|2022-08-20 08:00:00|1644.09|1638.69|1642.39|1636.99|1644.42|1639.02|1642.38|1636.98|341
1660986000000|2022-08-20 09:00:00|1640.89|1635.49|1638.19|1632.79|1640.97|1635.57|1631.41|1626.01|9798
1660989600000|2022-08-20 10:00:00|1638.21|1632.81|1634.82|1629.42|1638.76|1633.36|1621.43|1616.03|10160
1660993200000|2022-08-20 11:00:00|1634.67|1629.27|1634.18|1628.78|1640.01|1634.61|1631.83|1626.43|10285
1660996800000|2022-08-20 12:00:00|1634.14|1628.74|1629.81|1624.41|1637.89|1632.49|1627.79|1622.39|10112
1661000400000|2022-08-20 13:00:00|1629.89|1624.49|1639.09|1633.69|1641.61|1636.21|1627.74|1622.34|10050
1661004000000|2022-08-20 14:00:00|1639.15|1633.75|1636.3|1630.9|1646.8|1641.4|1633.02|1627.62|9943
1661007600000|2022-08-20 15:00:00|1636.31|1630.91|1637.74|1632.34|1640.58|1635.18|1628.76|1623.36|9888
1661011200000|2022-08-20 16:00:00|1637.79|1632.39|1621.42|1616.02|1642.16|1636.76|1619.03|1613.63|10278
1661014800000|2022-08-20 17:00:00|1621.39|1615.99|1619.62|1614.22|1632.84|1627.44|1610.12|1604.72|11153
1661018400000|2022-08-20 18:00:00|1619.63|1614.23|1582.62|1577.22|1625|1619.6|1580.5|1575.1|11268
1661022000000|2022-08-20 19:00:00|1582.63|1577.23|1566.47|1561.07|1586.53|1581.13|1558.48|1553.08|12497
1661025600000|2022-08-20 20:00:00|1566.48|1561.08|1535.48|1530.08|1585.73|1580.33|1532.39|1526.99|11599
1661029200000|2022-08-20 21:00:00|1535.5|1530.1|1571.64|1566.24|1573.96|1568.56|1527.03|1521.63|11711
1661032800000|2022-08-20 22:00:00|1571.67|1566.27|1576.42|1571.02|1591.21|1585.81|1568.18|1562.78|11170
1661036400000|2022-08-20 23:00:00|1576.45|1571.05|1578.66|1573.26|1588.08|1582.68|1569.12|1563.72|10309
1661040000000|2022-08-21 00:00:00|1578.67|1573.27|1579.79|1574.39|1598.02|1592.62|1576.28|1570.88|10707
1661043600000|2022-08-21 01:00:00|1579.78|1574.38|1597.68|1592.28|1600.23|1594.83|1579.31|1573.91|9917
1661047200000|2022-08-21 02:00:00|1597.63|1592.23|1597.92|1592.52|1606.63|1601.23|1589.96|1584.56|9768
1661050800000|2022-08-21 03:00:00|1597.9|1592.5|1588.35|1582.95|1598.91|1593.51|1584.2|1578.8|9657
1661054400000|2022-08-21 04:00:00|1588.34|1582.94|1586.3|1580.9|1597.87|1592.47|1584.6|1579.2|9270
1661058000000|2022-08-21 05:00:00|1586.33|1580.93|1589.5|1584.1|1592.23|1586.83|1579.94|1574.54|9373
1661061600000|2022-08-21 06:00:00|1589.53|1584.13|1574.11|1568.71|1591.05|1585.65|1569.52|1564.12|9937
1661065200000|2022-08-21 07:00:00|1574.19|1568.79|1587.96|1582.56|1589.57|1584.17|1565.95|1560.55|10416
1661068800000|2022-08-21 08:00:00|1587.94|1582.54|1604.58|1599.18|1617.94|1612.54|1587.56|1582.16|11583
1661072400000|2022-08-21 09:00:00|1604.55|1599.15|1619.98|1614.58|1627.09|1621.69|1600.84|1595.44|10749
1661076000000|2022-08-21 10:00:00|1619.97|1614.57|1623.01|1617.61|1632.61|1627.21|1614.37|1608.97|11207
1661079600000|2022-08-21 11:00:00|1623.1|1617.7|1629.73|1624.33|1631.98|1626.58|1619.07|1613.67|10391
1661083200000|2022-08-21 12:00:00|1629.68|1624.28|1627.42|1622.02|1643.28|1637.88|1626.78|1621.38|11384
1661086800000|2022-08-21 13:00:00|1627.39|1621.99|1614.89|1609.49|1629.33|1623.93|1614.65|1609.25|10851
1661090400000|2022-08-21 14:00:00|1614.86|1609.46|1620.51|1615.11|1623.8|1618.4|1604.29|1598.89|11004
1661094000000|2022-08-21 15:00:00|1620.52|1615.12|1624.08|1618.68|1625.42|1620.02|1614.62|1609.22|10147
1661097600000|2022-08-21 16:00:00|1624.07|1618.67|1626.46|1621.06|1637.59|1632.19|1614.08|1608.68|11032
1661101200000|2022-08-21 17:00:00|1626.49|1621.09|1623.69|1618.29|1634.63|1629.23|1620.84|1615.44|10377
1661104800000|2022-08-21 18:00:00|1623.67|1618.27|1627.01|1621.61|1628.92|1623.52|1615.83|1610.43|9779
1661108400000|2022-08-21 19:00:00|1627.02|1621.62|1627.75|1620.85|1631.89|1624.99|1621.19|1615.79|9656
1661112000000|2022-08-21 20:00:00|1627.72|1620.82|1620.08|1613.18|1643.27|1636.37|1617.36|1610.46|10395
1661115600000|2022-08-21 21:00:00|1620.09|1613.19|1624.4|1619|1648.94|1643.54|1619.76|1613.19|11679
1661119200000|2022-08-21 22:00:00|1624.39|1618.99|1621.26|1615.86|1632.34|1626.94|1583.78|1578.38|12961
1661122800000|2022-08-21 23:00:00|1621.28|1615.88|1620.62|1615.22|1634.38|1628.98|1617.39|1611.99|8311
1661126400000|2022-08-22 00:00:00|1620.64|1615.24|1612.98|1607.58|1624.16|1618.76|1604.66|1599.26|12603
1661130000000|2022-08-22 01:00:00|1613.02|1607.62|1608.39|1602.99|1616.18|1610.78|1596.67|1591.27|12052
1661133600000|2022-08-22 02:00:00|1608.45|1603.05|1610.05|1604.65|1614.19|1608.79|1599.36|1593.96|11256
1661137200000|2022-08-22 03:00:00|1610.06|1604.66|1597.9|1592.5|1613.51|1608.11|1597.51|1592.11|10915
1661140800000|2022-08-22 04:00:00|1597.86|1592.46|1610.21|1604.81|1612.28|1606.88|1588.06|1582.66|11599
1661144400000|2022-08-22 05:00:00|1610.22|1604.82|1606.64|1601.24|1612.85|1607.45|1602.17|1596.77|10743
1661148000000|2022-08-22 06:00:00|1606.6|1601.2|1587.19|1581.79|1606.83|1601.43|1579.92|1574.52|11936
1661151600000|2022-08-22 07:00:00|1587.2|1581.8|1559.16|1553.76|1591.42|1586.02|1554.86|1549.46|12767
1661155200000|2022-08-22 08:00:00|1559.09|1553.69|1566.26|1560.86|1567.3|1561.9|1533.06|1527.66|13230
1661158800000|2022-08-22 09:00:00|1566.28|1560.88|1566.88|1561.48|1575.37|1569.97|1554.63|1549.23|12405
1661162400000|2022-08-22 10:00:00|1566.78|1561.38|1575.76|1570.36|1581.73|1576.33|1560.44|1555.04|12117
1661166000000|2022-08-22 11:00:00|1575.56|1570.16|1570.09|1564.69|1582.92|1577.52|1566.18|1560.78|11889
1661169600000|2022-08-22 12:00:00|1570.24|1564.84|1563.77|1558.37|1580.59|1575.19|1556.63|1551.23|12606
1661173200000|2022-08-22 13:00:00|1563.85|1558.45|1569.56|1564.16|1578.06|1572.66|1550.81|1545.41|13050
1661176800000|2022-08-22 14:00:00|1569.53|1564.13|1564.53|1559.13|1582.7|1577.3|1559.13|1553.73|13177
1661180400000|2022-08-22 15:00:00|1564.57|1559.17|1592.46|1587.06|1597.45|1592.05|1563.68|1558.28|12816
1661184000000|2022-08-22 16:00:00|1592.47|1587.07|1584.49|1579.09|1602.81|1597.41|1578.21|1572.81|12237
1661187600000|2022-08-22 17:00:00|1584.48|1579.08|1576.79|1571.39|1586.28|1580.88|1572.1|1566.7|12025
1661191200000|2022-08-22 18:00:00|1576.8|1571.4|1560.84|1555.44|1577.92|1572.52|1551.68|1546.28|12013
1661194800000|2022-08-22 19:00:00|1560.89|1555.49|1569.54|1564.14|1570.69|1565.29|1558.75|1553.35|12301
1661198400000|2022-08-22 20:00:00|1569.69|1564.29|1581.95|1576.55|1590.14|1584.74|1568.88|1563.48|11825
1661202000000|2022-08-22 21:00:00|1581.9|1576.5|1574.35|1568.95|1583.86|1578.46|1567.42|1562.02|10374
1661205600000|2022-08-22 22:00:00|1574.26|1568.86|1590.06|1584.66|1594.66|1589.26|1570.99|1565.59|11360
1661209200000|2022-08-22 23:00:00|1590.29|1584.89|1627.56|1622.16|1631.73|1626.33|1588.7|1583.3|11643
1661212800000|2022-08-23 00:00:00|1627.55|1622.15|1623.3|1617.9|1638.66|1633.26|1617.77|1612.37|12048
1661216400000|2022-08-23 01:00:00|1623.35|1617.95|1626.63|1621.23|1641.11|1635.71|1623.33|1617.93|11410
1661220000000|2022-08-23 02:00:00|1626.52|1621.12|1629.63|1624.23|1633.13|1627.73|1621.13|1615.73|10655
1661223600000|2022-08-23 03:00:00|1629.49|1624.09|1612.2|1606.8|1635.52|1630.12|1610.71|1605.31|10290
1661227200000|2022-08-23 04:00:00|1612.23|1606.83|1613.76|1608.36|1619.97|1614.57|1610.65|1605.25|10193
1661230800000|2022-08-23 05:00:00|1613.32|1607.92|1574.04|1568.64|1615.65|1610.25|1572.93|1567.53|12131
1661234400000|2022-08-23 06:00:00|1573.68|1568.28|1576.49|1571.09|1581.86|1576.46|1566.97|1561.57|12070
1661238000000|2022-08-23 07:00:00|1576.68|1571.28|1604.8|1599.4|1604.93|1599.53|1575.15|1569.75|12236
1661241600000|2022-08-23 08:00:00|1604.83|1599.43|1611.9|1606.5|1620.22|1614.82|1603.67|1598.27|12268
1661245200000|2022-08-23 09:00:00|1612.2|1606.8|1613.69|1608.29|1626.58|1621.18|1591.44|1586.04|12084
1661248800000|2022-08-23 10:00:00|1613.7|1608.3|1611.15|1605.75|1617.38|1611.98|1599.8|1594.4|11978
1661252400000|2022-08-23 11:00:00|1611.1|1605.7|1623.26|1617.86|1627.32|1621.92|1602.05|1596.65|11634
1661256000000|2022-08-23 12:00:00|1623.25|1617.85|1613.93|1608.53|1630|1624.6|1612.59|1607.19|12120
1661259600000|2022-08-23 13:00:00|1613.94|1608.54|1638.94|1633.54|1640.68|1635.28|1609.71|1604.31|12714
1661263200000|2022-08-23 14:00:00|1638.97|1633.57|1634.84|1629.44|1656.47|1651.07|1632.14|1626.74|13282
1661266800000|2022-08-23 15:00:00|1634.85|1629.45|1643.28|1637.88|1650.22|1644.82|1627.29|1621.89|12961
1661270400000|2022-08-23 16:00:00|1643.25|1637.85|1641.5|1636.1|1644.05|1638.65|1627.75|1622.35|12329
1661274000000|2022-08-23 17:00:00|1641.13|1635.73|1636.69|1631.29|1647.96|1642.56|1636.05|1630.65|12255
1661277600000|2022-08-23 18:00:00|1636.68|1631.28|1659.55|1654.15|1676.42|1671.02|1632.67|1627.27|12586
1661281200000|2022-08-23 19:00:00|1659.44|1654.04|1653.17|1647.77|1663.9|1658.5|1649.25|1643.85|11850
1661284800000|2022-08-23 20:00:00|1653.42|1648.02|1650.19|1644.79|1667.21|1661.81|1645.01|1639.61|11019
1661288400000|2022-08-23 21:00:00|1650.2|1644.8|1651.3|1645.9|1654.61|1649.21|1644.7|1639.3|8949
1661292000000|2022-08-23 22:00:00|1651.33|1645.93|1656.82|1651.42|1664.64|1659.24|1648.75|1643.35|11339
1661295600000|2022-08-23 23:00:00|1656.81|1651.41|1668.37|1662.97|1675.05|1669.65|1654.11|1648.71|11795
1661299200000|2022-08-24 00:00:00|1668.36|1662.96|1643.36|1637.96|1669.38|1663.98|1635.56|1630.16|12068
1661302800000|2022-08-24 01:00:00|1643.34|1637.94|1625.15|1619.75|1645.99|1640.59|1614.94|1609.54|11743
1661306400000|2022-08-24 02:00:00|1625.18|1619.78|1614.3|1608.9|1636.31|1630.91|1611.23|1605.83|11427
1661310000000|2022-08-24 03:00:00|1614.26|1608.86|1617.01|1611.61|1620.08|1614.68|1608.3|1602.9|11183
1661313600000|2022-08-24 04:00:00|1617|1611.6|1626.08|1620.68|1628.95|1623.55|1613.2|1607.8|10828
1661317200000|2022-08-24 05:00:00|1626.06|1620.66|1640.55|1635.15|1650.59|1645.19|1623.69|1618.29|11492
1661320800000|2022-08-24 06:00:00|1640.56|1635.16|1648.01|1642.61|1649.78|1644.38|1634.08|1628.68|11686
1661324400000|2022-08-24 07:00:00|1648.12|1642.72|1629.8|1624.4|1652.22|1646.82|1624.16|1618.76|12124
1661328000000|2022-08-24 08:00:00|1629.92|1624.52|1637|1631.6|1647.47|1642.07|1628.97|1623.57|11479
1661331600000|2022-08-24 09:00:00|1637.02|1631.62|1638.39|1632.99|1645.39|1639.99|1635.85|1630.45|11060
1661335200000|2022-08-24 10:00:00|1638.42|1633.02|1632.53|1627.13|1647.14|1641.74|1630.35|1624.95|11378
1661338800000|2022-08-24 11:00:00|1632.54|1627.14|1654.06|1648.66|1655.75|1650.35|1630.59|1625.19|11860
1661342400000|2022-08-24 12:00:00|1654|1648.6|1660.89|1655.49|1662.92|1657.52|1648.95|1643.55|12252
1661346000000|2022-08-24 13:00:00|1660.84|1655.44|1652.02|1646.62|1663.4|1658|1645.81|1640.41|12299
1661349600000|2022-08-24 14:00:00|1652|1646.6|1651.49|1646.09|1666.39|1660.99|1645.14|1639.74|12823
1661353200000|2022-08-24 15:00:00|1651.48|1646.08|1686.76|1681.36|1690.01|1684.61|1649.47|1644.07|12738
1661356800000|2022-08-24 16:00:00|1686.71|1681.31|1680.97|1675.57|1696.49|1691.09|1676.42|1671.02|12534
1661360400000|2022-08-24 17:00:00|1680.96|1675.56|1671.11|1665.71|1683.75|1678.35|1666.64|1661.24|11587
1661364000000|2022-08-24 18:00:00|1671.13|1665.73|1671.38|1665.98|1678.81|1673.41|1668.89|1663.49|10951
1661367600000|2022-08-24 19:00:00|1671.39|1665.99|1681.58|1676.18|1694.12|1688.72|1670.94|1665.54|11760
1661371200000|2022-08-24 20:00:00|1681.48|1676.08|1686.13|1680.73|1689.18|1683.78|1677.55|1672.15|10994
1661374800000|2022-08-24 21:00:00|1686.07|1680.67|1673.17|1667.77|1686.8|1681.4|1672.03|1666.63|9233
1661378400000|2022-08-24 22:00:00|1673.41|1668.01|1663.4|1658|1680.03|1674.63|1659.94|1654.54|11372
1661382000000|2022-08-24 23:00:00|1663.38|1657.98|1659.12|1653.72|1670.99|1665.59|1654.89|1649.49|10590
1661385600000|2022-08-25 00:00:00|1659.13|1653.73|1671.67|1666.27|1675.58|1670.18|1656.63|1651.23|11494
1661389200000|2022-08-25 01:00:00|1671.65|1666.25|1678.25|1672.85|1687.33|1681.93|1668.09|1662.69|11406
1661392800000|2022-08-25 02:00:00|1678.16|1672.76|1679.67|1674.27|1681.18|1675.78|1674.65|1669.25|10727
1661396400000|2022-08-25 03:00:00|1679.68|1674.28|1672.35|1666.95|1686.43|1681.03|1667.19|1661.79|10667
1661400000000|2022-08-25 04:00:00|1672.36|1666.96|1679.24|1673.84|1681.89|1676.49|1672.02|1666.62|9971
1661403600000|2022-08-25 05:00:00|1679.15|1673.75|1683.39|1677.99|1683.9|1678.5|1675.68|1670.28|10012
1661407200000|2022-08-25 06:00:00|1683.44|1678.04|1704.98|1699.58|1709.67|1704.27|1681|1675.6|12030
1661410800000|2022-08-25 07:00:00|1705|1699.6|1711.43|1706.03|1714.7|1709.3|1699.81|1694.41|12192
1661414400000|2022-08-25 08:00:00|1711.42|1706.02|1711.58|1706.18|1718.37|1712.97|1707.46|1702.06|11619
1661418000000|2022-08-25 09:00:00|1711.57|1706.17|1707.54|1702.14|1714.73|1709.33|1700.84|1695.44|11103
1661421600000|2022-08-25 10:00:00|1707.55|1702.15|1696.77|1691.37|1708.87|1703.47|1696.34|1690.94|10947
1661425200000|2022-08-25 11:00:00|1696.76|1691.36|1712.85|1707.45|1716.11|1710.71|1696.29|1690.89|11383
1661428800000|2022-08-25 12:00:00|1712.83|1707.43|1707.42|1702.02|1719.23|1713.83|1702.32|1696.92|12166
1661432400000|2022-08-25 13:00:00|1707.37|1701.97|1711.64|1706.24|1714.06|1708.66|1699.15|1693.75|12351
1661436000000|2022-08-25 14:00:00|1711.74|1706.34|1712.39|1706.99|1724.64|1719.24|1706.75|1701.35|12541
1661439600000|2022-08-25 15:00:00|1712.41|1707.01|1704.03|1698.63|1717.2|1711.8|1691.5|1686.1|12426
1661443200000|2022-08-25 16:00:00|1703.98|1698.58|1698.17|1692.77|1707.51|1702.11|1692.91|1687.51|12107
1661446800000|2022-08-25 17:00:00|1698.01|1692.61|1708.01|1702.61|1715.62|1710.22|1696.86|1691.46|11888
1661450400000|2022-08-25 18:00:00|1708.03|1702.63|1705.3|1699.9|1711.7|1706.3|1698.53|1693.13|11076
1661454000000|2022-08-25 19:00:00|1705.39|1699.99|1709.24|1703.84|1714.69|1709.29|1701.73|1696.33|10599
1661457600000|2022-08-25 20:00:00|1709.38|1703.98|1711.23|1705.83|1715.67|1710.27|1702.91|1697.51|10250
1661461200000|2022-08-25 21:00:00|1711.26|1705.86|1704.29|1698.89|1714.37|1708.97|1699.43|1694.03|9246
1661464800000|2022-08-25 22:00:00|1704.28|1698.88|1697.2|1691.8|1707.37|1701.97|1696.01|1690.61|8146
1661468400000|2022-08-25 23:00:00|1697.21|1691.81|1698.21|1692.81|1701.46|1696.06|1687.07|1681.67|10691
1661472000000|2022-08-26 00:00:00|1698.18|1692.78|1677.67|1672.27|1698.25|1692.85|1674.93|1669.53|11730
1661475600000|2022-08-26 01:00:00|1677.61|1672.21|1687.61|1682.21|1689.16|1683.76|1674.58|1669.18|10999
1661479200000|2022-08-26 02:00:00|1687.57|1682.17|1693.35|1687.95|1693.5|1688.1|1684.73|1679.33|10045
1661482800000|2022-08-26 03:00:00|1693.4|1688|1690.07|1684.67|1694.27|1688.87|1687.4|1682|10806
1661486400000|2022-08-26 04:00:00|1690.08|1684.68|1685.41|1680.01|1690.49|1685.09|1679.73|1674.33|10712
1661490000000|2022-08-26 05:00:00|1685.4|1680|1664.19|1658.79|1686.89|1681.49|1659.75|1654.35|12083
1661493600000|2022-08-26 06:00:00|1664.21|1658.81|1662.13|1656.73|1668.41|1663.01|1660.15|1654.75|11654
1661497200000|2022-08-26 07:00:00|1662.11|1656.71|1663.53|1658.13|1664.79|1659.39|1644.39|1638.99|12058
1661500800000|2022-08-26 08:00:00|1663.5|1658.1|1662.41|1657.01|1669.9|1664.5|1655.4|1650|10914
1661504400000|2022-08-26 09:00:00|1662.44|1657.04|1663.32|1657.92|1667.8|1662.4|1659.63|1654.23|10997
1661508000000|2022-08-26 10:00:00|1663.34|1657.94|1652.29|1646.89|1664.36|1658.96|1649.99|1644.59|11483
1661511600000|2022-08-26 11:00:00|1652.31|1646.91|1632.33|1626.93|1654.78|1649.38|1625.05|1619.65|12503
1661515200000|2022-08-26 12:00:00|1632.15|1626.75|1683.55|1678.15|1684.44|1679.04|1627|1621.6|12650
1661518800000|2022-08-26 13:00:00|1683.53|1678.13|1693.6|1688.2|1708.73|1703.33|1677.59|1672.19|12639
1661522400000|2022-08-26 14:00:00|1693.59|1688.19|1637.48|1632.08|1704.62|1699.22|1634.15|1628.75|11781
1661526000000|2022-08-26 15:00:00|1637.31|1631.91|1596.2|1590.8|1637.31|1631.91|1588.1|1582.7|12181
1661529600000|2022-08-26 16:00:00|1596.17|1590.77|1583.45|1578.05|1602.12|1596.72|1565.65|1560.25|11579
1661533200000|2022-08-26 17:00:00|1583.59|1578.19|1571.07|1565.67|1587.65|1582.25|1568.95|1563.55|10983
1661536800000|2022-08-26 18:00:00|1571.15|1565.75|1562.05|1556.65|1573.1|1567.7|1541.55|1536.15|11546
1661540400000|2022-08-26 19:00:00|1562.04|1556.64|1562.64|1557.24|1567.34|1561.94|1556.2|1550.8|10348
1661544000000|2022-08-26 20:00:00|1562.39|1556.99|1559.51|1554.11|1571.51|1566.11|1556.63|1551.23|9415
1661583600000|2022-08-27 07:00:00|1502.66|1497.26|1510.89|1505.49|1512.3|1506.9|1491.38|1485.98|10534
1661587200000|2022-08-27 08:00:00|1510.9|1505.5|1505.1|1499.7|1512.32|1506.92|1502.48|1497.08|9688
1661590800000|2022-08-27 09:00:00|1505.15|1499.75|1502.44|1497.04|1508.54|1503.14|1498.37|1492.97|9692
1661594400000|2022-08-27 10:00:00|1502.43|1497.03|1506.24|1500.84|1514.19|1508.79|1501.33|1495.93|10131
1661598000000|2022-08-27 11:00:00|1506.3|1500.9|1508.35|1502.95|1512.93|1507.53|1500.02|1494.62|10320
1661601600000|2022-08-27 12:00:00|1508.36|1502.96|1505.96|1500.56|1512.09|1506.69|1504|1498.6|9809
1661605200000|2022-08-27 13:00:00|1505.93|1500.53|1502.99|1497.59|1508.81|1503.41|1491.35|1485.95|10441
1661608800000|2022-08-27 14:00:00|1503.04|1497.64|1492.52|1487.12|1506.34|1500.94|1492.14|1486.74|9833
1661612400000|2022-08-27 15:00:00|1492.64|1487.24|1472.85|1467.45|1494.79|1489.39|1459.4|1454|11983
1661616000000|2022-08-27 16:00:00|1472.84|1467.44|1472.36|1466.96|1475.11|1469.71|1451.04|1445.64|12001
1661619600000|2022-08-27 17:00:00|1472.38|1466.98|1475.78|1470.38|1487.13|1481.73|1467.82|1462.42|10448
1661623200000|2022-08-27 18:00:00|1475.77|1470.37|1471.84|1466.44|1480.7|1475.3|1469.64|1464.24|9518
1661626800000|2022-08-27 19:00:00|1471.85|1466.45|1479.88|1474.48|1481.95|1476.55|1469.86|1464.46|5360
1661630400000|2022-08-27 20:00:00|1482.47|1477.07|1483.38|1477.98|1485.64|1480.24|1476.45|1471.05|8801
1661634000000|2022-08-27 21:00:00|1483.39|1477.99|1465.59|1460.19|1485.48|1480.08|1462.66|1457.26|7143
1661637600000|2022-08-27 22:00:00|1465.55|1460.15|1487.05|1481.65|1501.31|1495.91|1461.59|1456.19|10752
1661641200000|2022-08-27 23:00:00|1487.04|1481.64|1493.73|1488.33|1501.32|1495.92|1484.54|1479.14|9972
1661644800000|2022-08-28 00:00:00|1493.66|1488.26|1489.48|1484.08|1498.21|1492.81|1479.87|1474.47|9780
1661648400000|2022-08-28 01:00:00|1489.49|1484.09|1496.85|1491.45|1502.32|1496.92|1485.37|1479.97|9309
1661652000000|2022-08-28 02:00:00|1496.87|1491.47|1497.92|1492.52|1513.21|1507.81|1496.61|1491.21|9203
1661655600000|2022-08-28 03:00:00|1497.91|1492.51|1494.4|1489|1502.97|1497.57|1492.14|1486.74|8963
1661659200000|2022-08-28 04:00:00|1494.42|1489.02|1490.06|1484.66|1496.56|1491.16|1486.3|1480.9|8845
1661662800000|2022-08-28 05:00:00|1490.07|1484.67|1497.4|1492|1497.4|1492|1484.74|1479.34|8619
1661666400000|2022-08-28 06:00:00|1497.7|1492.3|1496.97|1491.57|1500.01|1494.61|1493.83|1488.43|8488
1661670000000|2022-08-28 07:00:00|1496.94|1491.54|1499.8|1494.4|1504.4|1499|1495.03|1489.63|8339
1661673600000|2022-08-28 08:00:00|1499.76|1494.36|1496.62|1491.22|1506.85|1501.45|1491.32|1485.92|9008
1661677200000|2022-08-28 09:00:00|1496.58|1491.18|1493.02|1487.62|1496.73|1491.33|1489.03|1483.63|8074
1661680800000|2022-08-28 10:00:00|1493.03|1487.63|1487.59|1482.19|1494.91|1489.51|1485.35|1479.95|9009
1661684400000|2022-08-28 11:00:00|1487.64|1482.24|1488.19|1482.79|1489.94|1484.54|1478.93|1473.53|9271
1661688000000|2022-08-28 12:00:00|1488.22|1482.82|1471.71|1466.31|1491.53|1486.13|1469.96|1464.56|9057
1661691600000|2022-08-28 13:00:00|1471.69|1466.29|1476.42|1471.02|1480.88|1475.48|1469.91|1464.51|9689
1661695200000|2022-08-28 14:00:00|1476.47|1471.07|1478.05|1472.65|1486.58|1481.18|1463.16|1457.76|11106
1661698800000|2022-08-28 15:00:00|1478.07|1472.67|1489.75|1484.35|1491.37|1485.97|1476.21|1470.81|9781
1661702400000|2022-08-28 16:00:00|1489.76|1484.36|1484.08|1478.68|1499.64|1494.24|1482.9|1477.5|10621
1661706000000|2022-08-28 17:00:00|1484.11|1478.71|1485.64|1480.24|1493.18|1487.78|1481.55|1476.15|9091
1661709600000|2022-08-28 18:00:00|1485.65|1480.25|1492.5|1487.1|1495.94|1490.54|1485.27|1479.87|8768
1661713200000|2022-08-28 19:00:00|1492.52|1487.12|1486.71|1479.81|1497.59|1492.19|1485.33|1478.43|8996
1661716800000|2022-08-28 20:00:00|1486.74|1479.84|1486.75|1479.85|1495.38|1488.48|1485.9|1479|8585
1661720400000|2022-08-28 21:00:00|1486.76|1479.86|1480.09|1474.69|1493.75|1488.35|1473.51|1468.11|9356
1661724000000|2022-08-28 22:00:00|1480.12|1474.72|1467.14|1461.74|1482.83|1477.43|1464.62|1459.22|12180
1661727600000|2022-08-28 23:00:00|1467.15|1461.75|1429.14|1423.74|1469.38|1463.98|1426.87|1421.47|12767
1661731200000|2022-08-29 00:00:00|1429.15|1423.75|1434.52|1429.12|1449.64|1444.24|1425.11|1419.71|12856
1661734800000|2022-08-29 01:00:00|1434.57|1429.17|1442.33|1436.93|1442.42|1437.02|1431.07|1425.67|11839
1661738400000|2022-08-29 02:00:00|1442.27|1436.87|1449.42|1444.02|1452.57|1447.17|1439.55|1434.15|10965
1661742000000|2022-08-29 03:00:00|1449.37|1443.97|1459.68|1454.28|1464.86|1459.46|1447.83|1442.43|11348
1661745600000|2022-08-29 04:00:00|1459.59|1454.19|1452.55|1447.15|1464.69|1459.29|1449.36|1443.96|11174
1661749200000|2022-08-29 05:00:00|1452.6|1447.2|1443.43|1438.03|1456.02|1450.62|1442.41|1437.01|10575
1661752800000|2022-08-29 06:00:00|1443.44|1438.04|1457.28|1451.88|1460.53|1455.13|1443.4|1438|10723
1661756400000|2022-08-29 07:00:00|1457.3|1451.9|1457.45|1452.05|1462.11|1456.71|1449.66|1444.26|11490
1661760000000|2022-08-29 08:00:00|1457.57|1452.17|1447.7|1442.3|1459.27|1453.87|1445.85|1440.45|11083
1661763600000|2022-08-29 09:00:00|1447.73|1442.33|1454.3|1448.9|1456.67|1451.27|1447.35|1441.95|10958
1661767200000|2022-08-29 10:00:00|1454.29|1448.89|1453.21|1447.81|1458.17|1452.77|1448.34|1442.94|10905
1661770800000|2022-08-29 11:00:00|1453.13|1447.73|1451.65|1446.25|1454.29|1448.89|1444.72|1439.32|11081
1661774400000|2022-08-29 12:00:00|1451.6|1446.2|1478.63|1473.23|1497.89|1492.49|1449.7|1444.3|12240
1661778000000|2022-08-29 13:00:00|1478.62|1473.22|1499.45|1494.05|1506.01|1500.61|1478.42|1473.02|11754
1661781600000|2022-08-29 14:00:00|1499.39|1493.99|1513.58|1508.18|1532.99|1527.59|1498.29|1492.89|10729
1661785200000|2022-08-29 15:00:00|1513.08|1507.68|1524.66|1519.26|1533.02|1527.62|1512.27|1506.87|9779
1661788800000|2022-08-29 16:00:00|1524.64|1519.24|1540.87|1535.47|1545.04|1539.64|1522.97|1517.57|9441
1661792400000|2022-08-29 17:00:00|1540.85|1535.45|1546.14|1540.74|1547.45|1542.05|1525.77|1520.37|8667
1661796000000|2022-08-29 18:00:00|1545.99|1540.59|1535.2|1529.8|1546.25|1540.85|1530.27|1524.87|7603
1661799600000|2022-08-29 19:00:00|1535.17|1529.77|1533.5|1528.1|1541.87|1536.47|1528.86|1523.46|8414
1661803200000|2022-08-29 20:00:00|1533.71|1528.31|1548.96|1543.56|1555.69|1550.29|1532.06|1526.66|7271
1661806800000|2022-08-29 21:00:00|1548.97|1543.57|1545.81|1540.41|1549.62|1544.22|1541.73|1536.33|4986
1661810400000|2022-08-29 22:00:00|1545.66|1540.26|1543.31|1537.91|1551.32|1545.92|1539.04|1533.64|7279
1661814000000|2022-08-29 23:00:00|1543.51|1538.11|1554.89|1549.49|1562.67|1557.27|1533.65|1528.25|8789
1661817600000|2022-08-30 00:00:00|1554.88|1549.48|1548.79|1543.39|1555.2|1549.8|1540.88|1535.48|8815
1661821200000|2022-08-30 01:00:00|1548.71|1543.31|1534.33|1528.93|1550.18|1544.78|1526.64|1521.24|8439
1661824800000|2022-08-30 02:00:00|1534.35|1528.95|1539.23|1533.83|1540.09|1534.69|1529.64|1524.24|6804
1661828400000|2022-08-30 03:00:00|1539.19|1533.79|1546.85|1541.45|1549.99|1544.59|1534.13|1528.73|8773
1661832000000|2022-08-30 04:00:00|1546.86|1541.46|1585.01|1579.61|1588.25|1582.85|1545.75|1540.35|9844
1661835600000|2022-08-30 05:00:00|1585.02|1579.62|1585.21|1579.81|1593.1|1587.7|1580.26|1574.86|8458
1661839200000|2022-08-30 06:00:00|1585.18|1579.78|1580.51|1575.11|1591.47|1586.07|1575.68|1570.28|7621
1661842800000|2022-08-30 07:00:00|1579.82|1574.42|1589.71|1584.31|1603.5|1598.1|1579.48|1574.08|9763
1661846400000|2022-08-30 08:00:00|1589.7|1584.3|1589.71|1584.31|1599.85|1594.45|1586.54|1581.14|7884
1661850000000|2022-08-30 09:00:00|1589.79|1584.39|1594.8|1589.4|1597.49|1592.09|1588.13|1582.73|6430
1661853600000|2022-08-30 10:00:00|1594.74|1589.34|1588.11|1582.71|1608.3|1602.9|1579.74|1574.34|7636
1661857200000|2022-08-30 11:00:00|1588.15|1582.75|1587.7|1582.3|1590.99|1585.59|1581.79|1576.39|7105
1661860800000|2022-08-30 12:00:00|1587.68|1582.28|1573.59|1568.19|1597.03|1591.63|1566.1|1560.7|8979
1661864400000|2022-08-30 13:00:00|1573.56|1568.16|1569.1|1563.7|1585.52|1580.12|1566.43|1561.03|6424
1661868000000|2022-08-30 14:00:00|1569.67|1564.27|1526.15|1520.75|1574.63|1569.23|1512.21|1506.81|9008
1661871600000|2022-08-30 15:00:00|1526.3|1520.9|1527.79|1522.39|1539.01|1533.61|1516.78|1511.38|9261
1661875200000|2022-08-30 16:00:00|1527.78|1522.38|1490.25|1484.85|1541.16|1535.76|1486.78|1481.38|10519
1661878800000|2022-08-30 17:00:00|1490.28|1484.88|1492.22|1486.82|1496.25|1490.85|1476.82|1471.42|9969
1661882400000|2022-08-30 18:00:00|1492.21|1486.81|1509.59|1504.19|1512.41|1507.01|1491.2|1485.8|10460
1661886000000|2022-08-30 19:00:00|1509.6|1504.2|1546.45|1541.05|1571.62|1566.22|1508.71|1503.31|11426
1661889600000|2022-08-30 20:00:00|1546.46|1541.06|1560.85|1555.45|1568.6|1563.2|1529.18|1523.78|9015
1661893200000|2022-08-30 21:00:00|1560.86|1555.46|1539.7|1534.3|1563.14|1557.74|1525.39|1519.99|6522
1661896800000|2022-08-30 22:00:00|1539.78|1534.38|1548.59|1543.19|1551.34|1545.94|1533.33|1527.93|7931
1661900400000|2022-08-30 23:00:00|1548.63|1543.23|1527.12|1521.72|1551.43|1546.03|1519.97|1514.57|8183
1661904000000|2022-08-31 00:00:00|1527.09|1521.69|1556.24|1550.84|1558.2|1552.8|1527.05|1521.65|9344
1661907600000|2022-08-31 01:00:00|1556.23|1550.83|1585.71|1580.31|1594.25|1588.85|1553.32|1547.92|9927
1661911200000|2022-08-31 02:00:00|1585.72|1580.32|1594.22|1588.82|1602.69|1597.29|1585.06|1579.66|9739
1661914800000|2022-08-31 03:00:00|1594.21|1588.81|1609.19|1603.79|1617.29|1611.89|1592.3|1586.9|9605
1661918400000|2022-08-31 04:00:00|1609.17|1603.77|1608.88|1603.48|1621.98|1616.58|1605.97|1600.57|8418
1661922000000|2022-08-31 05:00:00|1608.93|1603.53|1607.44|1602.04|1617.33|1611.93|1600.09|1594.69|8750
1661925600000|2022-08-31 06:00:00|1607.65|1602.25|1586.14|1580.74|1617.7|1612.3|1584.28|1578.88|10495
1661929200000|2022-08-31 07:00:00|1586.39|1580.99|1587.27|1581.87|1594.42|1589.02|1579.36|1573.96|9934
1661932800000|2022-08-31 08:00:00|1587.28|1581.88|1579.01|1573.61|1600.26|1594.86|1563.53|1558.13|10110
1661936400000|2022-08-31 09:00:00|1578.99|1573.59|1572.8|1567.4|1580.98|1575.58|1570.45|1565.05|9362
1661940000000|2022-08-31 10:00:00|1572.78|1567.38|1599.43|1594.03|1610.44|1605.04|1569|1563.6|9967
1661943600000|2022-08-31 11:00:00|1599.41|1594.01|1597.59|1592.19|1608.33|1602.93|1588.64|1583.24|10428
1661947200000|2022-08-31 12:00:00|1597.79|1592.39|1595.58|1590.18|1612.13|1606.73|1581.32|1575.92|11055
1661950800000|2022-08-31 13:00:00|1595.83|1590.43|1592.74|1587.34|1608.82|1603.42|1582.89|1577.49|10763
1661954400000|2022-08-31 14:00:00|1592.84|1587.44|1569.15|1563.75|1599.16|1593.76|1567.38|1561.98|12076
1661958000000|2022-08-31 15:00:00|1569.2|1563.8|1563.47|1558.07|1569.3|1563.9|1538.7|1533.3|12521
1661961600000|2022-08-31 16:00:00|1563.59|1558.19|1552.45|1547.05|1571.36|1565.96|1547.84|1542.44|11586
1661965200000|2022-08-31 17:00:00|1552.61|1547.21|1547.74|1542.34|1565.48|1560.08|1531.68|1526.28|10590
1661968800000|2022-08-31 18:00:00|1547.7|1542.3|1551.4|1546|1556.41|1551.01|1540.82|1535.42|10326
1661972400000|2022-08-31 19:00:00|1551.46|1546.06|1577.95|1572.55|1591.37|1585.97|1550.77|1545.37|11791
1661976000000|2022-08-31 20:00:00|1578.02|1572.62|1573.66|1568.26|1581.34|1575.94|1566.83|1561.43|6835
1661979600000|2022-08-31 21:00:00|1573.64|1568.24|1582.38|1576.98|1584.95|1579.55|1568.37|1562.97|5668
1661983200000|2022-08-31 22:00:00|1582.32|1576.92|1571.38|1565.98|1586.97|1581.57|1557.7|1552.3|8879
1661986800000|2022-08-31 23:00:00|1571.21|1565.81|1556.87|1551.47|1571.46|1566.06|1545.38|1539.98|8752
1661990400000|2022-09-01 00:00:00|1556.92|1551.52|1554.08|1548.68|1569.09|1563.69|1537.23|1531.83|9271
1661994000000|2022-09-01 01:00:00|1553.99|1548.59|1562.17|1556.77|1566.45|1561.05|1550.76|1545.36|8713
1661997600000|2022-09-01 02:00:00|1562.18|1556.78|1560.02|1554.62|1576.23|1570.83|1554.18|1548.78|8718
1662001200000|2022-09-01 03:00:00|1559.85|1554.45|1552.54|1547.14|1566.49|1561.09|1540.08|1534.68|9021
1662004800000|2022-09-01 04:00:00|1552.55|1547.15|1554.46|1549.06|1559.53|1554.13|1545.24|1539.84|7463
1662008400000|2022-09-01 05:00:00|1554.47|1549.07|1555.95|1550.55|1565.58|1560.18|1551.45|1546.05|7570
1662012000000|2022-09-01 06:00:00|1556.07|1550.67|1552.93|1547.53|1558.69|1553.29|1547.8|1542.4|8538
1662015600000|2022-09-01 07:00:00|1553.08|1547.68|1547.24|1541.84|1553.09|1547.69|1533.51|1528.11|10449
1662019200000|2022-09-01 08:00:00|1547.21|1541.81|1550.02|1544.62|1551.93|1546.53|1536.23|1530.83|8836
1662022800000|2022-09-01 09:00:00|1550.08|1544.68|1552.92|1547.52|1557.44|1552.04|1541.43|1536.03|8022
1662026400000|2022-09-01 10:00:00|1553.09|1547.69|1568.28|1562.88|1569.9|1564.5|1550.68|1545.28|7738
1662030000000|2022-09-01 11:00:00|1568.25|1562.85|1580.55|1575.15|1587.68|1582.28|1562.15|1556.75|8319
1662033600000|2022-09-01 12:00:00|1580.54|1575.14|1568.08|1562.68|1583.53|1578.13|1555.3|1549.9|9957
1662037200000|2022-09-01 13:00:00|1568.04|1562.64|1570.39|1564.99|1579.56|1574.16|1557.91|1552.51|10530
1662040800000|2022-09-01 14:00:00|1570.12|1564.72|1520.78|1515.38|1571.95|1566.55|1518.47|1513.07|11737
1662044400000|2022-09-01 15:00:00|1520.81|1515.41|1538.63|1533.23|1549.51|1544.11|1515.78|1510.38|11145
1662048000000|2022-09-01 16:00:00|1538.67|1533.27|1541.84|1536.44|1545.05|1539.65|1526.36|1520.96|11135
1662051600000|2022-09-01 17:00:00|1541.86|1536.46|1558.05|1552.65|1571.95|1566.55|1539.74|1534.34|10155
1662055200000|2022-09-01 18:00:00|1558.03|1552.63|1562.55|1557.15|1574.74|1569.34|1555.57|1550.17|9029
1662058800000|2022-09-01 19:00:00|1562.22|1556.82|1567.54|1562.14|1572.71|1567.31|1559.4|1554|8689
1662062400000|2022-09-01 20:00:00|1567.57|1562.17|1582.97|1577.57|1587.68|1582.28|1564.88|1559.48|8727
1662066000000|2022-09-01 21:00:00|1582.98|1577.58|1584.17|1578.77|1597.35|1591.95|1579.52|1574.12|6365
1662069600000|2022-09-01 22:00:00|1584.18|1578.78|1589.17|1583.77|1601.31|1595.91|1584.06|1578.66|5559
1662073200000|2022-09-01 23:00:00|1589.3|1583.9|1588.95|1583.55|1593.39|1587.99|1584.15|1578.75|6043
1662076800000|2022-09-02 00:00:00|1588.91|1583.51|1584.36|1578.96|1588.98|1583.58|1575.93|1570.53|7349
1662080400000|2022-09-02 01:00:00|1584.35|1578.95|1582.23|1576.83|1585.61|1580.21|1574.33|1568.93|6935
1662084000000|2022-09-02 02:00:00|1582.18|1576.78|1580.62|1575.22|1586.66|1581.26|1570.58|1565.18|7124
1662087600000|2022-09-02 03:00:00|1580.6|1575.2|1598.34|1592.94|1607.94|1602.54|1580.31|1574.91|8348
1662091200000|2022-09-02 04:00:00|1598.32|1592.92|1596.58|1591.18|1613.08|1607.68|1594.3|1588.9|7415
1662094800000|2022-09-02 05:00:00|1596.46|1591.06|1594.1|1588.7|1596.99|1591.59|1589.3|1583.9|7967
1662098400000|2022-09-02 06:00:00|1594.09|1588.69|1591.75|1586.35|1595.16|1589.76|1581.44|1576.04|6388
1662102000000|2022-09-02 07:00:00|1591.43|1586.03|1597.13|1591.73|1600.17|1594.77|1584.52|1579.12|7053
1662105600000|2022-09-02 08:00:00|1597.03|1591.63|1593.06|1587.66|1600.68|1595.28|1587.75|1582.35|5688
1662109200000|2022-09-02 09:00:00|1593.05|1587.65|1596.56|1591.16|1600.01|1594.61|1589.12|1583.72|4974
1662112800000|2022-09-02 10:00:00|1596.52|1591.12|1592.23|1586.83|1605.1|1599.7|1585.44|1580.04|7339
1662116400000|2022-09-02 11:00:00|1592.22|1586.82|1596.14|1590.74|1596.78|1591.38|1585.23|1579.83|6888
1662120000000|2022-09-02 12:00:00|1596.16|1590.76|1626.94|1621.54|1644.78|1639.38|1589.23|1583.83|9003
1662123600000|2022-09-02 13:00:00|1626.97|1621.57|1632.02|1626.62|1647.45|1642.05|1623.98|1618.58|8121
1662127200000|2022-09-02 14:00:00|1632.03|1626.63|1640.84|1635.44|1651.38|1645.98|1624.61|1619.21|7503
1662130800000|2022-09-02 15:00:00|1640.9|1635.5|1639.15|1633.75|1646.79|1641.39|1632.93|1627.53|7872
1662134400000|2022-09-02 16:00:00|1639.25|1633.85|1613.03|1607.63|1641.98|1636.58|1607.68|1602.28|8027
1662138000000|2022-09-02 17:00:00|1612.97|1607.57|1586.06|1580.66|1615.41|1610.01|1583.35|1577.95|8725
1662141600000|2022-09-02 18:00:00|1585.89|1580.49|1580.78|1575.38|1592.07|1586.67|1573.88|1568.48|8106
1662145200000|2022-09-02 19:00:00|1580.75|1575.35|1564.36|1558.96|1584.31|1578.91|1549.39|1543.99|7985
1662148800000|2022-09-02 20:00:00|1563.96|1558.56|1570.74|1565.34|1571.94|1566.54|1554.06|1548.66|5619
1662188400000|2022-09-03 07:00:00|1567.39|1561.99|1547.01|1541.61|1570.17|1564.77|1537.7|1532.3|6580
1662192000000|2022-09-03 08:00:00|1546.91|1541.51|1547.28|1541.88|1555.05|1549.65|1543.55|1538.15|7416
1662195600000|2022-09-03 09:00:00|1547.31|1541.91|1554.66|1549.26|1557.31|1551.91|1543.14|1537.74|7105
1662199200000|2022-09-03 10:00:00|1554.71|1549.31|1558.96|1553.56|1562.5|1557.1|1554.1|1548.7|6785
1662202800000|2022-09-03 11:00:00|1558.95|1553.55|1551.6|1546.2|1559.44|1554.04|1546.51|1541.11|6530
1662206400000|2022-09-03 12:00:00|1551.58|1546.18|1560.4|1555|1561.26|1555.86|1549.21|1543.81|7010
1662210000000|2022-09-03 13:00:00|1560.38|1554.98|1564.51|1559.11|1568.38|1562.98|1556.27|1550.87|7093
1662213600000|2022-09-03 14:00:00|1564.5|1559.1|1552.93|1547.53|1564.87|1559.47|1548.49|1543.09|7503
1662217200000|2022-09-03 15:00:00|1552.95|1547.55|1551.18|1545.78|1555.51|1550.11|1547.14|1541.74|7474
1662220800000|2022-09-03 16:00:00|1551.17|1545.77|1553.18|1547.78|1558.54|1553.14|1548.94|1543.54|6674
1662224400000|2022-09-03 17:00:00|1553.21|1547.81|1556.61|1551.21|1558.26|1552.86|1549.09|1543.69|6807
1662228000000|2022-09-03 18:00:00|1556.62|1551.22|1553.81|1548.41|1560.53|1555.13|1551.81|1546.41|6819
1662231600000|2022-09-03 19:00:00|1553.82|1548.42|1552.23|1546.83|1565.66|1560.26|1538.98|1533.58|7795
1662235200000|2022-09-03 20:00:00|1552.24|1546.84|1555.56|1550.16|1556.51|1551.11|1549.85|1544.45|6495
1662238800000|2022-09-03 21:00:00|1555.55|1550.15|1555.31|1549.91|1559.22|1553.82|1554.84|1549.44|5624
1662242400000|2022-09-03 22:00:00|1555.32|1549.92|1558.25|1552.85|1563.46|1558.06|1555.3|1549.9|6345
1662246000000|2022-09-03 23:00:00|1558.24|1552.84|1560.3|1554.9|1560.96|1555.56|1553.09|1547.69|5817
1662249600000|2022-09-04 00:00:00|1560.31|1554.91|1560.42|1555.02|1564.12|1558.72|1556.98|1551.58|6002
1662253200000|2022-09-04 01:00:00|1560.41|1555.01|1558.14|1552.74|1563.69|1558.29|1556|1550.6|5434
1662256800000|2022-09-04 02:00:00|1558.16|1552.76|1556.48|1551.08|1561.12|1555.72|1556.18|1550.78|5053
1662260400000|2022-09-04 03:00:00|1556.46|1551.06|1554.92|1549.52|1558.79|1553.39|1550.66|1545.26|5293
1662264000000|2022-09-04 04:00:00|1554.94|1549.54|1558.97|1553.57|1559.35|1553.95|1552.77|1547.37|5222
1662267600000|2022-09-04 05:00:00|1558.93|1553.53|1555.54|1550.14|1559.35|1553.95|1555.03|1549.63|5083
1662271200000|2022-09-04 06:00:00|1555.53|1550.13|1551.64|1546.24|1557.33|1551.93|1546.59|1541.19|5816
1662274800000|2022-09-04 07:00:00|1551.63|1546.23|1548.4|1543|1553.61|1548.21|1546.65|1541.25|5969
1662278400000|2022-09-04 08:00:00|1548.35|1542.95|1556.36|1550.96|1558.38|1552.98|1543.55|1538.15|6792
1662282000000|2022-09-04 09:00:00|1556.35|1550.95|1555.83|1550.43|1562.73|1557.33|1555.72|1550.32|6225
1662285600000|2022-09-04 10:00:00|1555.95|1550.55|1557.87|1552.47|1560.38|1554.98|1553.85|1548.45|5691
1662289200000|2022-09-04 11:00:00|1557.86|1552.46|1566.74|1561.34|1566.83|1561.43|1554.04|1548.64|5626
1662292800000|2022-09-04 12:00:00|1566.84|1561.44|1573.77|1568.37|1585.04|1579.64|1559.07|1553.67|7831
1662296400000|2022-09-04 13:00:00|1573.69|1568.29|1551.69|1546.29|1574.99|1569.59|1549.62|1544.22|7271
1662300000000|2022-09-04 14:00:00|1551.57|1546.17|1557.21|1551.81|1557.37|1551.97|1547.75|1542.35|7077
1662303600000|2022-09-04 15:00:00|1557.17|1551.77|1563.32|1557.92|1564.62|1559.22|1554.27|1548.87|6429
1662307200000|2022-09-04 16:00:00|1563.35|1557.95|1570.42|1565.02|1572.97|1567.57|1558.53|1553.13|7052
1662310800000|2022-09-04 17:00:00|1570.47|1565.07|1572.66|1567.26|1578.46|1573.06|1568.19|1562.79|7227
1662314400000|2022-09-04 18:00:00|1572.67|1567.27|1568.5|1563.1|1575.97|1570.57|1564.74|1559.34|6117
1662318000000|2022-09-04 19:00:00|1568.52|1563.12|1570.65|1563.75|1573.29|1567.61|1565.15|1559.75|6091
1662321600000|2022-09-04 20:00:00|1570.72|1563.82|1574.35|1567.45|1577.22|1570.32|1567.77|1560.87|6668
1662325200000|2022-09-04 21:00:00|1574.33|1567.43|1573.92|1568.52|1583.65|1578.25|1566.37|1560.97|6444
1662328800000|2022-09-04 22:00:00|1573.88|1568.48|1569.83|1564.43|1575.44|1570.04|1566.85|1561.45|6508
1662332400000|2022-09-04 23:00:00|1569.84|1564.44|1581.94|1576.54|1582.85|1577.45|1569.14|1563.74|7873
1662336000000|2022-09-05 00:00:00|1581.93|1576.53|1578.1|1572.7|1595.05|1589.65|1573.94|1568.54|8275
1662339600000|2022-09-05 01:00:00|1578.18|1572.78|1575.93|1570.53|1586.81|1581.41|1573.06|1567.66|7822
1662343200000|2022-09-05 02:00:00|1575.9|1570.5|1579.34|1573.94|1580.7|1575.3|1571.85|1566.45|6960
1662346800000|2022-09-05 03:00:00|1579.41|1574.01|1578.47|1573.07|1581.3|1575.9|1572.68|1567.28|7119
1662350400000|2022-09-05 04:00:00|1578.46|1573.06|1580.11|1574.71|1582.92|1577.52|1575.71|1570.31|6670
1662354000000|2022-09-05 05:00:00|1580.09|1574.69|1564.96|1559.56|1580.41|1575.01|1560.33|1554.93|8335
1662357600000|2022-09-05 06:00:00|1565.01|1559.61|1570.53|1565.13|1572.98|1567.58|1561.62|1556.22|7627
1662361200000|2022-09-05 07:00:00|1570.64|1565.24|1565.35|1559.95|1570.95|1565.55|1560.64|1555.24|7729
1662364800000|2022-09-05 08:00:00|1565.34|1559.94|1568.08|1562.68|1569.59|1564.19|1561.1|1555.7|7150
1662368400000|2022-09-05 09:00:00|1568.07|1562.67|1568.49|1563.09|1571.99|1566.59|1563.43|1558.03|6102
1662372000000|2022-09-05 10:00:00|1568.58|1563.18|1565.06|1559.66|1571.93|1566.53|1560.81|1555.41|4147
1662375600000|2022-09-05 11:00:00|1565.03|1559.63|1569.44|1564.04|1570.65|1565.25|1562.8|1557.4|3386
1662379200000|2022-09-05 12:00:00|1569.46|1564.06|1575.56|1570.16|1579.14|1573.74|1565.39|1559.99|3805
1662382800000|2022-09-05 13:00:00|1575.68|1570.28|1577.13|1571.73|1584.78|1579.38|1573.18|1567.78|4807
1662386400000|2022-09-05 14:00:00|1577.15|1571.75|1593.12|1587.72|1595.72|1590.32|1575.05|1569.65|4355
1662390000000|2022-09-05 15:00:00|1593.1|1587.7|1603.85|1598.45|1608.73|1603.33|1593.1|1587.7|6049
1662393600000|2022-09-05 16:00:00|1603.67|1598.27|1602.15|1596.75|1612.53|1607.13|1598.37|1592.97|4569
1662397200000|2022-09-05 17:00:00|1602|1596.6|1596.8|1591.4|1603.95|1598.55|1591.72|1586.32|3894
1662400800000|2022-09-05 18:00:00|1596.82|1591.42|1589.75|1584.35|1601.15|1595.75|1579.29|1573.89|5306
1662404400000|2022-09-05 19:00:00|1589.72|1584.32|1588.67|1583.27|1594.78|1589.38|1586.43|1581.03|2933
1662408000000|2022-09-05 20:00:00|1588.54|1583.14|1600.56|1595.16|1602.67|1597.27|1588.11|1582.71|3210
1662411600000|2022-09-05 21:00:00|1600.6|1595.2|1599.76|1594.36|1606.92|1601.52|1595.53|1590.13|2977
1662415200000|2022-09-05 22:00:00|1599.69|1594.29|1609.11|1603.71|1609.29|1603.89|1595.35|1589.95|4593
1662418800000|2022-09-05 23:00:00|1609|1603.6|1620.41|1615.01|1632.78|1627.38|1602.16|1596.76|5119
1662422400000|2022-09-06 00:00:00|1620.46|1615.06|1664.93|1659.53|1675.35|1669.95|1618.22|1612.82|7068
1662426000000|2022-09-06 01:00:00|1664.98|1659.58|1642.23|1636.83|1677.88|1672.48|1641.72|1636.32|6893
1662429600000|2022-09-06 02:00:00|1642.13|1636.73|1646.82|1641.42|1649.12|1643.72|1627.33|1621.93|7007
1662433200000|2022-09-06 03:00:00|1646.8|1641.4|1642.97|1637.57|1648.48|1643.08|1630.55|1625.15|6298
1662436800000|2022-09-06 04:00:00|1643.02|1637.62|1643.38|1637.98|1655.66|1650.26|1640.23|1634.83|7817
1662440400000|2022-09-06 05:00:00|1643.39|1637.99|1654.89|1649.49|1666.64|1661.24|1640.09|1634.69|7776
1662444000000|2022-09-06 06:00:00|1654.88|1649.48|1669.33|1663.93|1680.54|1675.14|1652.85|1647.45|8460
1662447600000|2022-09-06 07:00:00|1669.3|1663.9|1661.39|1655.99|1674.83|1669.43|1656.98|1651.58|8801
1662451200000|2022-09-06 08:00:00|1661.35|1655.95|1668.15|1662.75|1670.33|1664.93|1656.12|1650.72|8274
1662454800000|2022-09-06 09:00:00|1668.08|1662.68|1661.14|1655.74|1668.67|1663.27|1650.2|1644.8|8242
1662458400000|2022-09-06 10:00:00|1661.13|1655.73|1666.69|1661.29|1671.28|1665.88|1655.45|1650.05|7916
1662462000000|2022-09-06 11:00:00|1666.68|1661.28|1671.09|1665.69|1680.65|1675.25|1663.01|1657.61|8454
1662465600000|2022-09-06 12:00:00|1671.11|1665.71|1668|1662.6|1689.03|1683.63|1667.94|1662.54|8803
1662469200000|2022-09-06 13:00:00|1667.88|1662.48|1651.68|1646.28|1674.23|1668.83|1641.57|1636.17|9157
1662472800000|2022-09-06 14:00:00|1651.65|1646.25|1668.9|1663.5|1672.56|1667.16|1638.26|1632.86|9347
1662476400000|2022-09-06 15:00:00|1668.93|1663.53|1672.61|1667.21|1675.86|1670.46|1662.49|1657.09|9172
1662480000000|2022-09-06 16:00:00|1672.65|1667.25|1664.65|1659.25|1677.32|1671.92|1654|1648.6|8408
1662483600000|2022-09-06 17:00:00|1664.67|1659.27|1590.82|1585.42|1665.81|1660.41|1578.57|1573.17|9719
1662487200000|2022-09-06 18:00:00|1590.47|1585.07|1575.64|1570.24|1595.34|1589.94|1568.52|1563.12|9414
1662490800000|2022-09-06 19:00:00|1575.71|1570.31|1579.13|1573.73|1585.56|1580.16|1567.42|1562.02|9228
1662494400000|2022-09-06 20:00:00|1579.12|1573.72|1584.12|1578.72|1585.91|1580.51|1557.94|1552.54|8677
1662498000000|2022-09-06 21:00:00|1584.41|1579.01|1587.64|1582.24|1591.54|1586.14|1581.32|1575.92|7066
1662501600000|2022-09-06 22:00:00|1587.65|1582.25|1582.09|1576.69|1588.95|1583.55|1578.09|1572.69|7259
1662505200000|2022-09-06 23:00:00|1582.1|1576.7|1561.69|1556.29|1583.65|1578.25|1559.69|1554.29|7949
1662508800000|2022-09-07 00:00:00|1561.74|1556.34|1540.78|1535.38|1570.66|1565.26|1525.76|1520.36|8871
1662512400000|2022-09-07 01:00:00|1540.75|1535.35|1529.94|1524.54|1540.83|1535.43|1523.97|1518.57|7889
1662516000000|2022-09-07 02:00:00|1529.97|1524.57|1500.65|1495.25|1531.58|1526.18|1493.97|1488.57|8891
1662519600000|2022-09-07 03:00:00|1500.72|1495.32|1513.28|1507.88|1516.28|1510.88|1499.99|1494.59|7819
1662523200000|2022-09-07 04:00:00|1513.27|1507.87|1514.45|1509.05|1518.2|1512.8|1502.44|1497.04|7446
1662526800000|2022-09-07 05:00:00|1514.46|1509.06|1519.59|1514.19|1521.47|1516.07|1510.31|1504.91|7381
1662530400000|2022-09-07 06:00:00|1519.6|1514.2|1521.58|1516.18|1529.3|1523.9|1516.01|1510.61|7749
1662534000000|2022-09-07 07:00:00|1521.64|1516.24|1521.49|1516.09|1524.38|1518.98|1512.53|1507.13|7999
1662537600000|2022-09-07 08:00:00|1521.46|1516.06|1523.81|1518.41|1526.31|1520.91|1519.24|1513.84|7264
1662541200000|2022-09-07 09:00:00|1523.8|1518.4|1521.69|1516.29|1527.69|1522.29|1518.89|1513.49|7109
1662544800000|2022-09-07 10:00:00|1521.78|1516.38|1515.07|1509.67|1523.88|1518.48|1512.67|1507.27|6906
1662548400000|2022-09-07 11:00:00|1515.08|1509.68|1516.67|1511.27|1520.87|1515.47|1508.2|1502.8|7680
1662552000000|2022-09-07 12:00:00|1516.66|1511.26|1520.18|1514.78|1520.39|1514.99|1502.8|1497.4|8290
1662555600000|2022-09-07 13:00:00|1520.19|1514.79|1539.34|1533.94|1552.26|1546.86|1519.79|1514.39|9539
1662559200000|2022-09-07 14:00:00|1539.19|1533.79|1546.43|1541.03|1552.01|1546.61|1534.05|1528.65|9116
1662562800000|2022-09-07 15:00:00|1546.46|1541.06|1547.23|1541.83|1553.78|1548.38|1542.34|1536.94|8607
1662566400000|2022-09-07 16:00:00|1547.22|1541.82|1557.08|1551.68|1562.13|1556.73|1539.41|1534.01|8863
1662570000000|2022-09-07 17:00:00|1557.16|1551.76|1572.18|1566.78|1576.68|1571.28|1555.63|1550.23|8893
1662573600000|2022-09-07 18:00:00|1572.77|1567.37|1575.14|1569.74|1583.23|1577.83|1566.59|1561.19|8954
1662577200000|2022-09-07 19:00:00|1574.96|1569.56|1573.31|1567.91|1584.02|1578.62|1571.44|1566.04|8914
1662580800000|2022-09-07 20:00:00|1573.23|1567.83|1642.38|1636.98|1656.57|1651.17|1571.86|1566.46|9272
1662584400000|2022-09-07 21:00:00|1642.32|1636.92|1648.53|1643.13|1654.38|1648.98|1630.82|1625.42|8639
1662588000000|2022-09-07 22:00:00|1648.55|1643.15|1638.43|1633.03|1659.64|1654.24|1637.74|1632.34|8574
1662591600000|2022-09-07 23:00:00|1638.45|1633.05|1632.45|1627.05|1644.32|1638.92|1624.05|1618.65|8015
1662595200000|2022-09-08 00:00:00|1632.43|1627.03|1630.66|1625.26|1639.5|1634.1|1615.91|1610.51|8276
1662598800000|2022-09-08 01:00:00|1630.65|1625.25|1619.78|1614.38|1630.84|1625.44|1617.78|1612.38|8019
1662602400000|2022-09-08 02:00:00|1619.87|1614.47|1630.97|1625.57|1635.3|1629.9|1619.76|1614.36|7756
1662606000000|2022-09-08 03:00:00|1631.09|1625.69|1632.18|1626.78|1634.3|1628.9|1624.31|1618.91|7327
1662609600000|2022-09-08 04:00:00|1632.17|1626.77|1645.35|1639.95|1649.76|1644.36|1632.1|1626.7|8081
1662613200000|2022-09-08 05:00:00|1645.31|1639.91|1637.59|1632.19|1646.75|1641.35|1635.12|1629.72|7620
1662616800000|2022-09-08 06:00:00|1637.54|1632.14|1628.58|1623.18|1641.14|1635.74|1626.21|1620.81|8080
1662620400000|2022-09-08 07:00:00|1628.47|1623.07|1616.16|1610.76|1633.85|1628.45|1597.98|1592.58|8987
1662624000000|2022-09-08 08:00:00|1616.2|1610.8|1627.06|1621.66|1628.94|1623.54|1608.86|1603.46|8231
1662627600000|2022-09-08 09:00:00|1627.03|1621.63|1620.83|1615.43|1627.78|1622.38|1613.73|1608.33|7522
1662631200000|2022-09-08 10:00:00|1620.79|1615.39|1640.06|1634.66|1642.32|1636.92|1617.46|1612.06|8461
1662634800000|2022-09-08 11:00:00|1640.08|1634.68|1638.7|1633.3|1647|1641.6|1635.08|1629.68|8087
1662638400000|2022-09-08 12:00:00|1638.69|1633.29|1620.69|1615.29|1649.59|1644.19|1612.77|1607.37|9079
1662642000000|2022-09-08 13:00:00|1620.56|1615.16|1638.08|1632.68|1648.97|1643.57|1601.35|1595.95|9600
1662645600000|2022-09-08 14:00:00|1638.18|1632.78|1646.51|1641.11|1647.31|1641.91|1620.24|1614.84|9529
1662649200000|2022-09-08 15:00:00|1646.47|1641.07|1632.51|1627.11|1657.43|1652.03|1630.14|1624.74|9058
1662652800000|2022-09-08 16:00:00|1632.55|1627.15|1633.06|1627.66|1637.25|1631.85|1611.92|1606.52|9233
1662656400000|2022-09-08 17:00:00|1633.14|1627.74|1633.49|1628.09|1642.41|1637.01|1623.61|1618.21|9046
1662660000000|2022-09-08 18:00:00|1633.52|1628.12|1633.39|1627.99|1639.19|1633.79|1628.26|1622.86|8581
1662663600000|2022-09-08 19:00:00|1633.3|1627.9|1652.53|1647.13|1652.7|1647.3|1627.23|1621.83|8313
1662667200000|2022-09-08 20:00:00|1652.49|1647.09|1647.81|1642.41|1664.76|1659.36|1643.18|1637.78|7986
1662670800000|2022-09-08 21:00:00|1647.84|1642.44|1641.96|1636.56|1647.92|1642.52|1634.29|1628.89|6012
1662674400000|2022-09-08 22:00:00|1641.95|1636.55|1634.79|1629.39|1642.43|1637.03|1630.3|1624.9|6799
1662678000000|2022-09-08 23:00:00|1634.86|1629.46|1638.36|1632.96|1640.73|1635.33|1629.36|1623.96|6339
1662681600000|2022-09-09 00:00:00|1638.45|1633.05|1642.5|1637.1|1648.19|1642.79|1633.5|1628.1|7538
1662685200000|2022-09-09 01:00:00|1642.49|1637.09|1635.85|1630.45|1649.97|1644.57|1635.76|1630.36|6910
1662688800000|2022-09-09 02:00:00|1635.61|1630.21|1643.17|1637.77|1649.48|1644.08|1634.97|1629.57|6552
1662692400000|2022-09-09 03:00:00|1643.25|1637.85|1675.85|1670.45|1678.54|1673.14|1641|1635.6|7632
1662696000000|2022-09-09 04:00:00|1675.87|1670.47|1699.6|1694.2|1706.87|1701.47|1672.91|1667.51|9171
1662699600000|2022-09-09 05:00:00|1699.71|1694.31|1710.16|1704.76|1717.84|1712.44|1696.62|1691.22|8632
1662703200000|2022-09-09 06:00:00|1710.17|1704.77|1715.58|1710.18|1719.78|1714.38|1704.8|1699.4|8481
1662706800000|2022-09-09 07:00:00|1715.55|1710.15|1708.05|1702.65|1716.73|1711.33|1702.65|1697.25|7741
1662710400000|2022-09-09 08:00:00|1708.1|1702.7|1709.87|1704.47|1716.03|1710.63|1704.91|1699.51|7699
1662714000000|2022-09-09 09:00:00|1710.01|1704.61|1698.03|1692.63|1710.45|1705.05|1687.85|1682.45|8298
1662717600000|2022-09-09 10:00:00|1698.02|1692.62|1710.17|1704.77|1714.13|1708.73|1691.07|1685.67|8553
1662721200000|2022-09-09 11:00:00|1709.97|1704.57|1703.44|1698.04|1710.69|1705.29|1698.68|1693.28|8225
1662724800000|2022-09-09 12:00:00|1703.27|1697.87|1731.55|1726.15|1748.66|1743.26|1701.78|1696.38|8792
1662728400000|2022-09-09 13:00:00|1731.56|1726.16|1724.97|1719.57|1734.26|1728.86|1712.43|1707.03|9311
1662732000000|2022-09-09 14:00:00|1724.8|1719.4|1729.54|1724.14|1735.5|1730.1|1720.07|1714.67|8941
1662735600000|2022-09-09 15:00:00|1729.66|1724.26|1722.59|1717.19|1738.34|1732.94|1720.87|1715.47|9032
1662739200000|2022-09-09 16:00:00|1722.57|1717.17|1719.02|1713.62|1725.19|1719.79|1702.26|1696.86|8933
1662742800000|2022-09-09 17:00:00|1719.04|1713.64|1707.38|1701.98|1724.93|1719.53|1699.89|1694.49|8125
1662746400000|2022-09-09 18:00:00|1707.26|1701.86|1712.88|1707.48|1713.19|1707.79|1699.48|1694.08|8405
1662750000000|2022-09-09 19:00:00|1712.89|1707.49|1723.97|1718.57|1728.81|1723.41|1710.83|1705.43|7803
1662753600000|2022-09-09 20:00:00|1723.48|1718.08|1723.9|1718.5|1733.11|1727.71|1718.1|1712.7|6984
1662793200000|2022-09-10 07:00:00|1737.66|1732.26|1714.3|1708.9|1740.25|1734.85|1712.11|1706.71|7099
1662796800000|2022-09-10 08:00:00|1714.31|1708.91|1719.91|1714.51|1723.15|1717.75|1713.04|1707.64|6953
1662800400000|2022-09-10 09:00:00|1719.92|1714.52|1725.95|1720.55|1727.1|1721.7|1719.62|1714.22|5998
1662804000000|2022-09-10 10:00:00|1725.94|1720.54|1729.63|1724.23|1730.5|1725.1|1718.95|1713.55|6404
1662807600000|2022-09-10 11:00:00|1729.64|1724.24|1727.57|1722.17|1731.78|1726.38|1726.84|1721.44|5880
1662811200000|2022-09-10 12:00:00|1727.58|1722.18|1729.91|1724.51|1737.01|1731.61|1721.52|1716.12|7122
1662814800000|2022-09-10 13:00:00|1729.92|1724.52|1719.86|1714.46|1731.47|1726.07|1716.18|1710.78|7099
1662818400000|2022-09-10 14:00:00|1719.88|1714.48|1721.24|1715.84|1724.23|1718.83|1716.97|1711.57|6966
1662822000000|2022-09-10 15:00:00|1721.22|1715.82|1719.05|1713.65|1725.32|1719.92|1716.35|1710.95|6689
1662825600000|2022-09-10 16:00:00|1719.04|1713.64|1726.44|1721.04|1729.3|1723.9|1713.38|1707.98|7132
1662829200000|2022-09-10 17:00:00|1726.39|1720.99|1725.83|1720.43|1728.26|1722.86|1720.51|1715.11|6340
1662832800000|2022-09-10 18:00:00|1725.84|1720.44|1738.52|1733.12|1743.41|1738.01|1725.53|1720.13|7187
1662836400000|2022-09-10 19:00:00|1738.55|1733.15|1744.61|1739.21|1747.43|1742.03|1736.21|1730.81|6945
1662840000000|2022-09-10 20:00:00|1744.57|1739.17|1737.64|1732.24|1747.36|1741.96|1732.87|1727.47|6922
1662843600000|2022-09-10 21:00:00|1737.42|1732.02|1753.65|1748.25|1779.9|1774.5|1737.33|1731.93|6680
1662847200000|2022-09-10 22:00:00|1753.87|1748.47|1786.59|1781.19|1791.41|1786.01|1753.61|1748.21|8538
1662850800000|2022-09-10 23:00:00|1786.6|1781.2|1777.48|1772.08|1792.08|1786.68|1777.05|1771.65|7585
1662854400000|2022-09-11 00:00:00|1777.53|1772.13|1775.48|1770.08|1782.51|1777.11|1773.42|1768.02|6943
1662858000000|2022-09-11 01:00:00|1775.52|1770.12|1766.45|1761.05|1780.98|1775.58|1762.65|1757.25|6883
1662861600000|2022-09-11 02:00:00|1766.53|1761.13|1767.27|1761.87|1769.46|1764.06|1760.44|1755.04|6506
1662865200000|2022-09-11 03:00:00|1767.26|1761.86|1764.38|1758.98|1772.16|1766.76|1763.63|1758.23|5496
1662868800000|2022-09-11 04:00:00|1764.39|1758.99|1762.87|1757.47|1768.21|1762.81|1761.36|1755.96|5677
1662872400000|2022-09-11 05:00:00|1762.86|1757.46|1768.08|1762.68|1769.83|1764.43|1760.99|1755.59|5976
1662876000000|2022-09-11 06:00:00|1768.23|1762.83|1755.45|1750.05|1772|1766.6|1747.49|1742.09|7028
1662879600000|2022-09-11 07:00:00|1755.47|1750.07|1764.99|1759.59|1765.05|1759.65|1753.8|1748.4|6319
1662883200000|2022-09-11 08:00:00|1765.03|1759.63|1768.13|1762.73|1771.09|1765.69|1760.94|1755.54|6517
1662886800000|2022-09-11 09:00:00|1768.12|1762.72|1763.26|1757.86|1768.85|1763.45|1762.03|1756.63|5998
1662890400000|2022-09-11 10:00:00|1763.32|1757.92|1765.55|1760.15|1767.56|1762.16|1761.71|1756.31|5906
1662894000000|2022-09-11 11:00:00|1765.56|1760.16|1773.79|1768.39|1783.12|1777.72|1765.45|1760.05|6589
1662897600000|2022-09-11 12:00:00|1773.8|1768.4|1776.66|1771.26|1779.65|1774.25|1767.98|1762.58|6494
1662901200000|2022-09-11 13:00:00|1776.63|1771.23|1770.67|1765.27|1777.03|1771.63|1765.77|1760.37|6440
1662904800000|2022-09-11 14:00:00|1770.68|1765.28|1765.34|1759.94|1771.52|1766.12|1757.62|1752.22|7024
1662908400000|2022-09-11 15:00:00|1765.3|1759.9|1771.72|1766.32|1781.67|1776.27|1764.69|1759.29|7290
1662912000000|2022-09-11 16:00:00|1771.73|1766.33|1774.81|1769.41|1779.9|1774.5|1769.78|1764.38|6934
1662915600000|2022-09-11 17:00:00|1774.8|1769.4|1774.63|1769.23|1791.86|1786.46|1771.08|1765.68|7450
1662919200000|2022-09-11 18:00:00|1774.64|1769.24|1763.85|1758.45|1780.02|1774.62|1760.21|1754.81|7001
1662922800000|2022-09-11 19:00:00|1763.94|1758.54|1767.54|1760.64|1768.63|1763.23|1761.84|1756.44|6692
1662926400000|2022-09-11 20:00:00|1767.53|1760.63|1762.82|1755.92|1772.42|1765.52|1751.43|1744.53|7418
1662930000000|2022-09-11 21:00:00|1762.81|1755.91|1736.11|1730.71|1769.41|1762.51|1724.66|1719.26|7517
1662933600000|2022-09-11 22:00:00|1736.14|1730.74|1751.2|1745.8|1755.32|1749.92|1735.93|1730.53|3811
1662937200000|2022-09-11 23:00:00|1748.98|1743.58|1769.58|1764.18|1770.46|1765.06|1741.05|1735.65|7915
1662940800000|2022-09-12 00:00:00|1769.62|1764.22|1738.77|1733.37|1770.65|1765.25|1738.44|1733.04|8357
1662944400000|2022-09-12 01:00:00|1739.02|1733.62|1764.91|1759.51|1785.94|1780.54|1733.37|1727.97|9096
1662948000000|2022-09-12 02:00:00|1764.99|1759.59|1739.71|1734.31|1769.3|1763.9|1731.96|1726.56|8854
1662951600000|2022-09-12 03:00:00|1739.68|1734.28|1730.23|1724.83|1742.77|1737.37|1717.5|1712.1|8711
1662955200000|2022-09-12 04:00:00|1730.3|1724.9|1730|1724.6|1735.13|1729.73|1723.87|1718.47|7408
1662958800000|2022-09-12 05:00:00|1730.01|1724.61|1731.93|1726.53|1735.02|1729.62|1720.61|1715.21|7039
1662962400000|2022-09-12 06:00:00|1731.98|1726.58|1740.29|1734.89|1740.99|1735.59|1727.44|1722.04|6838
1662966000000|2022-09-12 07:00:00|1740.16|1734.76|1761.91|1756.51|1764.5|1759.1|1738.55|1733.15|9040
1662969600000|2022-09-12 08:00:00|1761.95|1756.55|1757.56|1752.16|1768.49|1763.09|1753.68|1748.28|8789
1662973200000|2022-09-12 09:00:00|1757.53|1752.13|1753.68|1748.28|1762.22|1756.82|1748.25|1742.85|8101
1662976800000|2022-09-12 10:00:00|1753.69|1748.29|1748.24|1742.84|1753.82|1748.42|1733.69|1728.29|8599
1662980400000|2022-09-12 11:00:00|1748.22|1742.82|1752.38|1746.98|1763.44|1758.04|1743.94|1738.54|8444
1662984000000|2022-09-12 12:00:00|1752.11|1746.71|1749.73|1744.33|1753.15|1747.75|1736.56|1731.16|8609
1662987600000|2022-09-12 13:00:00|1749.72|1744.32|1754.73|1749.33|1756.4|1751|1741.3|1735.9|8935
1662991200000|2022-09-12 14:00:00|1754.8|1749.4|1738.28|1732.88|1757.9|1752.5|1735.97|1730.57|9119
1662994800000|2022-09-12 15:00:00|1738.35|1732.95|1709.18|1703.78|1738.68|1733.28|1699.57|1694.17|9308
1662998400000|2022-09-12 16:00:00|1709.2|1703.8|1716.78|1711.38|1720.46|1715.06|1696.12|1690.72|9445
1663002000000|2022-09-12 17:00:00|1716.58|1711.18|1732.48|1727.08|1733.04|1727.64|1706.8|1701.4|7172
1663005600000|2022-09-12 18:00:00|1732.49|1727.09|1732.51|1727.11|1736.21|1730.81|1722.41|1717.01|8193
1663009200000|2022-09-12 19:00:00|1732.41|1727.01|1729.14|1723.74|1733.99|1728.59|1723.24|1717.84|8263
1663012800000|2022-09-12 20:00:00|1729.17|1723.77|1727.44|1722.04|1734.3|1728.9|1723.61|1718.21|5901
1663016400000|2022-09-12 21:00:00|1727.55|1722.15|1719.37|1713.97|1727.55|1722.15|1706.93|1701.53|6675
1663020000000|2022-09-12 22:00:00|1719.44|1714.04|1709.17|1703.77|1720.44|1715.04|1705.01|1699.61|7941
1663023600000|2022-09-12 23:00:00|1709.28|1703.88|1719.38|1713.98|1720.42|1715.02|1706.46|1701.06|7701
1663027200000|2022-09-13 00:00:00|1719.39|1713.99|1690.62|1685.22|1721.3|1715.9|1679.04|1673.64|8874
1663030800000|2022-09-13 01:00:00|1690.58|1685.18|1698.78|1693.38|1702.85|1697.45|1688.01|1682.61|8313
1663034400000|2022-09-13 02:00:00|1698.82|1693.42|1711.52|1706.12|1711.98|1706.58|1683.53|1678.13|8689
1663038000000|2022-09-13 03:00:00|1711.47|1706.07|1718.57|1713.17|1718.8|1713.4|1704.95|1699.55|8071
1663041600000|2022-09-13 04:00:00|1718.61|1713.21|1717.28|1711.88|1727.28|1721.88|1712.06|1706.66|8296
1663045200000|2022-09-13 05:00:00|1717.3|1711.9|1722.16|1716.76|1724.63|1719.23|1715.14|1709.74|8211
1663048800000|2022-09-13 06:00:00|1722.17|1716.77|1710.33|1704.93|1733.39|1727.99|1704.56|1699.16|8223
1663052400000|2022-09-13 07:00:00|1709.97|1704.57|1718.93|1713.53|1725.11|1719.71|1702.78|1697.38|9014
1663056000000|2022-09-13 08:00:00|1718.92|1713.52|1717.87|1712.47|1721.15|1715.75|1712.08|1706.68|8136
1663059600000|2022-09-13 09:00:00|1717.95|1712.55|1724.83|1719.43|1729.05|1723.65|1717.43|1712.03|8691
1663063200000|2022-09-13 10:00:00|1724.8|1719.4|1734.89|1729.49|1743.67|1738.27|1721.97|1716.57|8538
1663066800000|2022-09-13 11:00:00|1734.91|1729.51|1740.91|1735.51|1749.41|1744.01|1734.88|1729.48|8790
1663070400000|2022-09-13 12:00:00|1740.93|1735.53|1632.07|1626.67|1761.5|1756.1|1620.52|1615.12|9513
1663074000000|2022-09-13 13:00:00|1632.01|1626.61|1606.53|1601.13|1641.49|1636.09|1601.58|1596.18|9853
1663077600000|2022-09-13 14:00:00|1606.55|1601.15|1592.85|1587.45|1615.97|1610.57|1578.56|1573.16|9618
1663081200000|2022-09-13 15:00:00|1592.87|1587.47|1596.95|1591.55|1599.99|1594.59|1588.44|1583.04|9277
1663084800000|2022-09-13 16:00:00|1596.97|1591.57|1614.45|1609.05|1618.48|1613.08|1591.37|1585.97|9010
1663088400000|2022-09-13 17:00:00|1614.41|1609.01|1622.01|1616.61|1634.12|1628.72|1611.64|1606.24|9031
1663092000000|2022-09-13 18:00:00|1622.03|1616.63|1583.46|1578.06|1625.16|1619.76|1582.04|1576.64|9074
1663095600000|2022-09-13 19:00:00|1583.02|1577.62|1608.12|1602.72|1610.47|1605.07|1574|1568.6|9615
1663099200000|2022-09-13 20:00:00|1608.1|1602.7|1610.86|1605.46|1626.68|1621.28|1607.14|1601.74|8680
1663102800000|2022-09-13 21:00:00|1610.95|1605.55|1599.03|1593.63|1611.6|1606.2|1574.25|1568.85|8514
1663106400000|2022-09-13 22:00:00|1599.02|1593.62|1590.58|1585.18|1601.29|1595.89|1585.33|1579.93|8726
1663110000000|2022-09-13 23:00:00|1590.43|1585.03|1577.17|1571.77|1591|1585.6|1564.4|1559|8589
1663113600000|2022-09-14 00:00:00|1576.98|1571.58|1576.01|1570.61|1581.52|1576.12|1555.75|1550.35|9051
1663117200000|2022-09-14 01:00:00|1576.22|1570.82|1585.41|1580.01|1586.13|1580.73|1574.26|1568.86|8300
1663120800000|2022-09-14 02:00:00|1585.42|1580.02|1603.71|1598.31|1604.35|1598.95|1583.72|1578.32|8589
1663124400000|2022-09-14 03:00:00|1603.59|1598.19|1605.36|1599.96|1613.23|1607.83|1597.18|1591.78|8495
1663128000000|2022-09-14 04:00:00|1605.35|1599.95|1624.01|1618.61|1625.12|1619.72|1599.41|1594.01|8267
1663131600000|2022-09-14 05:00:00|1623.93|1618.53|1616|1610.6|1626.31|1620.91|1614.32|1608.92|8237
1663135200000|2022-09-14 06:00:00|1616.03|1610.63|1610.77|1605.37|1620.37|1614.97|1606.75|1601.35|8450
1663138800000|2022-09-14 07:00:00|1610.62|1605.22|1614.74|1609.34|1620.81|1615.41|1601.59|1596.19|8720
1663142400000|2022-09-14 08:00:00|1614.67|1609.27|1605.84|1600.44|1615.04|1609.64|1588.06|1582.66|9122
1663146000000|2022-09-14 09:00:00|1605.88|1600.48|1607.59|1602.19|1613.34|1607.94|1599.84|1594.44|8229
1663149600000|2022-09-14 10:00:00|1607.44|1602.04|1604.65|1599.25|1608.94|1603.54|1596.72|1591.32|7855
1663153200000|2022-09-14 11:00:00|1604.66|1599.26|1597.66|1592.26|1609.08|1603.68|1586.28|1580.88|8258
1663156800000|2022-09-14 12:00:00|1597.7|1592.3|1608.57|1603.17|1615.72|1610.32|1588.64|1583.24|9475
1663160400000|2022-09-14 13:00:00|1608.62|1603.22|1607.81|1602.41|1614.86|1609.46|1593.57|1588.17|9401
1663164000000|2022-09-14 14:00:00|1607.92|1602.52|1604.86|1599.46|1610.97|1605.57|1590.59|1585.19|9500
1663167600000|2022-09-14 15:00:00|1604.82|1599.42|1597.84|1592.44|1606.86|1601.46|1595.33|1589.93|9113
1663171200000|2022-09-14 16:00:00|1597.85|1592.45|1588.43|1583.03|1603.6|1598.2|1584.12|1578.72|9214
1663174800000|2022-09-14 17:00:00|1588.37|1582.97|1592.54|1587.14|1605.7|1600.3|1586.54|1581.14|9110
1663178400000|2022-09-14 18:00:00|1592.55|1587.15|1582.14|1576.74|1596.87|1591.47|1562.54|1557.14|9635
1663182000000|2022-09-14 19:00:00|1582.13|1576.73|1602.76|1597.36|1603.54|1598.14|1577.24|1571.84|9353
1663185600000|2022-09-14 20:00:00|1602.91|1597.51|1605.52|1600.12|1607.23|1601.83|1595.99|1590.59|8076
1663189200000|2022-09-14 21:00:00|1605.53|1600.13|1624.1|1618.7|1624.85|1619.45|1597.72|1592.32|7300
1663192800000|2022-09-14 22:00:00|1624.08|1618.68|1642.06|1636.66|1649.71|1644.31|1618.83|1613.43|8942
1663196400000|2022-09-14 23:00:00|1642.07|1636.67|1641.39|1635.99|1648.84|1643.44|1630.33|1624.93|8449
1663200000000|2022-09-15 00:00:00|1641.48|1636.08|1631.17|1625.77|1656.47|1651.07|1629.98|1624.58|9165
1663203600000|2022-09-15 01:00:00|1631.18|1625.78|1632.3|1626.9|1633.17|1627.77|1602.07|1596.67|9048
1663207200000|2022-09-15 02:00:00|1632.43|1627.03|1619.97|1614.57|1632.43|1627.03|1605.9|1600.5|7904
1663210800000|2022-09-15 03:00:00|1619.91|1614.51|1608.4|1603|1621.08|1615.68|1587.06|1581.66|8244
1663214400000|2022-09-15 04:00:00|1608|1602.6|1602.81|1597.41|1611.83|1606.43|1594.84|1589.44|7268
1663218000000|2022-09-15 05:00:00|1602.93|1597.53|1619.59|1614.19|1621.99|1616.59|1597.67|1592.27|7029
1663221600000|2022-09-15 06:00:00|1619.69|1614.29|1608.09|1600.09|1643.64|1635.64|1578.21|1570.21|8465
1663225200000|2022-09-15 07:00:00|1608.52|1600.52|1641.2|1633.2|1657.4|1649.4|1603.2|1595.2|6267
1663228800000|2022-09-15 08:00:00|1641.25|1633.25|1611.83|1603.83|1641.25|1633.25|1602.45|1594.45|8085
1663232400000|2022-09-15 09:00:00|1612.06|1604.06|1593.8|1585.8|1612.93|1604.93|1588.6|1580.6|6749
1663236000000|2022-09-15 10:00:00|1593.52|1585.52|1588.15|1580.15|1599.35|1591.35|1580.68|1572.68|7450
1663239600000|2022-09-15 11:00:00|1588.14|1580.14|1595.69|1587.69|1598.88|1590.88|1578.85|1570.85|6839
1663243200000|2022-09-15 12:00:00|1595.84|1587.84|1593.07|1585.07|1604.9|1596.9|1587.37|1579.37|8021
1663246800000|2022-09-15 13:00:00|1593.17|1585.17|1591.18|1583.18|1596.13|1588.13|1574.45|1566.45|8150
1663250400000|2022-09-15 14:00:00|1591.33|1583.33|1495.83|1487.83|1595.64|1587.64|1488.9|1480.9|8825
1663254000000|2022-09-15 15:00:00|1495.81|1487.81|1498.52|1490.52|1505.48|1497.48|1464.54|1456.54|8426
1663257600000|2022-09-15 16:00:00|1498.34|1490.34|1514.49|1506.49|1515.05|1507.05|1489.01|1481.01|6746
1663261200000|2022-09-15 17:00:00|1514.25|1506.25|1512.33|1504.33|1523.33|1515.33|1509.58|1501.58|7471
1663264800000|2022-09-15 18:00:00|1512.09|1504.09|1503.22|1495.22|1518.08|1510.08|1497.12|1489.12|7163
1663268400000|2022-09-15 19:00:00|1503.33|1495.33|1502.1|1494.1|1511.33|1503.33|1495.09|1487.09|7869
1663272000000|2022-09-15 20:00:00|1502.03|1494.03|1508.52|1500.52|1513.84|1505.84|1497.98|1489.98|6345
1663275600000|2022-09-15 21:00:00|1508.53|1500.53|1494.38|1486.38|1508.6|1500.6|1488.1|1480.1|5515
1663279200000|2022-09-15 22:00:00|1494.43|1486.43|1477.87|1472.47|1494.69|1486.69|1462|1456.6|8382
1663282800000|2022-09-15 23:00:00|1477.8|1472.4|1475.44|1470.04|1481.99|1476.59|1465.09|1459.69|8635
1663286400000|2022-09-16 00:00:00|1475.4|1470|1485.67|1480.27|1485.82|1480.42|1449.47|1444.07|9358
1663290000000|2022-09-16 01:00:00|1485.69|1480.29|1474.44|1469.04|1486.24|1480.84|1469.08|1463.68|8474
1663293600000|2022-09-16 02:00:00|1474.22|1468.82|1469.51|1464.11|1477.05|1471.65|1456.74|1451.34|8700
1663297200000|2022-09-16 03:00:00|1469.46|1464.06|1476.45|1471.05|1476.96|1471.56|1462.84|1457.44|8277
1663300800000|2022-09-16 04:00:00|1476.21|1470.81|1472.72|1467.32|1483.1|1477.7|1472.28|1466.88|7516
1663304400000|2022-09-16 05:00:00|1472.7|1467.3|1474.81|1469.41|1481.67|1476.27|1472.17|1466.77|7429
1663308000000|2022-09-16 06:00:00|1474.82|1469.42|1474.84|1469.44|1479.49|1474.09|1470.3|1464.9|8180
1663311600000|2022-09-16 07:00:00|1474.99|1469.59|1474.17|1468.77|1480.12|1474.72|1472.64|1467.24|8510
1663315200000|2022-09-16 08:00:00|1474.22|1468.82|1454.12|1448.72|1474.71|1469.31|1446.06|1440.66|9026
1663318800000|2022-09-16 09:00:00|1454.16|1448.76|1465.46|1460.06|1468.68|1463.28|1453.33|1447.93|8240
1663322400000|2022-09-16 10:00:00|1465.47|1460.07|1472.57|1467.17|1476.92|1471.52|1461.33|1455.93|7995
1663326000000|2022-09-16 11:00:00|1472.61|1467.21|1481.43|1476.03|1484.81|1479.41|1468.48|1463.08|7878
1663329600000|2022-09-16 12:00:00|1481.42|1476.02|1457.81|1452.41|1481.55|1476.15|1454.87|1449.47|8503
1663333200000|2022-09-16 13:00:00|1457.82|1452.42|1433.55|1428.15|1466.97|1461.57|1428.09|1422.69|9245
1663336800000|2022-09-16 14:00:00|1433.45|1428.05|1449.81|1444.41|1461.57|1456.17|1428.14|1422.74|12105
1663340400000|2022-09-16 15:00:00|1449.73|1444.33|1455.19|1449.79|1459.67|1454.27|1442.48|1437.08|12545
1663344000000|2022-09-16 16:00:00|1455.08|1449.68|1430.51|1425.11|1455.28|1449.88|1416.17|1410.77|12804
1663347600000|2022-09-16 17:00:00|1430.44|1425.04|1423.89|1418.49|1434.67|1429.27|1408.8|1403.4|12925
1663351200000|2022-09-16 18:00:00|1424.02|1418.62|1430.81|1425.41|1436.64|1431.24|1413.03|1407.63|12615
1663354800000|2022-09-16 19:00:00|1430.8|1425.4|1430.84|1425.44|1440.71|1435.31|1429.96|1424.56|12440
1663358400000|2022-09-16 20:00:00|1430.51|1425.11|1438.73|1433.33|1440.49|1435.09|1430.35|1424.95|7853
1663398000000|2022-09-17 07:00:00|1434.24|1428.84|1435.28|1429.88|1435.91|1430.51|1429.35|1423.95|7260
1663401600000|2022-09-17 08:00:00|1435.29|1429.89|1436.92|1431.52|1437.93|1432.53|1433.52|1428.12|6347
1663405200000|2022-09-17 09:00:00|1436.93|1431.53|1434.9|1429.5|1438.1|1432.7|1433.21|1427.81|6626
1663408800000|2022-09-17 10:00:00|1434.89|1429.49|1429.6|1424.2|1436.02|1430.62|1419.77|1414.37|7668
1663412400000|2022-09-17 11:00:00|1429.61|1424.21|1422.43|1417.03|1430.64|1425.24|1422.09|1416.69|7346
1663416000000|2022-09-17 12:00:00|1422.44|1417.04|1427.56|1422.16|1430.54|1425.14|1412.32|1406.92|7920
1663419600000|2022-09-17 13:00:00|1427.57|1422.17|1425.46|1420.06|1429.92|1424.52|1422.36|1416.96|6622
1663423200000|2022-09-17 14:00:00|1425.49|1420.09|1448.09|1442.69|1448.09|1442.69|1425|1419.6|8364
1663426800000|2022-09-17 15:00:00|1448.08|1442.68|1447.3|1441.9|1453.28|1447.88|1439.77|1434.37|8236
1663430400000|2022-09-17 16:00:00|1447.31|1441.91|1469.38|1463.98|1472.43|1467.03|1445.36|1439.96|10948
1663434000000|2022-09-17 17:00:00|1469.39|1463.99|1473.52|1468.12|1478.2|1472.8|1465.94|1460.54|8920
1663437600000|2022-09-17 18:00:00|1473.47|1468.07|1470.61|1465.21|1478.61|1473.21|1468.56|1463.16|7901
1663441200000|2022-09-17 19:00:00|1470.68|1465.28|1467.39|1461.99|1471.74|1466.34|1461.6|1456.2|7210
1663444800000|2022-09-17 20:00:00|1467.4|1462|1465.16|1459.76|1468.62|1463.22|1464.01|1458.61|6264
1663448400000|2022-09-17 21:00:00|1465.13|1459.73|1455.58|1450.18|1465.76|1460.36|1450.12|1444.72|7015
1663452000000|2022-09-17 22:00:00|1455.57|1450.17|1468.17|1462.77|1470.03|1464.63|1453.77|1448.37|7556
1663455600000|2022-09-17 23:00:00|1468.16|1462.76|1471.76|1466.36|1476.07|1470.67|1464.97|1459.57|7248
1663459200000|2022-09-18 00:00:00|1471.78|1466.38|1454.53|1449.13|1472.59|1467.19|1452.07|1446.67|8699
1663462800000|2022-09-18 01:00:00|1454.57|1449.17|1455.08|1449.68|1460.19|1454.79|1453.08|1447.68|7219
1663466400000|2022-09-18 02:00:00|1455.07|1449.67|1458.37|1452.97|1459.38|1453.98|1454.32|1448.92|5501
1663470000000|2022-09-18 03:00:00|1458.38|1452.98|1454.15|1448.75|1458.87|1453.47|1449.45|1444.05|6686
1663473600000|2022-09-18 04:00:00|1454.41|1449.01|1456.23|1450.83|1459.15|1453.75|1451.74|1446.34|6284
1663477200000|2022-09-18 05:00:00|1456.22|1450.82|1460.9|1455.5|1462.91|1457.51|1455.05|1449.65|6300
1663480800000|2022-09-18 06:00:00|1460.88|1455.48|1457.05|1451.65|1462.24|1456.84|1453.77|1448.37|6210
1663484400000|2022-09-18 07:00:00|1457.12|1451.72|1456.34|1450.94|1460.14|1454.74|1455.36|1449.96|6265
1663488000000|2022-09-18 08:00:00|1456.32|1450.92|1458.18|1452.78|1461.92|1456.52|1455.17|1449.77|6083
1663491600000|2022-09-18 09:00:00|1458.19|1452.79|1427.02|1421.62|1461.04|1455.64|1425.89|1420.49|7449
1663495200000|2022-09-18 10:00:00|1427.01|1421.61|1434.49|1429.09|1446.41|1441.01|1420.73|1415.33|9984
1663498800000|2022-09-18 11:00:00|1434.5|1429.1|1436.87|1431.47|1438.03|1432.63|1433.42|1428.02|7198
1663502400000|2022-09-18 12:00:00|1436.86|1431.46|1441.03|1435.63|1442.43|1437.03|1429.23|1423.83|8504
1663506000000|2022-09-18 13:00:00|1441.04|1435.64|1437.74|1432.34|1441.84|1436.44|1434.67|1429.27|7461
1663509600000|2022-09-18 14:00:00|1437.78|1432.38|1423.11|1417.71|1438.25|1432.85|1413.04|1407.64|9765
1663513200000|2022-09-18 15:00:00|1423.12|1417.72|1419.85|1414.45|1428.49|1423.09|1415.07|1409.67|8617
1663516800000|2022-09-18 16:00:00|1419.83|1414.43|1398.96|1393.56|1426.7|1421.3|1389.62|1384.22|11242
1663520400000|2022-09-18 17:00:00|1398.9|1393.5|1380.41|1375.01|1400.54|1395.14|1375.52|1370.12|10687
1663524000000|2022-09-18 18:00:00|1380.39|1374.99|1377.18|1371.78|1389.65|1384.25|1369.98|1364.58|10490
1663527600000|2022-09-18 19:00:00|1377.17|1371.77|1384.21|1377.31|1389.64|1384.24|1371.31|1365.91|8879
1663531200000|2022-09-18 20:00:00|1384.23|1377.33|1375.5|1368.6|1385.07|1378.17|1371.04|1364.14|8302
1663534800000|2022-09-18 21:00:00|1375.47|1368.57|1336.42|1331.02|1375.51|1368.61|1328.79|1323.39|12289
1663538400000|2022-09-18 22:00:00|1336.43|1331.03|1343.73|1338.33|1345.42|1340.02|1330.08|1324.68|11864
1663542000000|2022-09-18 23:00:00|1343.7|1338.3|1337.37|1331.97|1358.1|1352.7|1332.89|1327.49|11185
1663545600000|2022-09-19 00:00:00|1337.38|1331.98|1346.79|1341.39|1356.6|1351.2|1334.66|1329.26|11512
1663549200000|2022-09-19 01:00:00|1346.93|1341.53|1343.27|1337.87|1355.03|1349.63|1339.9|1334.5|10618
1663552800000|2022-09-19 02:00:00|1343.26|1337.86|1304.44|1299.04|1344.63|1339.23|1297.66|1292.26|12390
1663556400000|2022-09-19 03:00:00|1304.49|1299.09|1297.54|1292.14|1311.58|1306.18|1291.74|1286.34|11138
1663560000000|2022-09-19 04:00:00|1297.52|1292.12|1308.73|1303.33|1312.06|1306.66|1295.95|1290.55|10863
1663563600000|2022-09-19 05:00:00|1308.74|1303.34|1299.38|1293.98|1316.01|1310.61|1289.51|1284.11|10908
1663567200000|2022-09-19 06:00:00|1299.48|1294.08|1295.93|1290.53|1307.31|1301.91|1284.08|1278.68|12983
1663570800000|2022-09-19 07:00:00|1295.97|1290.57|1305.07|1299.67|1307.03|1301.63|1287.49|1282.09|11995
1663574400000|2022-09-19 08:00:00|1305.06|1299.66|1296.64|1291.24|1311.21|1305.81|1295.95|1290.55|10545
1663578000000|2022-09-19 09:00:00|1296.58|1291.18|1300.2|1294.8|1302.1|1296.7|1292.41|1287.01|10468
1663581600000|2022-09-19 10:00:00|1300.21|1294.81|1319.75|1314.35|1322.66|1317.26|1298.71|1293.31|11293
1663585200000|2022-09-19 11:00:00|1319.76|1314.36|1310.86|1305.46|1320.79|1315.39|1305.28|1299.88|11266
1663588800000|2022-09-19 12:00:00|1310.87|1305.47|1321.52|1316.12|1330.77|1325.37|1309.85|1304.45|11879
1663592400000|2022-09-19 13:00:00|1321.55|1316.15|1342.49|1337.09|1345.85|1340.45|1314.49|1309.09|12407
1663596000000|2022-09-19 14:00:00|1342.46|1337.06|1357.68|1352.28|1374.95|1369.55|1335.19|1329.79|13481
1663599600000|2022-09-19 15:00:00|1357.7|1352.3|1344.25|1338.85|1363.96|1358.56|1342.03|1336.63|12773
1663603200000|2022-09-19 16:00:00|1344.24|1338.84|1354.37|1348.97|1356.75|1351.35|1340.69|1335.29|12379
1663606800000|2022-09-19 17:00:00|1354.36|1348.96|1331.31|1325.91|1355.44|1350.04|1325.46|1320.06|12344
1663610400000|2022-09-19 18:00:00|1331.26|1325.86|1347.6|1342.2|1347.78|1342.38|1326.4|1321|12032
1663614000000|2022-09-19 19:00:00|1347.66|1342.26|1365.35|1359.95|1369.83|1364.43|1347.09|1341.69|12704
1663617600000|2022-09-19 20:00:00|1365.31|1359.91|1360.13|1354.73|1370.89|1365.49|1359.4|1354|11209
1663621200000|2022-09-19 21:00:00|1360.19|1354.79|1380.74|1375.34|1395.27|1389.87|1360.16|1354.76|10930
1663624800000|2022-09-19 22:00:00|1380.71|1375.31|1388.74|1383.34|1394.78|1389.38|1376.46|1371.06|11427
1663628400000|2022-09-19 23:00:00|1388.76|1383.36|1378.93|1373.53|1391.12|1385.72|1376.53|1371.13|10617
1663632000000|2022-09-20 00:00:00|1378.94|1373.54|1372.37|1366.97|1387.37|1381.97|1366.76|1361.36|11771
1663635600000|2022-09-20 01:00:00|1372.19|1366.79|1368.8|1363.4|1372.77|1367.37|1361|1355.6|11023
1663639200000|2022-09-20 02:00:00|1368.82|1363.42|1368.89|1363.49|1371.91|1366.51|1363.41|1358.01|9978
1663642800000|2022-09-20 03:00:00|1368.88|1363.48|1358.14|1352.74|1370.32|1364.92|1345.65|1340.25|11122
1663646400000|2022-09-20 04:00:00|1358.09|1352.69|1359.6|1354.2|1362.09|1356.69|1355.24|1349.84|9784
1663650000000|2022-09-20 05:00:00|1359.71|1354.31|1360.51|1355.11|1372.74|1367.34|1358.77|1353.37|10085
1663653600000|2022-09-20 06:00:00|1360.68|1355.28|1362.64|1357.24|1364.33|1358.93|1355.32|1349.92|9534
1663657200000|2022-09-20 07:00:00|1362.69|1357.29|1361.49|1356.09|1380.24|1374.84|1354.19|1348.79|12147
1663660800000|2022-09-20 08:00:00|1361.54|1356.14|1360.56|1355.16|1369.78|1364.38|1357.23|1351.83|10801
1663664400000|2022-09-20 09:00:00|1360.55|1355.15|1355.62|1350.22|1362.6|1357.2|1348.66|1343.26|11046
1663668000000|2022-09-20 10:00:00|1355.63|1350.23|1363.04|1357.64|1363.48|1358.08|1349.35|1343.95|11123
1663671600000|2022-09-20 11:00:00|1363.02|1357.62|1359.06|1353.66|1367.65|1362.25|1356.42|1351.02|10890
1663675200000|2022-09-20 12:00:00|1359.07|1353.67|1352.53|1347.13|1360.42|1355.02|1348.95|1343.55|11513
1663678800000|2022-09-20 13:00:00|1352.51|1347.11|1346.13|1340.73|1355.16|1349.76|1333.22|1327.82|12683
1663682400000|2022-09-20 14:00:00|1346.25|1340.85|1362.35|1356.95|1362.48|1357.08|1338.93|1333.53|12853
1663686000000|2022-09-20 15:00:00|1362.28|1356.88|1380.18|1374.78|1383.81|1378.41|1354.6|1349.2|12532
1663689600000|2022-09-20 16:00:00|1380.2|1374.8|1370.09|1364.69|1386.14|1380.74|1361.26|1355.86|12355
1663693200000|2022-09-20 17:00:00|1370.08|1364.68|1338.17|1332.77|1371.8|1366.4|1335.68|1330.28|12640
1663696800000|2022-09-20 18:00:00|1338.09|1332.69|1348.2|1342.8|1351.07|1345.67|1334.95|1329.55|12573
1663700400000|2022-09-20 19:00:00|1348.24|1342.84|1354.81|1349.41|1360.27|1354.87|1346.46|1341.06|12264
1663704000000|2022-09-20 20:00:00|1354.83|1349.43|1346.1|1340.7|1359.18|1353.78|1344.45|1339.05|10187
1663707600000|2022-09-20 21:00:00|1346.09|1340.69|1320.81|1315.41|1351.35|1345.95|1320.81|1315.41|9923
1663711200000|2022-09-20 22:00:00|1320.8|1315.4|1333.92|1328.52|1334.78|1329.38|1315.83|1310.43|11094
1663714800000|2022-09-20 23:00:00|1333.89|1328.49|1325.87|1320.47|1334.28|1328.88|1319.36|1313.96|10596
1663718400000|2022-09-21 00:00:00|1325.81|1320.41|1337.06|1331.66|1338.34|1332.94|1320.32|1314.92|11834
1663722000000|2022-09-21 01:00:00|1337.08|1331.68|1332|1326.6|1339.42|1334.02|1330.12|1324.72|10731
1663725600000|2022-09-21 02:00:00|1332.01|1326.61|1343.02|1337.62|1348.22|1342.82|1331.82|1326.42|11048
1663729200000|2022-09-21 03:00:00|1343.06|1337.66|1340.04|1334.64|1345.66|1340.26|1338.32|1332.92|9328
1663732800000|2022-09-21 04:00:00|1340.06|1334.66|1341.06|1335.66|1341.12|1335.72|1333.96|1328.56|9310
1663736400000|2022-09-21 05:00:00|1341.05|1335.65|1334.5|1329.1|1347.37|1341.97|1333.17|1327.77|10250
1663740000000|2022-09-21 06:00:00|1334.47|1329.07|1329.63|1324.23|1341.87|1336.47|1322.81|1317.41|11380
1663743600000|2022-09-21 07:00:00|1329.65|1324.25|1334.73|1329.33|1336.05|1330.65|1319.06|1313.66|9565
1663747200000|2022-09-21 08:00:00|1334.76|1329.36|1331.8|1326.4|1335.64|1330.24|1326.2|1320.8|8211
1663750800000|2022-09-21 09:00:00|1331.72|1326.32|1341.78|1336.38|1343.18|1337.78|1327.58|1322.18|8772
1663754400000|2022-09-21 10:00:00|1341.77|1336.37|1348.84|1343.44|1351.85|1346.45|1338.23|1332.83|10916
1663758000000|2022-09-21 11:00:00|1348.88|1343.48|1353.7|1348.3|1356.5|1351.1|1345.46|1340.06|10751
1663761600000|2022-09-21 12:00:00|1353.71|1348.31|1359.1|1353.7|1363.66|1358.26|1350.14|1344.74|11478
1663765200000|2022-09-21 13:00:00|1359.16|1353.76|1351.04|1345.64|1360.42|1355.02|1347.79|1342.39|12143
1663768800000|2022-09-21 14:00:00|1350.95|1345.55|1345.55|1340.15|1360.48|1355.08|1343.81|1338.41|12370
1663772400000|2022-09-21 15:00:00|1345.58|1340.18|1346|1340.6|1351.89|1346.49|1337.18|1331.78|11933
1663776000000|2022-09-21 16:00:00|1345.95|1340.55|1343.97|1338.57|1356.22|1350.82|1343.6|1338.2|11099
1663779600000|2022-09-21 17:00:00|1343.98|1338.58|1394.65|1389.25|1394.65|1389.25|1343.58|1338.18|12440
1663783200000|2022-09-21 18:00:00|1394.52|1389.12|1377.8|1372.4|1405.1|1399.7|1313.39|1307.99|14003
1663786800000|2022-09-21 19:00:00|1378.04|1372.64|1326.29|1320.89|1383.23|1377.83|1324.6|1319.2|13466
1663790400000|2022-09-21 20:00:00|1326.23|1320.83|1317.5|1312.1|1329.93|1324.53|1310.94|1305.54|12430
1663794000000|2022-09-21 21:00:00|1317.48|1312.08|1255.35|1249.95|1317.48|1312.08|1244.34|1238.94|12728
1663797600000|2022-09-21 22:00:00|1255.31|1249.91|1246.72|1241.32|1258|1252.6|1223.23|1217.83|12677
1663801200000|2022-09-21 23:00:00|1246.71|1241.31|1248.77|1243.37|1257.94|1252.54|1242.67|1237.27|11444
1663804800000|2022-09-22 00:00:00|1248.69|1243.29|1245.54|1240.14|1254.64|1249.24|1240.2|1234.8|11720
1663808400000|2022-09-22 01:00:00|1245.43|1240.03|1259.9|1254.5|1260.44|1255.04|1244.12|1238.72|11385
1663812000000|2022-09-22 02:00:00|1259.89|1254.49|1268.84|1263.44|1271.59|1266.19|1255.47|1250.07|11302
1663815600000|2022-09-22 03:00:00|1268.83|1263.43|1265.75|1260.35|1273.86|1268.46|1263.57|1258.17|9438
1663819200000|2022-09-22 04:00:00|1265.76|1260.36|1266.86|1261.46|1273.59|1268.19|1264.66|1259.26|10417
1663822800000|2022-09-22 05:00:00|1266.92|1261.52|1261.36|1255.96|1267.59|1262.19|1257.61|1252.21|10998
1663826400000|2022-09-22 06:00:00|1261.4|1256|1270.15|1264.75|1277.28|1271.88|1260.51|1255.11|11846
1663830000000|2022-09-22 07:00:00|1269.99|1264.59|1281.65|1276.25|1283.18|1277.78|1267.96|1262.56|11738
1663833600000|2022-09-22 08:00:00|1281.59|1276.19|1292.62|1287.22|1301.12|1295.72|1279.51|1274.11|12416
1663837200000|2022-09-22 09:00:00|1292.83|1287.43|1295.05|1289.65|1297.46|1292.06|1287.89|1282.49|11425
1663840800000|2022-09-22 10:00:00|1295.1|1289.7|1298.64|1293.24|1305.52|1300.12|1290.87|1285.47|11339
1663844400000|2022-09-22 11:00:00|1298.58|1293.18|1311.56|1306.16|1315.65|1310.25|1291.92|1286.52|11993
1663848000000|2022-09-22 12:00:00|1311.52|1306.12|1310.25|1304.85|1316.26|1310.86|1305.39|1299.99|12240
1663851600000|2022-09-22 13:00:00|1310.36|1304.96|1274.77|1269.37|1311.01|1305.61|1273.93|1268.53|12687
1663855200000|2022-09-22 14:00:00|1274.79|1269.39|1268.59|1263.19|1288.82|1283.42|1266.25|1260.85|12887
1663858800000|2022-09-22 15:00:00|1268.64|1263.24|1274.04|1268.64|1276.33|1270.93|1260.09|1254.69|12598
1663862400000|2022-09-22 16:00:00|1274.02|1268.62|1284.38|1278.98|1287.6|1282.2|1255.05|1249.65|12677
1663866000000|2022-09-22 17:00:00|1284.39|1278.99|1293.05|1287.65|1297.82|1292.42|1276.88|1271.48|12430
1663869600000|2022-09-22 18:00:00|1293.09|1287.69|1305.58|1300.18|1312.1|1306.7|1284.8|1279.4|12249
1663873200000|2022-09-22 19:00:00|1305.51|1300.11|1326.47|1321.07|1339.25|1333.85|1305.51|1300.11|12730
1663876800000|2022-09-22 20:00:00|1326.43|1321.03|1326.99|1321.59|1337.49|1332.09|1326.43|1321.03|10633
1663880400000|2022-09-22 21:00:00|1327|1321.6|1310.41|1305.01|1331.68|1326.28|1309.87|1304.47|9239
1663884000000|2022-09-22 22:00:00|1310.44|1305.04|1326.44|1321.04|1334.75|1329.35|1310.44|1305.04|10821
1663887600000|2022-09-22 23:00:00|1326.42|1321.02|1329.19|1323.79|1351.08|1345.68|1325.11|1319.71|10697
1663891200000|2022-09-23 00:00:00|1329.25|1323.85|1323.96|1318.56|1342.25|1336.85|1323.74|1318.34|10932
1663894800000|2022-09-23 01:00:00|1324.04|1318.64|1335.14|1329.74|1336.59|1331.19|1317.78|1312.38|11211
1663898400000|2022-09-23 02:00:00|1335.26|1329.86|1327.12|1321.72|1336.72|1331.32|1324.24|1318.84|10503
1663902000000|2022-09-23 03:00:00|1327.11|1321.71|1343.62|1338.22|1347.93|1342.53|1327.03|1321.63|11438
1663905600000|2022-09-23 04:00:00|1343.45|1338.05|1352.74|1347.34|1361.83|1356.43|1336.27|1330.87|11091
1663909200000|2022-09-23 05:00:00|1352.71|1347.31|1345.53|1340.13|1358.14|1352.74|1345.41|1340.01|11013
1663912800000|2022-09-23 06:00:00|1345.48|1340.08|1345.44|1340.04|1352.08|1346.68|1344.87|1339.47|11041
1663916400000|2022-09-23 07:00:00|1345.36|1339.96|1334.54|1329.14|1346.14|1340.74|1331.59|1326.19|11751
1663920000000|2022-09-23 08:00:00|1334.6|1329.2|1320.08|1314.68|1338.28|1332.88|1315.66|1310.26|11828
1663923600000|2022-09-23 09:00:00|1320.13|1314.73|1315.84|1310.44|1325.23|1319.83|1306.51|1301.11|12198
1663927200000|2022-09-23 10:00:00|1315.79|1310.39|1297.38|1291.98|1317.88|1312.48|1292.83|1287.43|11852
1663930800000|2022-09-23 11:00:00|1297.4|1292|1290.42|1285.02|1299.82|1294.42|1284.94|1279.54|12500
1663934400000|2022-09-23 12:00:00|1290.43|1285.03|1300.88|1295.48|1308.01|1302.61|1288.46|1283.06|12263
1663938000000|2022-09-23 13:00:00|1300.89|1295.49|1273.28|1267.88|1321.7|1316.3|1270.73|1265.33|13022
1663941600000|2022-09-23 14:00:00|1273.31|1267.91|1286.35|1280.95|1291.13|1285.73|1265.01|1259.61|13218
1663945200000|2022-09-23 15:00:00|1286.3|1280.9|1296.74|1291.34|1311.65|1306.25|1280.64|1275.24|12781
1663948800000|2022-09-23 16:00:00|1296.72|1291.32|1297.98|1292.58|1301.22|1295.82|1281.39|1275.99|12793
1663952400000|2022-09-23 17:00:00|1298.18|1292.78|1298.74|1293.34|1305.2|1299.8|1286.7|1281.3|12609
1663956000000|2022-09-23 18:00:00|1298.61|1293.21|1285.33|1279.93|1309.39|1303.99|1280.48|1275.08|13152
1663959600000|2022-09-23 19:00:00|1285.35|1279.95|1295.47|1290.07|1297.78|1292.38|1277.89|1272.49|13044
1663963200000|2022-09-23 20:00:00|1295.38|1289.98|1304.03|1298.63|1311.26|1305.86|1295|1289.6|10126
1664002800000|2022-09-24 07:00:00|1327.27|1321.87|1325.29|1319.89|1327.86|1322.46|1319.91|1314.51|8166
1664006400000|2022-09-24 08:00:00|1325.3|1319.9|1331.97|1326.57|1333.4|1328|1320.11|1314.71|8602
1664010000000|2022-09-24 09:00:00|1331.96|1326.56|1329.53|1324.13|1332.79|1327.39|1324.32|1318.92|7700
1664013600000|2022-09-24 10:00:00|1329.54|1324.14|1328.68|1323.28|1331.32|1325.92|1323.52|1318.12|7470
1664017200000|2022-09-24 11:00:00|1328.67|1323.27|1329.8|1324.4|1335.31|1329.91|1326.77|1321.37|6984
1664020800000|2022-09-24 12:00:00|1329.78|1324.38|1334.83|1329.43|1338.69|1333.29|1328.97|1323.57|7604
1664024400000|2022-09-24 13:00:00|1334.84|1329.44|1345.45|1340.05|1351.36|1345.96|1334.14|1328.74|9038
1664028000000|2022-09-24 14:00:00|1345.51|1340.11|1345.04|1339.64|1351.69|1346.29|1342.54|1337.14|8761
1664031600000|2022-09-24 15:00:00|1345.05|1339.65|1342.66|1337.26|1347.91|1342.51|1336.3|1330.9|8371
1664035200000|2022-09-24 16:00:00|1342.72|1337.32|1340.58|1335.18|1349.91|1344.51|1340.28|1334.88|8651
1664038800000|2022-09-24 17:00:00|1340.57|1335.17|1339.19|1333.79|1346|1340.6|1336.67|1331.27|7913
1664042400000|2022-09-24 18:00:00|1339.18|1333.78|1346.5|1341.1|1346.85|1341.45|1336.93|1331.53|7508
1664046000000|2022-09-24 19:00:00|1346.52|1341.12|1345|1339.6|1350.99|1345.59|1342.73|1337.33|7875
1664049600000|2022-09-24 20:00:00|1344.99|1339.59|1344.84|1339.44|1346.84|1341.44|1340.64|1335.24|6715
1664053200000|2022-09-24 21:00:00|1344.83|1339.43|1325.83|1320.43|1345.37|1339.97|1322.3|1316.9|7530
1664056800000|2022-09-24 22:00:00|1325.8|1320.4|1317.23|1311.83|1325.8|1320.4|1309.65|1304.25|9078
1664060400000|2022-09-24 23:00:00|1317.22|1311.82|1319.84|1314.44|1323.6|1318.2|1313.68|1308.28|8081
1664064000000|2022-09-25 00:00:00|1319.85|1314.45|1324.08|1318.68|1326.14|1320.74|1317.52|1312.12|8695
1664067600000|2022-09-25 01:00:00|1324.11|1318.71|1324.33|1318.93|1328.12|1322.72|1321.37|1315.97|7908
1664071200000|2022-09-25 02:00:00|1324.3|1318.9|1324.02|1318.62|1325.21|1319.81|1319.18|1313.78|7525
1664074800000|2022-09-25 03:00:00|1324.01|1318.61|1332.05|1326.65|1332.16|1326.76|1321.73|1316.33|8411
1664078400000|2022-09-25 04:00:00|1332.04|1326.64|1330.53|1325.13|1332.62|1327.22|1327.99|1322.59|7282
1664082000000|2022-09-25 05:00:00|1330.52|1325.12|1325.66|1320.26|1332.07|1326.67|1322.72|1317.32|6509
1664085600000|2022-09-25 06:00:00|1325.65|1320.25|1329.13|1323.73|1331.02|1325.62|1324.67|1319.27|6466
1664089200000|2022-09-25 07:00:00|1329.14|1323.74|1335.57|1330.17|1339.44|1334.04|1327.24|1321.84|7873
1664092800000|2022-09-25 08:00:00|1335.56|1330.16|1333.55|1328.15|1337.16|1331.76|1331.3|1325.9|7164
1664096400000|2022-09-25 09:00:00|1333.56|1328.16|1326.09|1320.69|1335.19|1329.79|1325.08|1319.68|7162
1664100000000|2022-09-25 10:00:00|1326.07|1320.67|1328.13|1322.73|1329.96|1324.56|1320.17|1314.77|7290
1664103600000|2022-09-25 11:00:00|1328.19|1322.79|1332.42|1327.02|1334.37|1328.97|1328.19|1322.79|7291
1664107200000|2022-09-25 12:00:00|1332.43|1327.03|1326.52|1321.12|1334.43|1329.03|1325.23|1319.83|7933
1664110800000|2022-09-25 13:00:00|1326.51|1321.11|1308.93|1303.53|1326.51|1321.11|1301.58|1296.18|10032
1664114400000|2022-09-25 14:00:00|1308.88|1303.48|1308.97|1303.57|1312.95|1307.55|1302.11|1296.71|9031
1664118000000|2022-09-25 15:00:00|1308.98|1303.58|1313.82|1308.42|1317.03|1311.63|1307.81|1302.41|7032
1664121600000|2022-09-25 16:00:00|1313.83|1308.43|1306.25|1300.85|1323.56|1318.16|1304.42|1299.02|8506
1664125200000|2022-09-25 17:00:00|1306.24|1300.84|1300.12|1294.72|1307.12|1301.72|1285|1279.6|10540
1664128800000|2022-09-25 18:00:00|1300.11|1294.71|1299.53|1294.13|1303.25|1297.85|1292.35|1286.95|7926
1664132400000|2022-09-25 19:00:00|1299.56|1294.16|1303.34|1296.44|1306.66|1300.92|1297.5|1292.1|7329
1664136000000|2022-09-25 20:00:00|1303.35|1296.45|1296|1289.1|1303.69|1296.79|1294.83|1287.93|6636
1664139600000|2022-09-25 21:00:00|1295.99|1289.09|1288.42|1283.02|1297.75|1290.85|1284.03|1278.63|8456
1664143200000|2022-09-25 22:00:00|1288.36|1282.96|1293.72|1288.32|1305.55|1300.15|1273.57|1268.17|11751
1664146800000|2022-09-25 23:00:00|1293.75|1288.35|1297.42|1292.02|1302.87|1297.47|1291.21|1285.81|10599
1664150400000|2022-09-26 00:00:00|1297.34|1291.94|1295.77|1290.37|1314.28|1308.88|1293.01|1287.61|11950
1664154000000|2022-09-26 01:00:00|1295.74|1290.34|1304.11|1298.71|1309.43|1304.03|1290.06|1284.66|11131
1664157600000|2022-09-26 02:00:00|1304.07|1298.67|1306.83|1301.43|1311.4|1306|1302.06|1296.66|9863
1664161200000|2022-09-26 03:00:00|1306.84|1301.44|1306.17|1300.77|1316.73|1311.33|1304.03|1298.63|9715
1664164800000|2022-09-26 04:00:00|1306.16|1300.76|1297.08|1291.68|1309.06|1303.66|1296.55|1291.15|9670
1664168400000|2022-09-26 05:00:00|1297.1|1291.7|1293.88|1288.48|1299.22|1293.82|1289.21|1283.81|10303
1664172000000|2022-09-26 06:00:00|1293.65|1288.25|1282.97|1277.57|1298.65|1293.25|1281.54|1276.14|11254
1664175600000|2022-09-26 07:00:00|1283.04|1277.64|1298.19|1292.79|1302.96|1297.56|1282.39|1276.99|11853
1664179200000|2022-09-26 08:00:00|1298.23|1292.83|1323.56|1318.16|1325.28|1319.88|1296.38|1290.98|11649
1664182800000|2022-09-26 09:00:00|1323.55|1318.15|1312.59|1307.19|1327.77|1322.37|1310.84|1305.44|11052
1664186400000|2022-09-26 10:00:00|1312.57|1307.17|1314.3|1308.9|1320.77|1315.37|1309.81|1304.41|10820
1664190000000|2022-09-26 11:00:00|1314.15|1308.75|1299.64|1294.24|1316.22|1310.82|1292.51|1287.11|11382
1664193600000|2022-09-26 12:00:00|1299.8|1294.4|1318.81|1313.41|1323.75|1318.35|1296.59|1291.19|11535
1664197200000|2022-09-26 13:00:00|1318.7|1313.3|1327.86|1322.46|1330.16|1324.76|1311.57|1306.17|12370
1664200800000|2022-09-26 14:00:00|1327.64|1322.24|1332.98|1327.58|1341.22|1335.82|1323.96|1318.56|12726
1664204400000|2022-09-26 15:00:00|1332.97|1327.57|1327.83|1322.43|1334.88|1329.48|1317.67|1312.27|12476
1664208000000|2022-09-26 16:00:00|1327.89|1322.49|1325.3|1319.9|1328.14|1322.74|1314.32|1308.92|12127
1664211600000|2022-09-26 17:00:00|1325.38|1319.98|1325.68|1320.28|1330.33|1324.93|1318.09|1312.69|11626
1664215200000|2022-09-26 18:00:00|1325.72|1320.32|1333.83|1328.43|1335.71|1330.31|1324.32|1318.92|11947
1664218800000|2022-09-26 19:00:00|1333.85|1328.45|1333.15|1327.75|1342.84|1337.44|1329.72|1324.32|12604
1664222400000|2022-09-26 20:00:00|1333.23|1327.83|1327.73|1322.33|1334.31|1328.91|1324.34|1318.94|9553
1664226000000|2022-09-26 21:00:00|1327.72|1322.32|1320.17|1314.77|1329.67|1324.27|1318.43|1313.03|7511
1664229600000|2022-09-26 22:00:00|1320.18|1314.78|1330.2|1324.8|1336.84|1331.44|1318.37|1312.97|8321
1664233200000|2022-09-26 23:00:00|1330.21|1324.81|1339.17|1333.77|1340.32|1334.92|1330.05|1324.65|8804
1664236800000|2022-09-27 00:00:00|1339.21|1333.81|1345.83|1340.43|1350.76|1345.36|1335.53|1330.13|11337
1664240400000|2022-09-27 01:00:00|1345.85|1340.45|1370.01|1364.61|1381.82|1376.42|1345.19|1339.79|12392
1664244000000|2022-09-27 02:00:00|1369.91|1364.51|1379.09|1373.69|1379.16|1373.76|1364.53|1359.13|10710
1664247600000|2022-09-27 03:00:00|1378.95|1373.55|1388.58|1383.18|1392.36|1386.96|1373.79|1368.39|12138
1664251200000|2022-09-27 04:00:00|1388.59|1383.19|1383.29|1377.89|1390.38|1384.98|1382.56|1377.16|11029
1664254800000|2022-09-27 05:00:00|1383.31|1377.91|1389.49|1384.09|1389.55|1384.15|1378.13|1372.73|10882
1664258400000|2022-09-27 06:00:00|1389.47|1384.07|1386.74|1381.34|1396.98|1391.58|1386.63|1381.23|11291
1664262000000|2022-09-27 07:00:00|1386.77|1381.37|1385.19|1379.79|1393.02|1387.62|1383.58|1378.18|11354
1664265600000|2022-09-27 08:00:00|1385.18|1379.78|1381.13|1375.73|1387.59|1382.19|1379.36|1373.96|10720
1664269200000|2022-09-27 09:00:00|1381.07|1375.67|1387.07|1381.67|1388.9|1383.5|1378.4|1373|10259
1664272800000|2022-09-27 10:00:00|1387|1381.6|1389.74|1384.34|1392.01|1386.61|1386.06|1380.66|10076
1664276400000|2022-09-27 11:00:00|1389.75|1384.35|1391.7|1386.3|1401.48|1396.08|1384.78|1379.38|11370
1664280000000|2022-09-27 12:00:00|1391.68|1386.28|1395.26|1389.86|1402.83|1397.43|1388.49|1383.09|12401
1664283600000|2022-09-27 13:00:00|1395.23|1389.83|1390.85|1385.45|1401.94|1396.54|1385.95|1380.55|12653
1664287200000|2022-09-27 14:00:00|1390.94|1385.54|1391.46|1386.06|1394.38|1388.98|1383.23|1377.83|12901
1664290800000|2022-09-27 15:00:00|1391.42|1386.02|1367.73|1362.33|1393|1387.6|1367.61|1362.21|12686
1664294400000|2022-09-27 16:00:00|1367.91|1362.51|1334.44|1329.04|1370.38|1364.98|1323.01|1317.61|13434
1664298000000|2022-09-27 17:00:00|1334.47|1329.07|1316.93|1311.53|1334.57|1329.17|1311.43|1306.03|12933
1664301600000|2022-09-27 18:00:00|1316.95|1311.55|1326.03|1320.63|1328.11|1322.71|1306.78|1301.38|12431
1664305200000|2022-09-27 19:00:00|1326.09|1320.69|1327.49|1322.09|1334.17|1328.77|1314.71|1309.31|12407
1664308800000|2022-09-27 20:00:00|1327.47|1322.07|1327.73|1322.33|1328.07|1322.67|1320.24|1314.84|10181
1664312400000|2022-09-27 21:00:00|1327.71|1322.31|1324.68|1319.28|1328.62|1323.22|1319.78|1314.38|8085
1664316000000|2022-09-27 22:00:00|1324.69|1319.29|1332.74|1327.34|1334.36|1328.96|1320.07|1314.67|10367
1664319600000|2022-09-27 23:00:00|1332.75|1327.35|1330.81|1325.41|1337.65|1332.25|1329.42|1324.02|10015
1664323200000|2022-09-28 00:00:00|1330.8|1325.4|1336.34|1330.94|1342.87|1337.47|1330.8|1325.4|11021
1664326800000|2022-09-28 01:00:00|1336.32|1330.92|1313.4|1308|1339.36|1333.96|1308.86|1303.46|12008
1664330400000|2022-09-28 02:00:00|1313.42|1308.02|1279.8|1274.4|1315.15|1309.75|1270.26|1264.86|12075
1664334000000|2022-09-28 03:00:00|1279.83|1274.43|1289.9|1284.5|1291.27|1285.87|1278.67|1273.27|10667
1664337600000|2022-09-28 04:00:00|1289.89|1284.49|1286.67|1281.27|1291.79|1286.39|1284.1|1278.7|9950
1664341200000|2022-09-28 05:00:00|1286.52|1281.12|1289.28|1283.88|1289.63|1284.23|1280.14|1274.74|10195
1664344800000|2022-09-28 06:00:00|1289.29|1283.89|1280.4|1275|1295.96|1290.56|1280.34|1274.94|11136
1664348400000|2022-09-28 07:00:00|1280.42|1275.02|1288.29|1282.89|1289.03|1283.63|1269.42|1264.02|11984
1664352000000|2022-09-28 08:00:00|1288.27|1282.87|1285.45|1280.05|1288.62|1283.22|1279.72|1274.32|10789
1664355600000|2022-09-28 09:00:00|1285.47|1280.07|1276.07|1270.67|1286.6|1281.2|1272.89|1267.49|11402
1664359200000|2022-09-28 10:00:00|1276.04|1270.64|1305.55|1300.15|1313.95|1308.55|1257.12|1251.72|13036
1664362800000|2022-09-28 11:00:00|1305.38|1299.98|1297.92|1292.52|1308.22|1302.82|1290.64|1285.24|11913
1664366400000|2022-09-28 12:00:00|1297.95|1292.55|1306.93|1301.53|1313.9|1308.5|1296.45|1291.05|12155
1664370000000|2022-09-28 13:00:00|1306.99|1301.59|1313.64|1308.24|1320.99|1315.59|1301.19|1295.79|12846
1664373600000|2022-09-28 14:00:00|1313.75|1308.35|1328.74|1323.34|1334.33|1328.93|1308.39|1302.99|13020
1664377200000|2022-09-28 15:00:00|1328.85|1323.45|1334.61|1329.21|1335.53|1330.13|1325.16|1319.76|12431
1664380800000|2022-09-28 16:00:00|1334.58|1329.18|1332.2|1326.8|1341.85|1336.45|1331.55|1326.15|12023
1664384400000|2022-09-28 17:00:00|1332.28|1326.88|1325.13|1319.73|1338.11|1332.71|1314.3|1308.9|12126
1664388000000|2022-09-28 18:00:00|1325.12|1319.72|1336.18|1330.78|1339|1333.6|1317.79|1312.39|12080
1664391600000|2022-09-28 19:00:00|1336.16|1330.76|1336.63|1331.23|1346.42|1341.02|1325.11|1319.71|11961
1664395200000|2022-09-28 20:00:00|1336.82|1331.42|1353.35|1347.95|1358.08|1352.68|1336.01|1330.61|10674
1664398800000|2022-09-28 21:00:00|1353.42|1348.02|1348.12|1342.72|1357.84|1352.44|1344.45|1339.05|8349
1664402400000|2022-09-28 22:00:00|1348.11|1342.71|1340.74|1335.34|1349.19|1343.79|1336.4|1331|10562
1664406000000|2022-09-28 23:00:00|1340.75|1335.35|1339.81|1334.41|1346.68|1341.28|1338.66|1333.26|9257
1664409600000|2022-09-29 00:00:00|1339.95|1334.55|1336.93|1331.53|1346.82|1341.42|1330.44|1325.04|11005
1664413200000|2022-09-29 01:00:00|1336.94|1331.54|1347.31|1341.91|1354.53|1349.13|1335.82|1330.42|10581
1664416800000|2022-09-29 02:00:00|1347.29|1341.89|1339.48|1334.08|1349.37|1343.97|1333.26|1327.86|11290
1664420400000|2022-09-29 03:00:00|1339.47|1334.07|1344.65|1339.25|1345.99|1340.59|1335.43|1330.03|9747
1664424000000|2022-09-29 04:00:00|1344.64|1339.24|1344.1|1338.7|1348.63|1343.23|1341.87|1336.47|9171
1664427600000|2022-09-29 05:00:00|1344.11|1338.71|1335.01|1329.61|1347.03|1341.63|1332.06|1326.66|10217
1664431200000|2022-09-29 06:00:00|1334.98|1329.58|1331.18|1325.78|1334.98|1329.58|1324.89|1319.49|11057
1664434800000|2022-09-29 07:00:00|1331.5|1326.1|1324.78|1319.38|1332.71|1327.31|1316.36|1310.96|11910
1664438400000|2022-09-29 08:00:00|1324.79|1319.39|1326.95|1321.55|1328.33|1322.93|1316.8|1311.4|11322
1664442000000|2022-09-29 09:00:00|1326.97|1321.57|1339.74|1334.34|1342.72|1337.32|1325.58|1320.18|11209
1664445600000|2022-09-29 10:00:00|1339.75|1334.35|1339.67|1334.27|1344.8|1339.4|1335.32|1329.92|10364
1664449200000|2022-09-29 11:00:00|1339.69|1334.29|1339.48|1334.08|1347.91|1342.51|1335.36|1329.96|11115
1664452800000|2022-09-29 12:00:00|1339.59|1334.19|1322.43|1317.03|1340.43|1335.03|1315.5|1310.1|12429
1664456400000|2022-09-29 13:00:00|1322.4|1317|1303.9|1298.5|1332.31|1326.91|1297.74|1292.34|12609
1664460000000|2022-09-29 14:00:00|1303.88|1298.48|1322.95|1317.55|1326.66|1321.26|1291.29|1285.89|12925
1664463600000|2022-09-29 15:00:00|1322.94|1317.54|1329.8|1324.4|1335.02|1329.62|1320.05|1314.65|12521
1664467200000|2022-09-29 16:00:00|1329.78|1324.38|1340.28|1334.88|1350.78|1345.38|1317.4|1312|12504
1664470800000|2022-09-29 17:00:00|1340.29|1334.89|1329.16|1323.76|1344.61|1339.21|1328.94|1323.54|12044
1664474400000|2022-09-29 18:00:00|1329.21|1323.81|1329.57|1324.17|1342.45|1337.05|1322.69|1317.29|12487
1664478000000|2022-09-29 19:00:00|1329.51|1324.11|1336.27|1330.87|1343.82|1338.42|1329.41|1324.01|11966
1664481600000|2022-09-29 20:00:00|1336.3|1330.9|1340.51|1335.11|1342.22|1336.82|1332.82|1327.42|9478
1664485200000|2022-09-29 21:00:00|1340.52|1335.12|1335.37|1329.97|1341.35|1335.95|1334.39|1328.99|6330
1664488800000|2022-09-29 22:00:00|1335.38|1329.98|1332.12|1326.72|1343.59|1338.19|1327.03|1321.63|8731
1664492400000|2022-09-29 23:00:00|1332.13|1326.73|1338.56|1333.16|1340.46|1335.06|1329|1323.6|9289
1664496000000|2022-09-30 00:00:00|1338.68|1333.28|1340.32|1334.92|1354.87|1349.47|1330.41|1325.01|11548
1664499600000|2022-09-30 01:00:00|1340.3|1334.9|1338.81|1333.41|1340.86|1335.46|1331.2|1325.8|10832
1664503200000|2022-09-30 02:00:00|1338.82|1333.42|1329.49|1324.09|1339.46|1334.06|1327.89|1322.49|9710
1664506800000|2022-09-30 03:00:00|1329.5|1324.1|1330.2|1324.8|1332.27|1326.87|1324.05|1318.65|9488
1664510400000|2022-09-30 04:00:00|1330.18|1324.78|1331.28|1325.88|1333.96|1328.56|1328.66|1323.26|8644
1664514000000|2022-09-30 05:00:00|1331.27|1325.87|1332.81|1327.41|1338.27|1332.87|1330.98|1325.58|9187
1664517600000|2022-09-30 06:00:00|1332.73|1327.33|1335.7|1330.3|1337.53|1332.13|1332.45|1327.05|9443
1664521200000|2022-09-30 07:00:00|1335.75|1330.35|1342.73|1337.33|1348.89|1343.49|1335.15|1329.75|11416
1664524800000|2022-09-30 08:00:00|1342.76|1337.36|1351.74|1346.34|1352.34|1346.94|1340.3|1334.9|10623
1664528400000|2022-09-30 09:00:00|1351.75|1346.35|1345.42|1340.02|1351.99|1346.59|1342.55|1337.15|10369
1664532000000|2022-09-30 10:00:00|1345.39|1339.99|1339.78|1334.38|1347.51|1342.11|1335.53|1330.13|10590
1664535600000|2022-09-30 11:00:00|1339.81|1334.41|1333.74|1328.34|1342.26|1336.86|1329.72|1324.32|10675
1664539200000|2022-09-30 12:00:00|1333.7|1328.3|1330.09|1324.69|1346.35|1340.95|1318.21|1312.81|12269
1664542800000|2022-09-30 13:00:00|1330.1|1324.7|1338.32|1332.92|1339.42|1334.02|1318.51|1313.11|12454
1664546400000|2022-09-30 14:00:00|1338.33|1332.93|1362.66|1357.26|1366.74|1361.34|1335.28|1329.88|13147
1664550000000|2022-09-30 15:00:00|1362.75|1357.35|1353.81|1348.41|1375.76|1370.36|1350.89|1345.49|12785
1664553600000|2022-09-30 16:00:00|1353.83|1348.43|1354.96|1349.56|1364.18|1358.78|1345.2|1339.8|12469
1664557200000|2022-09-30 17:00:00|1354.98|1349.58|1348|1342.6|1360.09|1354.69|1344.01|1338.61|11723
1664560800000|2022-09-30 18:00:00|1348.03|1342.63|1350.25|1344.85|1356.81|1351.41|1345.75|1340.35|11627
1664564400000|2022-09-30 19:00:00|1350.27|1344.87|1340.93|1335.53|1357.33|1351.93|1336.87|1331.47|12188
1664568000000|2022-09-30 20:00:00|1340.55|1335.15|1334.87|1329.47|1347.37|1341.97|1330.73|1325.33|9686
1664607600000|2022-10-01 07:00:00|1330.61|1325.21|1331.87|1326.47|1333.42|1328.02|1328.04|1322.64|5920
1664611200000|2022-10-01 08:00:00|1331.88|1326.48|1334.48|1329.08|1335.52|1330.12|1331.76|1326.36|5666
1664614800000|2022-10-01 09:00:00|1334.49|1329.09|1333.71|1328.31|1335.78|1330.38|1332.44|1327.04|6339
1664618400000|2022-10-01 10:00:00|1333.72|1328.32|1332.54|1327.14|1335|1329.6|1330.08|1324.68|5892
1664622000000|2022-10-01 11:00:00|1332.53|1327.13|1328.19|1322.79|1333.05|1327.65|1320.43|1315.03|7003
1664625600000|2022-10-01 12:00:00|1328.2|1322.8|1326.03|1320.63|1329.04|1323.64|1322.86|1317.46|6188
1664629200000|2022-10-01 13:00:00|1326.04|1320.64|1328.69|1323.29|1332.76|1327.36|1324.26|1318.86|6710
1664632800000|2022-10-01 14:00:00|1328.68|1323.28|1325.6|1320.2|1329.56|1324.16|1324.65|1319.25|5838
1664636400000|2022-10-01 15:00:00|1325.59|1320.19|1325.43|1320.03|1327.76|1322.36|1323.22|1317.82|4265
1664640000000|2022-10-01 16:00:00|1325.29|1319.89|1313.63|1308.23|1326.85|1321.45|1308.86|1303.46|8516
1664643600000|2022-10-01 17:00:00|1313.61|1308.21|1315.85|1310.45|1317.64|1312.24|1309.52|1304.12|8068
1664647200000|2022-10-01 18:00:00|1315.87|1310.47|1318.23|1312.83|1318.98|1313.58|1310.32|1304.92|6832
1664650800000|2022-10-01 19:00:00|1318.24|1312.84|1314.76|1309.36|1320.2|1314.8|1310.64|1305.24|6186
1664654400000|2022-10-01 20:00:00|1314.75|1309.35|1312.29|1306.89|1314.79|1309.39|1305.89|1300.49|6813
1664658000000|2022-10-01 21:00:00|1312.31|1306.91|1315.87|1310.47|1317.78|1312.38|1311.98|1306.58|5294
1664661600000|2022-10-01 22:00:00|1315.85|1310.45|1315.69|1310.29|1318.69|1313.29|1314.79|1309.39|6307
1664665200000|2022-10-01 23:00:00|1315.68|1310.28|1314.55|1309.15|1317.13|1311.73|1312.44|1307.04|6097
1664668800000|2022-10-02 00:00:00|1314.54|1309.14|1313.24|1307.84|1318.54|1313.14|1309.13|1303.73|6474
1664672400000|2022-10-02 01:00:00|1313.25|1307.85|1310.67|1305.27|1314.09|1308.69|1307.98|1302.58|5883
1664676000000|2022-10-02 02:00:00|1310.66|1305.26|1313.5|1308.1|1315.11|1309.71|1309.9|1304.5|5247
1664679600000|2022-10-02 03:00:00|1313.49|1308.09|1312.39|1306.99|1314.88|1309.48|1311.16|1305.76|5175
1664683200000|2022-10-02 04:00:00|1312.38|1306.98|1315.46|1310.06|1315.5|1310.1|1310.74|1305.34|5380
1664686800000|2022-10-02 05:00:00|1315.45|1310.05|1315.83|1310.43|1319.84|1314.44|1313.94|1308.54|6623
1664690400000|2022-10-02 06:00:00|1315.82|1310.42|1315.24|1309.84|1320.25|1314.85|1314.27|1308.87|6427
1664694000000|2022-10-02 07:00:00|1315.25|1309.85|1313.76|1308.36|1316.27|1310.87|1311.43|1306.03|6447
1664697600000|2022-10-02 08:00:00|1313.75|1308.35|1312.74|1307.34|1315.65|1310.25|1309.31|1303.91|5857
1664701200000|2022-10-02 09:00:00|1312.76|1307.36|1309.75|1304.35|1313.61|1308.21|1307.35|1301.95|5212
1664704800000|2022-10-02 10:00:00|1309.76|1304.36|1292.54|1287.14|1310.75|1305.35|1289.56|1284.16|8334
1664708400000|2022-10-02 11:00:00|1292.49|1287.09|1300.75|1295.35|1306.51|1301.11|1290.45|1285.05|7118
1664712000000|2022-10-02 12:00:00|1300.73|1295.33|1298.25|1292.85|1303.87|1298.47|1295.33|1289.93|6351
1664715600000|2022-10-02 13:00:00|1298.24|1292.84|1300.12|1294.72|1302.99|1297.59|1295.35|1289.95|5739
1664719200000|2022-10-02 14:00:00|1300.13|1294.73|1293.06|1287.66|1301.59|1296.19|1289.56|1284.16|6306
1664722800000|2022-10-02 15:00:00|1293.07|1287.67|1296.21|1290.81|1297|1291.6|1291.86|1286.46|6061
1664726400000|2022-10-02 16:00:00|1296.2|1290.8|1299.49|1294.09|1305.07|1299.67|1295.6|1290.2|6863
1664730000000|2022-10-02 17:00:00|1299.5|1294.1|1300.4|1295|1301.16|1295.76|1298.24|1292.84|5812
1664733600000|2022-10-02 18:00:00|1300.42|1295.02|1298.95|1293.55|1301.03|1295.63|1294.42|1289.02|5736
1664737200000|2022-10-02 19:00:00|1298.96|1293.56|1308.41|1301.51|1316.29|1310.89|1298.7|1293.3|6633
1664740800000|2022-10-02 20:00:00|1308.39|1301.49|1306.35|1299.45|1311.06|1304.16|1306.32|1299.42|4656
1664744400000|2022-10-02 21:00:00|1306.36|1299.46|1303.33|1297.93|1306.89|1300.53|1294.98|1289.58|7891
1664748000000|2022-10-02 22:00:00|1303.34|1297.94|1292.77|1287.37|1308.05|1302.65|1290.01|1284.61|10329
1664751600000|2022-10-02 23:00:00|1292.76|1287.36|1279.47|1274.07|1294.15|1288.75|1272.62|1267.22|11475
1664755200000|2022-10-03 00:00:00|1279.52|1274.12|1284.67|1279.27|1287.6|1282.2|1266.09|1260.69|10862
1664758800000|2022-10-03 01:00:00|1284.68|1279.28|1301.09|1295.69|1301.81|1296.41|1284.25|1278.85|10497
1664762400000|2022-10-03 02:00:00|1301.08|1295.68|1292.45|1287.05|1303.49|1298.09|1291.82|1286.42|9351
1664766000000|2022-10-03 03:00:00|1292.46|1287.06|1294.81|1289.41|1298.82|1293.42|1292.17|1286.77|9074
1664769600000|2022-10-03 04:00:00|1294.82|1289.42|1290.89|1285.49|1295.57|1290.17|1289.82|1284.42|8397
1664773200000|2022-10-03 05:00:00|1290.92|1285.52|1298.34|1292.94|1301.36|1295.96|1286.94|1281.54|9764
1664776800000|2022-10-03 06:00:00|1298.38|1292.98|1294.51|1289.11|1304.56|1299.16|1291.68|1286.28|9796
1664780400000|2022-10-03 07:00:00|1294.45|1289.05|1294.85|1289.45|1298.53|1293.13|1290.58|1285.18|10751
1664784000000|2022-10-03 08:00:00|1294.84|1289.44|1294.17|1288.77|1295.56|1290.16|1291.42|1286.02|9702
1664787600000|2022-10-03 09:00:00|1294.14|1288.74|1295.47|1290.07|1295.56|1290.16|1288.99|1283.59|9458
1664791200000|2022-10-03 10:00:00|1295.48|1290.08|1300.28|1294.88|1300.4|1295|1292.8|1287.4|9173
1664794800000|2022-10-03 11:00:00|1300.26|1294.86|1301.78|1296.38|1302.08|1296.68|1295.3|1289.9|9718
1664798400000|2022-10-03 12:00:00|1301.8|1296.4|1304.87|1299.47|1306.24|1300.84|1297.44|1292.04|10138
1664802000000|2022-10-03 13:00:00|1304.86|1299.46|1300.52|1295.12|1314.02|1308.62|1298.93|1293.53|12252
1664805600000|2022-10-03 14:00:00|1300.7|1295.3|1322.89|1317.49|1326.1|1320.7|1300.7|1295.3|12546
1664809200000|2022-10-03 15:00:00|1322.85|1317.45|1321.72|1316.32|1330.09|1324.69|1320.81|1315.41|12044
1664812800000|2022-10-03 16:00:00|1321.74|1316.34|1322.99|1317.59|1326.78|1321.38|1318.05|1312.65|11442
1664816400000|2022-10-03 17:00:00|1323|1317.6|1329.03|1323.63|1332.06|1326.66|1322.96|1317.56|11527
1664820000000|2022-10-03 18:00:00|1329.04|1323.64|1320.49|1315.09|1332.32|1326.92|1319.23|1313.83|11258
1664823600000|2022-10-03 19:00:00|1320.57|1315.17|1319.99|1314.59|1324.24|1318.84|1312.25|1306.85|11603
1664827200000|2022-10-03 20:00:00|1320.48|1315.08|1326.41|1321.01|1326.94|1321.54|1317.85|1312.45|9128
1664830800000|2022-10-03 21:00:00|1326.42|1321.02|1320.83|1315.43|1326.65|1321.25|1320.35|1314.95|6273
1664834400000|2022-10-03 22:00:00|1320.82|1315.42|1318.37|1312.97|1324.43|1319.03|1318.03|1312.63|9108
1664838000000|2022-10-03 23:00:00|1318.39|1312.99|1326.08|1320.68|1330.48|1325.08|1318.35|1312.95|10570
1664841600000|2022-10-04 00:00:00|1326.1|1320.7|1324.58|1319.18|1333.22|1327.82|1323.06|1317.66|10779
1664845200000|2022-10-04 01:00:00|1324.52|1319.12|1322.56|1317.16|1326.82|1321.42|1322.52|1317.12|9167
1664848800000|2022-10-04 02:00:00|1322.52|1317.12|1324.31|1318.91|1325.3|1319.9|1321.85|1316.45|7820
1664852400000|2022-10-04 03:00:00|1324.3|1318.9|1331.86|1326.46|1332.72|1327.32|1322.49|1317.09|8295
1664856000000|2022-10-04 04:00:00|1331.84|1326.44|1331.39|1325.99|1338.05|1332.65|1329.49|1324.09|9828
1664859600000|2022-10-04 05:00:00|1331.38|1325.98|1328.47|1323.07|1335.67|1330.27|1328.36|1322.96|9415
1664863200000|2022-10-04 06:00:00|1328.5|1323.1|1340.94|1335.54|1345.09|1339.69|1327.55|1322.15|11064
1664866800000|2022-10-04 07:00:00|1340.93|1335.53|1353.32|1347.92|1353.42|1348.02|1340.76|1335.36|11851
1664870400000|2022-10-04 08:00:00|1353.31|1347.91|1350.78|1345.38|1362.34|1356.94|1349.14|1343.74|12081
1664874000000|2022-10-04 09:00:00|1350.76|1345.36|1350.82|1345.42|1354.37|1348.97|1345.01|1339.61|10703
1664877600000|2022-10-04 10:00:00|1350.83|1345.43|1352.27|1346.87|1357.55|1352.15|1349.82|1344.42|10591
1664881200000|2022-10-04 11:00:00|1352.32|1346.92|1352.85|1347.45|1353.48|1348.08|1347.37|1341.97|10261
1664884800000|2022-10-04 12:00:00|1352.84|1347.44|1356.89|1351.49|1357.17|1351.77|1349.87|1344.47|10313
1664888400000|2022-10-04 13:00:00|1356.88|1351.48|1356.39|1350.99|1362.27|1356.87|1351.12|1345.72|11633
1664892000000|2022-10-04 14:00:00|1356.42|1351.02|1354.13|1348.73|1366.96|1361.56|1349.43|1344.03|12358
1664895600000|2022-10-04 15:00:00|1354.09|1348.69|1357.04|1351.64|1358.61|1353.21|1348.98|1343.58|11352
1664899200000|2022-10-04 16:00:00|1357.08|1351.68|1350.33|1344.93|1358.01|1352.61|1349.68|1344.28|11507
1664902800000|2022-10-04 17:00:00|1350.38|1344.98|1350.14|1344.74|1351.7|1346.3|1341.31|1335.91|10945
1664906400000|2022-10-04 18:00:00|1350.13|1344.73|1353.43|1348.03|1355.91|1350.51|1349.51|1344.11|10757
1664910000000|2022-10-04 19:00:00|1353.44|1348.04|1357.35|1351.95|1360.23|1354.83|1348.67|1343.27|11569
1664913600000|2022-10-04 20:00:00|1357.62|1352.22|1364.68|1359.28|1371.89|1366.49|1354.21|1348.81|10926
1664917200000|2022-10-04 21:00:00|1364.63|1359.23|1360.82|1355.42|1366.99|1361.59|1359.71|1354.31|7268
1664920800000|2022-10-04 22:00:00|1360.89|1355.49|1362.25|1356.85|1363.61|1358.21|1358.8|1353.4|9420
1664924400000|2022-10-04 23:00:00|1362.26|1356.86|1364.57|1359.17|1370.12|1364.72|1360.04|1354.64|9383
1664928000000|2022-10-05 00:00:00|1364.59|1359.19|1357.05|1351.65|1366.66|1361.26|1355.47|1350.07|10822
1664931600000|2022-10-05 01:00:00|1357.04|1351.64|1357.79|1352.39|1360.51|1355.11|1355.45|1350.05|8761
1664935200000|2022-10-05 02:00:00|1357.8|1352.4|1359.15|1353.75|1360.96|1355.56|1356.34|1350.94|8435
1664938800000|2022-10-05 03:00:00|1359.16|1353.76|1356.94|1351.54|1361.91|1356.51|1356.5|1351.1|8234
1664942400000|2022-10-05 04:00:00|1356.91|1351.51|1353.4|1348|1359.19|1353.79|1351.9|1346.5|8965
1664946000000|2022-10-05 05:00:00|1353.41|1348.01|1355.79|1350.39|1356.76|1351.36|1353.27|1347.87|7906
1664949600000|2022-10-05 06:00:00|1355.77|1350.37|1359.52|1354.12|1361.48|1356.08|1355.61|1350.21|8903
1664953200000|2022-10-05 07:00:00|1359.45|1354.05|1356.19|1350.79|1359.92|1354.52|1354.54|1349.14|9803
1664956800000|2022-10-05 08:00:00|1356.33|1350.93|1347.4|1342|1356.78|1351.38|1343.44|1338.04|10843
1664960400000|2022-10-05 09:00:00|1347.37|1341.97|1346.61|1341.21|1349.13|1343.73|1344.4|1339|9526
1664964000000|2022-10-05 10:00:00|1346.63|1341.23|1348.52|1343.12|1351.2|1345.8|1345.94|1340.54|9070
1664967600000|2022-10-05 11:00:00|1348.4|1343|1338.06|1332.66|1349.33|1343.93|1334.59|1329.19|9478
1664971200000|2022-10-05 12:00:00|1338.05|1332.65|1335.42|1330.02|1339.42|1334.02|1332.57|1327.17|10719
1664974800000|2022-10-05 13:00:00|1335.41|1330.01|1326.42|1321.02|1336.8|1331.4|1319.16|1313.76|11498
1664978400000|2022-10-05 14:00:00|1326.41|1321.01|1326.39|1320.99|1330.32|1324.92|1320.77|1315.37|11887
1664982000000|2022-10-05 15:00:00|1326.41|1321.01|1333.48|1328.08|1333.55|1328.15|1325.63|1320.23|10795
1664985600000|2022-10-05 16:00:00|1333.46|1328.06|1354.22|1348.82|1360.15|1354.75|1330.27|1324.87|11982
1664989200000|2022-10-05 17:00:00|1354.34|1348.94|1351.57|1346.17|1362.38|1356.98|1350.94|1345.54|11675
1664992800000|2022-10-05 18:00:00|1351.48|1346.08|1360.02|1354.62|1360.05|1354.65|1346.12|1340.72|11289
1664996400000|2022-10-05 19:00:00|1360.13|1354.73|1353.57|1348.17|1367.23|1361.83|1352.04|1346.64|11624
1665000000000|2022-10-05 20:00:00|1353.6|1348.2|1347.96|1342.56|1355.61|1350.21|1347.96|1342.56|9377
1665003600000|2022-10-05 21:00:00|1347.95|1342.55|1351.33|1345.93|1354.52|1349.12|1347.95|1342.55|6314
1665007200000|2022-10-05 22:00:00|1351.3|1345.9|1358.57|1353.17|1360.27|1354.87|1348.37|1342.97|9781
1665010800000|2022-10-05 23:00:00|1358.54|1353.14|1355.13|1349.73|1359.1|1353.7|1353.37|1347.97|9301
1665014400000|2022-10-06 00:00:00|1355.19|1349.79|1373.33|1367.93|1382.36|1376.96|1354.59|1349.19|11672
1665018000000|2022-10-06 01:00:00|1373.3|1367.9|1381.5|1376.1|1384.78|1379.38|1372.87|1367.47|11690
1665021600000|2022-10-06 02:00:00|1381.59|1376.19|1376.04|1370.64|1386.64|1381.24|1374.31|1368.91|10877
1665025200000|2022-10-06 03:00:00|1376.05|1370.65|1375.69|1370.29|1377.37|1371.97|1372.86|1367.46|9448
1665028800000|2022-10-06 04:00:00|1375.72|1370.32|1375.67|1370.27|1384.19|1378.79|1374.19|1368.79|10309
1665032400000|2022-10-06 05:00:00|1375.71|1370.31|1375.99|1370.59|1380.68|1375.28|1373.75|1368.35|10014
1665036000000|2022-10-06 06:00:00|1375.96|1370.56|1366.54|1361.14|1375.96|1370.56|1366.16|1360.76|11061
1665039600000|2022-10-06 07:00:00|1366.56|1361.16|1371.45|1366.05|1371.91|1366.51|1365.09|1359.69|11201
1665043200000|2022-10-06 08:00:00|1371.42|1366.02|1362.5|1357.1|1373.3|1367.9|1357.99|1352.59|10860
1665046800000|2022-10-06 09:00:00|1362.51|1357.11|1358.91|1353.51|1365.43|1360.03|1358.4|1353|9486
1665050400000|2022-10-06 10:00:00|1358.95|1353.55|1361.03|1355.63|1362.33|1356.93|1357.96|1352.56|9129
1665054000000|2022-10-06 11:00:00|1361.01|1355.61|1371.56|1366.16|1372.14|1366.74|1360.16|1354.76|10157
1665057600000|2022-10-06 12:00:00|1371.53|1366.13|1370.47|1365.07|1381.21|1375.81|1369.33|1363.93|11472
1665061200000|2022-10-06 13:00:00|1370.55|1365.15|1367.45|1362.05|1383.01|1377.61|1363.05|1357.65|12271
1665064800000|2022-10-06 14:00:00|1367.47|1362.07|1372.82|1367.42|1374.88|1369.48|1351.85|1346.45|12762
1665068400000|2022-10-06 15:00:00|1372.78|1367.38|1364.23|1358.83|1373.29|1367.89|1363.98|1358.58|12326
1665072000000|2022-10-06 16:00:00|1364.2|1358.8|1366.09|1360.69|1369.37|1363.97|1359.24|1353.84|11606
1665075600000|2022-10-06 17:00:00|1366.1|1360.7|1368|1362.6|1375.04|1369.64|1362.77|1357.37|11293
1665079200000|2022-10-06 18:00:00|1367.99|1362.59|1360.42|1355.02|1368.08|1362.68|1357.01|1351.61|11349
1665082800000|2022-10-06 19:00:00|1360.39|1354.99|1361.73|1356.33|1364.24|1358.84|1358.36|1352.96|11374
1665086400000|2022-10-06 20:00:00|1361.71|1356.31|1366.66|1361.26|1366.77|1361.37|1359.83|1354.43|8795
1665090000000|2022-10-06 21:00:00|1366.65|1361.25|1354.2|1348.8|1366.75|1361.35|1354.2|1348.8|6282
1665093600000|2022-10-06 22:00:00|1354.18|1348.78|1353.65|1348.25|1357.72|1352.32|1348.78|1343.38|9450
1665097200000|2022-10-06 23:00:00|1353.66|1348.26|1354.91|1349.51|1356.24|1350.84|1349.98|1344.58|8447
1665100800000|2022-10-07 00:00:00|1354.9|1349.5|1358.29|1352.89|1364.35|1358.95|1353|1347.6|10147
1665104400000|2022-10-07 01:00:00|1358.3|1352.9|1357.65|1352.25|1361.94|1356.54|1356.59|1351.19|8859
1665108000000|2022-10-07 02:00:00|1357.67|1352.27|1359.31|1353.91|1362.51|1357.11|1353.51|1348.11|8759
1665111600000|2022-10-07 03:00:00|1359.32|1353.92|1358.28|1352.88|1361.1|1355.7|1357.43|1352.03|7767
1665115200000|2022-10-07 04:00:00|1358.26|1352.86|1355.2|1349.8|1361.99|1356.59|1355.03|1349.63|7200
1665118800000|2022-10-07 05:00:00|1355.19|1349.79|1357.61|1352.21|1360.25|1354.85|1354.95|1349.55|7601
1665122400000|2022-10-07 06:00:00|1357.6|1352.2|1353.61|1348.21|1359.05|1353.65|1349.56|1344.16|9514
1665126000000|2022-10-07 07:00:00|1353.63|1348.23|1359.07|1353.67|1360.8|1355.4|1353.06|1347.66|9784
1665129600000|2022-10-07 08:00:00|1359.02|1353.62|1358.99|1353.59|1362.74|1357.34|1357.92|1352.52|8908
1665133200000|2022-10-07 09:00:00|1359.04|1353.64|1359.93|1354.53|1363.52|1358.12|1358.06|1352.66|8120
1665136800000|2022-10-07 10:00:00|1359.92|1354.52|1359.37|1353.97|1360.2|1354.8|1356.09|1350.69|7637
1665140400000|2022-10-07 11:00:00|1359.35|1353.95|1357.7|1352.3|1360.28|1354.88|1355.2|1349.8|8236
1665144000000|2022-10-07 12:00:00|1357.69|1352.29|1334.07|1328.67|1361.28|1355.88|1327.38|1321.98|11375
1665147600000|2022-10-07 13:00:00|1334.06|1328.66|1335.2|1329.8|1340.13|1334.73|1327.92|1322.52|11986
1665151200000|2022-10-07 14:00:00|1335.21|1329.81|1342.48|1337.08|1345.58|1340.18|1333.73|1328.33|11743
1665154800000|2022-10-07 15:00:00|1342.46|1337.06|1336.74|1331.34|1344.34|1338.94|1334.89|1329.49|10989
1665158400000|2022-10-07 16:00:00|1336.73|1331.33|1326.54|1321.14|1339.69|1334.29|1322.55|1317.15|11150
1665162000000|2022-10-07 17:00:00|1326.53|1321.13|1326.43|1321.03|1330.09|1324.69|1323.99|1318.59|10578
1665165600000|2022-10-07 18:00:00|1326.42|1321.02|1329.47|1324.07|1329.92|1324.52|1320.52|1315.12|10779
1665169200000|2022-10-07 19:00:00|1329.54|1324.14|1330.44|1325.04|1331.06|1325.66|1325.77|1320.37|10946
1665172800000|2022-10-07 20:00:00|1330.47|1325.07|1334.48|1329.08|1335.81|1330.41|1327.83|1322.43|6511
1665212400000|2022-10-08 07:00:00|1334.79|1329.39|1333.45|1328.05|1335.26|1329.86|1330.94|1325.54|4440
1665216000000|2022-10-08 08:00:00|1333.44|1328.04|1328.01|1322.61|1333.55|1328.15|1326.81|1321.41|4742
1665219600000|2022-10-08 09:00:00|1327.97|1322.57|1330.14|1324.74|1331.37|1325.97|1327.94|1322.54|4880
1665223200000|2022-10-08 10:00:00|1330.16|1324.76|1330.76|1325.36|1332.6|1327.2|1329.85|1324.45|4061
1665226800000|2022-10-08 11:00:00|1330.77|1325.37|1332.76|1327.36|1333.28|1327.88|1329.49|1324.09|4516
1665230400000|2022-10-08 12:00:00|1332.77|1327.37|1331.87|1326.47|1333.07|1327.67|1329.47|1324.07|4157
1665234000000|2022-10-08 13:00:00|1331.88|1326.48|1328.7|1323.3|1331.92|1326.52|1327.93|1322.53|4687
1665237600000|2022-10-08 14:00:00|1328.69|1323.29|1327.75|1322.35|1329.24|1323.84|1321.58|1316.18|6484
1665241200000|2022-10-08 15:00:00|1327.76|1322.36|1327.2|1321.8|1328.2|1322.8|1325.05|1319.65|5819
1665244800000|2022-10-08 16:00:00|1327.21|1321.81|1332.17|1326.77|1332.8|1327.4|1325.76|1320.36|5695
1665248400000|2022-10-08 17:00:00|1332.16|1326.76|1330.55|1325.15|1332.34|1326.94|1329.04|1323.64|4852
1665252000000|2022-10-08 18:00:00|1330.56|1325.16|1327.93|1322.53|1331.01|1325.61|1326.66|1321.26|4906
1665255600000|2022-10-08 19:00:00|1327.92|1322.52|1327.18|1321.78|1327.93|1322.53|1325.19|1319.79|4710
1665259200000|2022-10-08 20:00:00|1327.17|1321.77|1327.97|1322.57|1329.27|1323.87|1325.63|1320.23|5108
1665262800000|2022-10-08 21:00:00|1327.98|1322.58|1310.01|1304.61|1328.38|1322.98|1307.2|1301.8|5830
1665266400000|2022-10-08 22:00:00|1310.02|1304.62|1314.52|1309.12|1315.35|1309.95|1306.63|1301.23|7509
1665270000000|2022-10-08 23:00:00|1314.51|1309.11|1318.2|1312.8|1319.78|1314.38|1314.11|1308.71|5368
1665273600000|2022-10-09 00:00:00|1318.21|1312.81|1315.37|1309.97|1319.16|1313.76|1314.3|1308.9|5745
1665277200000|2022-10-09 01:00:00|1315.36|1309.96|1314.39|1308.99|1316.57|1311.17|1312.31|1306.91|5283
1665280800000|2022-10-09 02:00:00|1314.4|1309|1311.41|1306.01|1315.11|1309.71|1310.37|1304.97|4312
1665284400000|2022-10-09 03:00:00|1311.42|1306.02|1313.34|1307.94|1313.58|1308.18|1310.84|1305.44|4258
1665288000000|2022-10-09 04:00:00|1313.31|1307.91|1315.82|1310.42|1315.82|1310.42|1311.54|1306.14|4779
1665291600000|2022-10-09 05:00:00|1315.86|1310.46|1317.44|1312.04|1318.34|1312.94|1315.21|1309.81|4376
1665295200000|2022-10-09 06:00:00|1317.43|1312.03|1319.87|1314.47|1320.43|1315.03|1316.46|1311.06|4227
1665298800000|2022-10-09 07:00:00|1319.89|1314.49|1317.91|1312.51|1320.63|1315.23|1317.87|1312.47|3981
1665302400000|2022-10-09 08:00:00|1317.9|1312.5|1318.04|1312.64|1320.55|1315.15|1316.4|1311|4220
1665306000000|2022-10-09 09:00:00|1318.05|1312.65|1319.99|1314.59|1320.64|1315.24|1317.64|1312.24|4236
1665309600000|2022-10-09 10:00:00|1320|1314.6|1324.98|1319.58|1328.96|1323.56|1318.74|1313.34|5345
1665313200000|2022-10-09 11:00:00|1324.97|1319.57|1325.89|1320.49|1330.45|1325.05|1324.97|1319.57|6093
1665316800000|2022-10-09 12:00:00|1325.9|1320.5|1329.28|1323.88|1331.38|1325.98|1325.88|1320.48|5253
1665320400000|2022-10-09 13:00:00|1329.32|1323.92|1324.89|1319.49|1330.62|1325.22|1324.74|1319.34|4210
1665324000000|2022-10-09 14:00:00|1324.9|1319.5|1327.35|1321.95|1328.62|1323.22|1324|1318.6|4662
1665327600000|2022-10-09 15:00:00|1327.36|1321.96|1329.21|1323.81|1329.99|1324.59|1326.52|1321.12|4578
1665331200000|2022-10-09 16:00:00|1329.19|1323.79|1328.26|1322.86|1330.06|1324.66|1324.77|1319.37|4939
1665334800000|2022-10-09 17:00:00|1328.27|1322.87|1327.2|1321.8|1328.78|1323.38|1326|1320.6|4969
1665338400000|2022-10-09 18:00:00|1327.19|1321.79|1328.49|1323.09|1329.01|1323.61|1325.17|1319.77|4872
1665342000000|2022-10-09 19:00:00|1328.48|1323.08|1323.44|1316.54|1329.14|1323.74|1313.4|1308|6387
1665345600000|2022-10-09 20:00:00|1323.43|1316.53|1324.48|1317.58|1324.53|1317.63|1320.74|1313.84|5317
1665349200000|2022-10-09 21:00:00|1324.43|1317.53|1324.27|1318.87|1325.99|1320.59|1320.7|1315.3|5857
1665352800000|2022-10-09 22:00:00|1324.2|1318.8|1319.36|1313.96|1324.34|1318.94|1319.01|1313.61|8139
1665356400000|2022-10-09 23:00:00|1319.35|1313.95|1325.96|1320.56|1326.17|1320.77|1317.2|1311.8|7266
1665360000000|2022-10-10 00:00:00|1325.97|1320.57|1336|1330.6|1336.77|1331.37|1323.43|1318.03|8871
1665363600000|2022-10-10 01:00:00|1335.97|1330.57|1333.87|1328.47|1340.69|1335.29|1333.49|1328.09|8545
1665367200000|2022-10-10 02:00:00|1333.85|1328.45|1327.42|1322.02|1334.08|1328.68|1325.89|1320.49|7526
1665370800000|2022-10-10 03:00:00|1327.41|1322.01|1326.07|1320.67|1328.88|1323.48|1324.02|1318.62|6582
1665374400000|2022-10-10 04:00:00|1326.04|1320.64|1327.48|1322.08|1328.17|1322.77|1324.53|1319.13|6101
1665378000000|2022-10-10 05:00:00|1327.46|1322.06|1320.8|1315.4|1327.7|1322.3|1319.22|1313.82|7126
1665381600000|2022-10-10 06:00:00|1320.81|1315.41|1317.96|1312.56|1323.08|1317.68|1315.14|1309.74|8454
1665385200000|2022-10-10 07:00:00|1317.98|1312.58|1319.59|1314.19|1322.62|1317.22|1316.86|1311.46|8068
1665388800000|2022-10-10 08:00:00|1319.57|1314.17|1309.46|1304.06|1320.37|1314.97|1299.55|1294.15|10816
1665392400000|2022-10-10 09:00:00|1309.47|1304.07|1315.49|1310.09|1315.68|1310.28|1308.42|1303.02|8641
1665396000000|2022-10-10 10:00:00|1315.48|1310.08|1312.85|1307.45|1317.19|1311.79|1312.61|1307.21|7725
1665399600000|2022-10-10 11:00:00|1312.79|1307.39|1317.61|1312.21|1319.83|1314.43|1312.79|1307.39|8179
1665403200000|2022-10-10 12:00:00|1317.62|1312.22|1321.01|1315.61|1322.2|1316.8|1315.73|1310.33|8333
1665406800000|2022-10-10 13:00:00|1321.04|1315.64|1313.25|1307.85|1322.09|1316.69|1311.5|1306.1|10221
1665410400000|2022-10-10 14:00:00|1313.23|1307.83|1309.47|1304.07|1320.22|1314.82|1306.19|1300.79|11065
1665414000000|2022-10-10 15:00:00|1309.46|1304.06|1311.02|1305.62|1313.82|1308.42|1307.67|1302.27|9911
1665417600000|2022-10-10 16:00:00|1311.04|1305.64|1303.46|1298.06|1311.95|1306.55|1301.71|1296.31|10102
1665421200000|2022-10-10 17:00:00|1303.44|1298.04|1315.24|1309.84|1317.54|1312.14|1301.9|1296.5|10405
1665424800000|2022-10-10 18:00:00|1315.25|1309.85|1310.77|1305.37|1315.56|1310.16|1309.02|1303.62|9674
1665428400000|2022-10-10 19:00:00|1310.8|1305.4|1310.4|1305|1312.93|1307.53|1308.68|1303.28|9732
1665432000000|2022-10-10 20:00:00|1310.35|1304.95|1310.03|1304.63|1312.1|1306.7|1309.79|1304.39|5521
1665435600000|2022-10-10 21:00:00|1310.02|1304.62|1309.39|1303.99|1312.22|1306.82|1306.29|1300.89|4203
1665439200000|2022-10-10 22:00:00|1309.38|1303.98|1294.8|1289.4|1309.4|1304|1290.39|1284.99|9497
1665442800000|2022-10-10 23:00:00|1294.84|1289.44|1292.67|1287.27|1299.59|1294.19|1290.84|1285.44|7415
1665446400000|2022-10-11 00:00:00|1292.76|1287.36|1280.37|1274.97|1292.76|1287.36|1269.94|1264.54|11011
1665450000000|2022-10-11 01:00:00|1280.35|1274.95|1278.6|1273.2|1283.13|1277.73|1274.36|1268.96|9228
1665453600000|2022-10-11 02:00:00|1278.58|1273.18|1282.32|1276.92|1282.47|1277.07|1273.17|1267.77|8773
1665457200000|2022-10-11 03:00:00|1282.28|1276.88|1281.05|1275.65|1284.38|1278.98|1281.01|1275.61|7357
1665460800000|2022-10-11 04:00:00|1281.03|1275.63|1279.78|1274.38|1282.39|1276.99|1277.23|1271.83|7536
1665464400000|2022-10-11 05:00:00|1279.77|1274.37|1277.86|1272.46|1280.57|1275.17|1277.18|1271.78|7132
1665468000000|2022-10-11 06:00:00|1277.9|1272.5|1280.26|1274.86|1285.37|1279.97|1275.06|1269.66|8973
1665471600000|2022-10-11 07:00:00|1280.3|1274.9|1286.71|1281.31|1286.9|1281.5|1278.45|1273.05|9490
1665475200000|2022-10-11 08:00:00|1286.69|1281.29|1287.57|1282.17|1291.43|1286.03|1286.36|1280.96|8488
1665478800000|2022-10-11 09:00:00|1287.58|1282.18|1283.3|1277.9|1288.59|1283.19|1280.6|1275.2|8318
1665482400000|2022-10-11 10:00:00|1283.26|1277.86|1285.86|1280.46|1287.08|1281.68|1281.16|1275.76|8894
1665486000000|2022-10-11 11:00:00|1285.82|1280.42|1288.59|1283.19|1288.86|1283.46|1282.39|1276.99|8969
1665489600000|2022-10-11 12:00:00|1288.44|1283.04|1288.63|1283.23|1297.29|1291.89|1287.15|1281.75|9932
1665493200000|2022-10-11 13:00:00|1288.65|1283.25|1277.41|1272.01|1289.38|1283.98|1276.85|1271.45|10827
1665496800000|2022-10-11 14:00:00|1277.34|1271.94|1285.22|1279.82|1289.92|1284.52|1271.59|1266.19|12060
1665500400000|2022-10-11 15:00:00|1285.28|1279.88|1296.25|1290.85|1300.05|1294.65|1285.12|1279.72|11476
1665504000000|2022-10-11 16:00:00|1296.26|1290.86|1298.18|1292.78|1300.56|1295.16|1291.34|1285.94|11011
1665507600000|2022-10-11 17:00:00|1298.19|1292.79|1293.69|1288.29|1298.43|1293.03|1291.69|1286.29|10458
1665511200000|2022-10-11 18:00:00|1293.68|1288.28|1281.32|1275.92|1294.25|1288.85|1279.11|1273.71|10515
1665514800000|2022-10-11 19:00:00|1281.3|1275.9|1285.14|1279.74|1286.47|1281.07|1278.43|1273.03|10999
1665518400000|2022-10-11 20:00:00|1285.08|1279.68|1284.57|1279.17|1289.48|1284.08|1284.19|1278.79|7526
1665522000000|2022-10-11 21:00:00|1284.55|1279.15|1279.14|1273.74|1285.63|1280.23|1276.66|1271.26|5309
1665525600000|2022-10-11 22:00:00|1279.15|1273.75|1283.43|1278.03|1284.37|1278.97|1278.83|1273.43|6438
1665529200000|2022-10-11 23:00:00|1283.45|1278.05|1282.63|1277.23|1284.68|1279.28|1277.42|1272.02|7272
1665532800000|2022-10-12 00:00:00|1282.61|1277.21|1289.19|1283.79|1291.26|1285.86|1277.91|1272.51|8607
1665536400000|2022-10-12 01:00:00|1289.18|1283.78|1286.3|1280.9|1290.98|1285.58|1284.05|1278.65|7543
1665540000000|2022-10-12 02:00:00|1286.28|1280.88|1286.7|1281.3|1287.36|1281.96|1282.37|1276.97|6685
1665543600000|2022-10-12 03:00:00|1286.71|1281.31|1286.33|1280.93|1289.38|1283.98|1285.94|1280.54|5735
1665547200000|2022-10-12 04:00:00|1286.32|1280.92|1294.47|1289.07|1295.68|1290.28|1285.91|1280.51|6625
1665550800000|2022-10-12 05:00:00|1294.49|1289.09|1294.79|1289.39|1297.8|1292.4|1291.97|1286.57|6814
1665554400000|2022-10-12 06:00:00|1294.8|1289.4|1299.53|1294.13|1304.07|1298.67|1292.83|1287.43|8519
1665558000000|2022-10-12 07:00:00|1299.55|1294.15|1296.68|1291.28|1300.82|1295.42|1295.26|1289.86|8381
1665561600000|2022-10-12 08:00:00|1296.67|1291.27|1300.46|1295.06|1301.84|1296.44|1295.31|1289.91|7720
1665565200000|2022-10-12 09:00:00|1300.44|1295.04|1305.7|1300.3|1308.99|1303.59|1300.1|1294.7|7755
1665568800000|2022-10-12 10:00:00|1305.61|1300.21|1302.72|1297.32|1307.01|1301.61|1301.27|1295.87|7256
1665572400000|2022-10-12 11:00:00|1302.65|1297.25|1300.45|1295.05|1306.33|1300.93|1300.23|1294.83|7218
1665576000000|2022-10-12 12:00:00|1300.46|1295.06|1297.3|1291.9|1308.09|1302.69|1289.27|1283.87|10023
1665579600000|2022-10-12 13:00:00|1297.31|1291.91|1301.49|1296.09|1304.74|1299.34|1293.46|1288.06|10535
1665583200000|2022-10-12 14:00:00|1301.58|1296.18|1299.14|1293.74|1304.05|1298.65|1295.63|1290.23|10730
1665586800000|2022-10-12 15:00:00|1299.12|1293.72|1301.99|1296.59|1303.39|1297.99|1298.73|1293.33|9297
1665590400000|2022-10-12 16:00:00|1301.98|1296.58|1297.38|1291.98|1302.68|1297.28|1294.86|1289.46|8134
1665594000000|2022-10-12 17:00:00|1297.37|1291.97|1294.88|1289.48|1298.09|1292.69|1292.53|1287.13|7531
1665597600000|2022-10-12 18:00:00|1294.96|1289.56|1298.66|1293.26|1301.69|1296.29|1291|1285.6|10295
1665601200000|2022-10-12 19:00:00|1298.65|1293.25|1299.96|1294.56|1303.52|1298.12|1298.08|1292.68|8361
1665604800000|2022-10-12 20:00:00|1299.94|1294.54|1301.74|1296.34|1301.9|1296.5|1299.51|1294.11|5332
1665608400000|2022-10-12 21:00:00|1301.73|1296.33|1302.73|1297.33|1305.42|1300.02|1301.36|1295.96|3903
1665612000000|2022-10-12 22:00:00|1302.72|1297.32|1297.15|1291.75|1304.94|1299.54|1297|1291.6|6279
1665615600000|2022-10-12 23:00:00|1297.14|1291.74|1297.07|1291.67|1298.73|1293.33|1295.62|1290.22|5343
1665619200000|2022-10-13 00:00:00|1297.06|1291.66|1299.16|1293.76|1299.42|1294.02|1295.26|1289.86|6229
1665622800000|2022-10-13 01:00:00|1299.17|1293.77|1295.48|1290.08|1301.64|1296.24|1294.68|1289.28|6632
1665626400000|2022-10-13 02:00:00|1295.47|1290.07|1289.43|1284.03|1295.86|1290.46|1284.91|1279.51|8075
1665630000000|2022-10-13 03:00:00|1289.44|1284.04|1289.03|1283.63|1290.88|1285.48|1287.67|1282.27|5465
1665633600000|2022-10-13 04:00:00|1289.04|1283.64|1287.25|1281.85|1289.15|1283.75|1285.11|1279.71|6060
1665637200000|2022-10-13 05:00:00|1287.24|1281.84|1290.35|1284.95|1291.98|1286.58|1282.16|1276.76|6849
1665640800000|2022-10-13 06:00:00|1290.34|1284.94|1286.67|1281.27|1291.65|1286.25|1285.65|1280.25|6682
1665644400000|2022-10-13 07:00:00|1286.61|1281.21|1280.17|1274.77|1286.67|1281.27|1274.66|1269.26|9784
1665648000000|2022-10-13 08:00:00|1280.13|1274.73|1280.88|1275.48|1283.24|1277.84|1276.47|1271.07|7952
1665651600000|2022-10-13 09:00:00|1280.86|1275.46|1276.14|1270.74|1282.39|1276.99|1274.85|1269.45|7158
1665655200000|2022-10-13 10:00:00|1276.12|1270.72|1246.04|1240.64|1277.88|1272.48|1223.38|1217.98|11004
1665658800000|2022-10-13 11:00:00|1246.02|1240.62|1245.79|1240.39|1254.89|1249.49|1243.44|1238.04|10181
1665662400000|2022-10-13 12:00:00|1245.78|1240.38|1220.93|1215.53|1271.05|1265.65|1195.16|1189.76|10306
1665666000000|2022-10-13 13:00:00|1220.87|1215.47|1225.41|1220.01|1229.41|1224.01|1208.12|1202.72|9036
1665669600000|2022-10-13 14:00:00|1225.42|1220.02|1224.72|1219.32|1231.56|1226.16|1220.9|1215.5|11701
1665673200000|2022-10-13 15:00:00|1224.78|1219.38|1259.35|1253.95|1269.08|1263.68|1223.68|1218.28|12824
1665676800000|2022-10-13 16:00:00|1259.28|1253.88|1268.1|1262.7|1273.48|1268.08|1254.03|1248.63|12257
1665680400000|2022-10-13 17:00:00|1268.11|1262.71|1277.86|1272.46|1284.12|1278.72|1268.11|1262.71|11759
1665684000000|2022-10-13 18:00:00|1277.84|1272.44|1288.7|1283.3|1292.86|1287.46|1273.7|1268.3|11398
1665687600000|2022-10-13 19:00:00|1288.63|1283.23|1289.72|1284.32|1297.47|1292.07|1286.93|1281.53|11725
1665691200000|2022-10-13 20:00:00|1289.78|1284.38|1296.55|1291.15|1303.82|1298.42|1289.4|1284|9513
1665694800000|2022-10-13 21:00:00|1296.56|1291.16|1297.51|1292.11|1298.96|1293.56|1293.44|1288.04|5749
1665698400000|2022-10-13 22:00:00|1297.52|1292.12|1295.33|1289.93|1300.48|1295.08|1294.51|1289.11|7885
1665702000000|2022-10-13 23:00:00|1295.36|1289.96|1289.85|1284.45|1295.88|1290.48|1288.35|1282.95|7858
1665705600000|2022-10-14 00:00:00|1289.74|1284.34|1292.91|1287.51|1295.63|1290.23|1286.19|1280.79|8865
1665709200000|2022-10-14 01:00:00|1292.89|1287.49|1332.1|1326.7|1336.62|1331.22|1292.84|1287.44|10067
1665712800000|2022-10-14 02:00:00|1332.18|1326.78|1335.34|1329.94|1339.04|1333.64|1327.27|1321.87|10682
1665716400000|2022-10-14 03:00:00|1335.35|1329.95|1332.47|1327.07|1344.13|1338.73|1330.92|1325.52|8667
1665720000000|2022-10-14 04:00:00|1332.49|1327.09|1329.94|1324.54|1334.77|1329.37|1329.3|1323.9|7950
1665723600000|2022-10-14 05:00:00|1329.93|1324.53|1329.28|1323.88|1332.53|1327.13|1323.51|1318.11|8285
1665727200000|2022-10-14 06:00:00|1329.25|1323.85|1328.6|1323.2|1332.3|1326.9|1327.19|1321.79|8099
1665730800000|2022-10-14 07:00:00|1328.63|1323.23|1324.49|1319.09|1330.94|1325.54|1319.36|1313.96|9817
1665734400000|2022-10-14 08:00:00|1324.48|1319.08|1324.4|1319|1327.73|1322.33|1321.14|1315.74|9205
1665738000000|2022-10-14 09:00:00|1324.42|1319.02|1330.42|1325.02|1331.61|1326.21|1319.79|1314.39|8331
1665741600000|2022-10-14 10:00:00|1330.41|1325.01|1333.14|1327.74|1336.64|1331.24|1328.5|1323.1|9642
1665745200000|2022-10-14 11:00:00|1333.17|1327.77|1328.59|1323.19|1338.79|1333.39|1328.45|1323.05|8698
1665748800000|2022-10-14 12:00:00|1328.6|1323.2|1341.51|1336.11|1345.66|1340.26|1326.06|1320.66|10325
1665752400000|2022-10-14 13:00:00|1341.5|1336.1|1333.65|1328.25|1341.9|1336.5|1330.99|1325.59|12066
1665756000000|2022-10-14 14:00:00|1333.6|1328.2|1323.13|1317.73|1333.6|1328.2|1313.62|1308.22|12626
1665759600000|2022-10-14 15:00:00|1323.1|1317.7|1312.77|1307.37|1327.12|1321.72|1309.35|1303.95|11571
1665763200000|2022-10-14 16:00:00|1312.78|1307.38|1307.19|1301.79|1315.69|1310.29|1300.9|1295.5|11233
1665766800000|2022-10-14 17:00:00|1307.22|1301.82|1311.5|1306.1|1311.81|1306.41|1303.46|1298.06|10101
1665770400000|2022-10-14 18:00:00|1311.52|1306.12|1302.76|1297.36|1311.52|1306.12|1296.71|1291.31|10598
1665774000000|2022-10-14 19:00:00|1302.81|1297.41|1301.33|1295.93|1308.98|1303.58|1298.07|1292.67|10633
1665777600000|2022-10-14 20:00:00|1301.31|1295.91|1304.96|1299.56|1306.74|1301.34|1299.34|1293.94|6018
1665817200000|2022-10-15 07:00:00|1295.5|1290.1|1297.89|1292.49|1297.92|1292.52|1293.5|1288.1|3495
1665820800000|2022-10-15 08:00:00|1297.88|1292.48|1283.21|1277.81|1298.06|1292.66|1280.22|1274.82|5993
1665824400000|2022-10-15 09:00:00|1283.2|1277.8|1282.99|1277.59|1287.3|1281.9|1281.69|1276.29|5860
1665828000000|2022-10-15 10:00:00|1283|1277.6|1287.68|1282.28|1290.49|1285.09|1280.16|1274.76|5229
1665831600000|2022-10-15 11:00:00|1287.66|1282.26|1290.04|1284.64|1290.44|1285.04|1286.82|1281.42|4040
1665835200000|2022-10-15 12:00:00|1290.05|1284.65|1288.22|1282.82|1291.45|1286.05|1287.94|1282.54|4594
1665838800000|2022-10-15 13:00:00|1288.2|1282.8|1291.69|1286.29|1293.08|1287.68|1282.03|1276.63|6077
1665842400000|2022-10-15 14:00:00|1291.73|1286.33|1291.26|1285.86|1293.92|1288.52|1288.34|1282.94|5633
1665846000000|2022-10-15 15:00:00|1291.25|1285.85|1288.83|1283.43|1291.64|1286.24|1287.8|1282.4|4912
1665849600000|2022-10-15 16:00:00|1288.82|1283.42|1288.06|1282.66|1292.31|1286.91|1285.7|1280.3|5260
1665853200000|2022-10-15 17:00:00|1288.05|1282.65|1285.59|1280.19|1289.65|1284.25|1284.59|1279.19|5036
1665856800000|2022-10-15 18:00:00|1285.6|1280.2|1286.24|1280.84|1288.37|1282.97|1285.01|1279.61|4650
1665860400000|2022-10-15 19:00:00|1286.29|1280.89|1285.01|1279.61|1286.64|1281.24|1281.87|1276.47|4683
1665864000000|2022-10-15 20:00:00|1285.02|1279.62|1283.89|1278.49|1286.31|1280.91|1282.02|1276.62|4553
1665867600000|2022-10-15 21:00:00|1283.9|1278.5|1278.47|1273.07|1283.91|1278.51|1274.25|1268.85|5539
1665871200000|2022-10-15 22:00:00|1278.45|1273.05|1273.97|1268.57|1279.26|1273.86|1273.72|1268.32|6021
1665874800000|2022-10-15 23:00:00|1273.98|1268.58|1277.72|1272.32|1282.44|1277.04|1266.88|1261.48|7198
1665878400000|2022-10-16 00:00:00|1277.73|1272.33|1284.47|1279.07|1284.6|1279.2|1277.49|1272.09|6159
1665882000000|2022-10-16 01:00:00|1284.45|1279.05|1285.63|1280.23|1288.84|1283.44|1281.44|1276.04|5250
1665885600000|2022-10-16 02:00:00|1285.64|1280.24|1284.59|1279.19|1288.34|1282.94|1283.28|1277.88|4987
1665889200000|2022-10-16 03:00:00|1284.58|1279.18|1286.26|1280.86|1286.39|1280.99|1284.01|1278.61|3822
1665892800000|2022-10-16 04:00:00|1286.24|1280.84|1287.33|1281.93|1289.32|1283.92|1285.71|1280.31|4461
1665896400000|2022-10-16 05:00:00|1287.37|1281.97|1287.34|1281.94|1291.24|1285.84|1286.03|1280.63|4876
1665900000000|2022-10-16 06:00:00|1287.33|1281.93|1286.91|1281.51|1287.47|1282.07|1284.1|1278.7|4241
1665903600000|2022-10-16 07:00:00|1286.92|1281.52|1286.07|1280.67|1287.52|1282.12|1284.76|1279.36|4007
1665907200000|2022-10-16 08:00:00|1286.08|1280.68|1291.51|1286.11|1292.47|1287.07|1286|1280.6|5442
1665910800000|2022-10-16 09:00:00|1291.5|1286.1|1288.72|1283.32|1291.51|1286.11|1287.22|1281.82|4423
1665914400000|2022-10-16 10:00:00|1288.7|1283.3|1284.48|1279.08|1289.21|1283.81|1282.5|1277.1|5036
1665918000000|2022-10-16 11:00:00|1284.47|1279.07|1286.78|1281.38|1287.48|1282.08|1283.76|1278.36|4233
1665921600000|2022-10-16 12:00:00|1286.76|1281.36|1285.08|1279.68|1287.47|1282.07|1282.26|1276.86|4784
1665925200000|2022-10-16 13:00:00|1285.06|1279.66|1287.37|1281.97|1288.44|1283.04|1284.53|1279.13|3910
1665928800000|2022-10-16 14:00:00|1287.36|1281.96|1285.93|1280.53|1288.18|1282.78|1283.23|1277.83|4391
1665932400000|2022-10-16 15:00:00|1285.92|1280.52|1289.02|1283.62|1290.55|1285.15|1285.84|1280.44|4764
1665936000000|2022-10-16 16:00:00|1289.03|1283.63|1287.17|1281.77|1290.54|1285.14|1286.11|1280.71|4689
1665939600000|2022-10-16 17:00:00|1287.18|1281.78|1287.26|1281.86|1289.44|1284.04|1286.39|1280.99|3635
1665943200000|2022-10-16 18:00:00|1287.25|1281.85|1285.92|1280.52|1287.26|1281.86|1284.61|1279.21|3630
1665946800000|2022-10-16 19:00:00|1285.91|1280.51|1311.46|1304.56|1311.96|1305.06|1285.53|1280.13|6823
1665950400000|2022-10-16 20:00:00|1311.49|1304.59|1313.99|1307.09|1318.79|1311.89|1309.03|1302.13|7364
1665954000000|2022-10-16 21:00:00|1314.03|1307.13|1296.16|1290.76|1317.42|1311.86|1293.67|1288.27|7130
1665957600000|2022-10-16 22:00:00|1296.18|1290.78|1311.12|1305.72|1317.51|1312.11|1293.88|1288.48|9768
1665961200000|2022-10-16 23:00:00|1311.09|1305.69|1308.67|1303.27|1312.56|1307.16|1305.41|1300.01|8012
1665964800000|2022-10-17 00:00:00|1308.65|1303.25|1306.07|1300.67|1310.95|1305.55|1301.27|1295.87|8679
1665968400000|2022-10-17 01:00:00|1306.08|1300.68|1299.75|1294.35|1308.14|1302.74|1299.17|1293.77|7080
1665972000000|2022-10-17 02:00:00|1299.74|1294.34|1302.73|1297.33|1304.73|1299.33|1299.3|1293.9|7007
1665975600000|2022-10-17 03:00:00|1302.71|1297.31|1304.53|1299.13|1305.17|1299.77|1298.61|1293.21|6377
1665979200000|2022-10-17 04:00:00|1304.43|1299.03|1307.92|1302.52|1308.58|1303.18|1301.45|1296.05|6760
1665982800000|2022-10-17 05:00:00|1307.91|1302.51|1311.35|1305.95|1311.98|1306.58|1307.58|1302.18|7033
1665986400000|2022-10-17 06:00:00|1311.34|1305.94|1309.71|1304.31|1314.63|1309.23|1309.2|1303.8|8042
1665990000000|2022-10-17 07:00:00|1309.7|1304.3|1315.09|1309.69|1317.24|1311.84|1309.53|1304.13|9350
1665993600000|2022-10-17 08:00:00|1315.12|1309.72|1311.82|1306.42|1316.62|1311.22|1310.54|1305.14|8023
1665997200000|2022-10-17 09:00:00|1311.81|1306.41|1320.65|1315.25|1323.17|1317.77|1311.28|1305.88|8022
1666000800000|2022-10-17 10:00:00|1320.61|1315.21|1322.3|1316.9|1325.94|1320.54|1320.57|1315.17|9258
1666004400000|2022-10-17 11:00:00|1322.29|1316.89|1320.13|1314.73|1328.12|1322.72|1317.63|1312.23|8981
1666008000000|2022-10-17 12:00:00|1320.12|1314.72|1322.47|1317.07|1325.48|1320.08|1316.64|1311.24|9225
1666011600000|2022-10-17 13:00:00|1322.48|1317.08|1334.01|1328.61|1340.23|1334.83|1322.03|1316.63|11105
1666015200000|2022-10-17 14:00:00|1333.92|1328.52|1328.73|1323.33|1339.64|1334.24|1326.06|1320.66|11301
1666018800000|2022-10-17 15:00:00|1328.74|1323.34|1331.87|1326.47|1335.73|1330.33|1326.52|1321.12|10423
1666022400000|2022-10-17 16:00:00|1331.89|1326.49|1323.91|1318.51|1334.01|1328.61|1321.87|1316.47|9883
1666026000000|2022-10-17 17:00:00|1323.9|1318.5|1323.6|1318.2|1326.2|1320.8|1320.06|1314.66|8954
1666029600000|2022-10-17 18:00:00|1323.66|1318.26|1323.64|1318.24|1325.04|1319.64|1318.07|1312.67|8432
1666033200000|2022-10-17 19:00:00|1323.63|1318.23|1328.14|1322.74|1328.35|1322.95|1322.17|1316.77|8968
1666036800000|2022-10-17 20:00:00|1328.19|1322.79|1332.7|1327.3|1334.11|1328.71|1326.97|1321.57|7741
1666040400000|2022-10-17 21:00:00|1332.71|1327.31|1333.62|1328.22|1336.17|1330.77|1329.35|1323.95|4990
1666044000000|2022-10-17 22:00:00|1333.66|1328.26|1333.93|1328.53|1341.23|1335.83|1329.34|1323.94|9650
1666047600000|2022-10-17 23:00:00|1333.97|1328.57|1334.18|1328.78|1336.83|1331.43|1331.91|1326.51|7288
1666051200000|2022-10-18 00:00:00|1334.17|1328.77|1340.6|1335.2|1344.12|1338.72|1332.04|1326.64|9523
1666054800000|2022-10-18 01:00:00|1340.65|1335.25|1335.55|1330.15|1342.69|1337.29|1334.16|1328.76|8569
1666058400000|2022-10-18 02:00:00|1335.53|1330.13|1330.57|1325.17|1337.51|1332.11|1330.48|1325.08|7185
1666062000000|2022-10-18 03:00:00|1330.56|1325.16|1336.11|1330.71|1340.09|1334.69|1330.56|1325.16|7777
1666065600000|2022-10-18 04:00:00|1336.13|1330.73|1338.31|1332.91|1341.07|1335.67|1334.7|1329.3|8323
1666069200000|2022-10-18 05:00:00|1338.33|1332.93|1335.04|1329.64|1338.72|1333.32|1333.51|1328.11|7342
1666072800000|2022-10-18 06:00:00|1335.05|1329.65|1338.82|1333.42|1343.09|1337.69|1333.43|1328.03|8617
1666076400000|2022-10-18 07:00:00|1338.73|1333.33|1340.07|1334.67|1341.43|1336.03|1334.17|1328.77|8733
1666080000000|2022-10-18 08:00:00|1340.06|1334.66|1325.76|1320.36|1340.58|1335.18|1324.77|1319.37|8196
1666083600000|2022-10-18 09:00:00|1325.8|1320.4|1327.56|1322.16|1328.65|1323.25|1321.94|1316.54|9556
1666087200000|2022-10-18 10:00:00|1327.52|1322.12|1327.85|1322.45|1332.04|1326.64|1325.99|1320.59|8759
1666090800000|2022-10-18 11:00:00|1327.93|1322.53|1329.05|1323.65|1332.34|1326.94|1327.93|1322.53|7701
1666094400000|2022-10-18 12:00:00|1329.11|1323.71|1334.15|1328.75|1336.45|1331.05|1328.81|1323.41|9114
1666098000000|2022-10-18 13:00:00|1334.14|1328.74|1324.77|1319.37|1337.56|1332.16|1322.9|1317.5|10715
1666101600000|2022-10-18 14:00:00|1324.73|1319.33|1311|1305.6|1327.93|1322.53|1309.75|1304.35|11526
1666105200000|2022-10-18 15:00:00|1311.01|1305.61|1310.32|1304.92|1314|1308.6|1301.74|1296.34|11430
1666108800000|2022-10-18 16:00:00|1310.29|1304.89|1312.86|1307.46|1315.12|1309.72|1308.7|1303.3|10043
1666112400000|2022-10-18 17:00:00|1312.87|1307.47|1311.89|1306.49|1315.14|1309.74|1308.88|1303.48|9386
1666116000000|2022-10-18 18:00:00|1311.88|1306.48|1296.23|1290.83|1312.76|1307.36|1293.53|1288.13|9963
1666119600000|2022-10-18 19:00:00|1296.22|1290.82|1303.49|1298.09|1303.59|1298.19|1289.85|1284.45|10859
1666123200000|2022-10-18 20:00:00|1303.55|1298.15|1317.04|1311.64|1322.91|1317.51|1301.72|1296.32|9619
1666126800000|2022-10-18 21:00:00|1317.03|1311.63|1313.4|1308|1318.03|1312.63|1310.85|1305.45|6270
1666130400000|2022-10-18 22:00:00|1313.38|1307.98|1315.28|1309.88|1317.22|1311.82|1309.79|1304.39|7985
1666134000000|2022-10-18 23:00:00|1315.29|1309.89|1313.46|1308.06|1318.58|1313.18|1310.93|1305.53|7904
1666137600000|2022-10-19 00:00:00|1313.41|1308.01|1303.73|1298.33|1316.21|1310.81|1301.91|1296.51|8686
1666141200000|2022-10-19 01:00:00|1303.72|1298.32|1309.25|1303.85|1311.1|1305.7|1301.19|1295.79|7905
1666144800000|2022-10-19 02:00:00|1309.24|1303.84|1308.86|1303.46|1310.29|1304.89|1305.42|1300.02|7030
1666148400000|2022-10-19 03:00:00|1308.82|1303.42|1308.19|1302.79|1309.71|1304.31|1304.92|1299.52|6242
1666152000000|2022-10-19 04:00:00|1308.17|1302.77|1306.12|1300.72|1308.21|1302.81|1303.57|1298.17|6312
1666155600000|2022-10-19 05:00:00|1306.13|1300.73|1304.08|1298.68|1308.96|1303.56|1301.11|1295.71|7378
1666159200000|2022-10-19 06:00:00|1304.05|1298.65|1297.11|1291.71|1305.91|1300.51|1295.79|1290.39|8063
1666162800000|2022-10-19 07:00:00|1297.12|1291.72|1302.49|1297.09|1303.78|1298.38|1295.82|1290.42|7951
1666166400000|2022-10-19 08:00:00|1302.48|1297.08|1302.29|1296.89|1303.9|1298.5|1297.1|1291.7|7276
1666170000000|2022-10-19 09:00:00|1302.28|1296.88|1309.23|1303.83|1310.11|1304.71|1302.01|1296.61|7731
1666173600000|2022-10-19 10:00:00|1309.22|1303.82|1303.53|1298.13|1310.63|1305.23|1302.76|1297.36|7423
1666177200000|2022-10-19 11:00:00|1303.5|1298.1|1303|1297.6|1304.15|1298.75|1296.9|1291.5|8827
1666180800000|2022-10-19 12:00:00|1303.01|1297.61|1302.38|1296.98|1303.62|1298.22|1298.07|1292.67|9028
1666184400000|2022-10-19 13:00:00|1302.41|1297.01|1296.06|1290.66|1308.33|1302.93|1294.46|1289.06|10177
1666188000000|2022-10-19 14:00:00|1295.91|1290.51|1299.21|1293.81|1305.08|1299.68|1292.79|1287.39|10556
1666191600000|2022-10-19 15:00:00|1299.18|1293.78|1307.49|1302.09|1310.81|1305.41|1298.83|1293.43|9985
1666195200000|2022-10-19 16:00:00|1307.46|1302.06|1300.81|1295.41|1308.19|1302.79|1299.42|1294.02|9108
1666198800000|2022-10-19 17:00:00|1300.82|1295.42|1298.34|1292.94|1301.38|1295.98|1295.82|1290.42|9196
1666202400000|2022-10-19 18:00:00|1298.35|1292.95|1299.03|1293.63|1301.02|1295.62|1296.12|1290.72|7836
1666206000000|2022-10-19 19:00:00|1299.04|1293.64|1299.2|1293.8|1300.95|1295.55|1295.19|1289.79|8021
1666209600000|2022-10-19 20:00:00|1299.54|1294.14|1297.14|1291.74|1301.45|1296.05|1290.78|1285.38|7278
1666213200000|2022-10-19 21:00:00|1297.12|1291.72|1297.19|1291.79|1298.63|1293.23|1294.44|1289.04|4494
1666216800000|2022-10-19 22:00:00|1297.24|1291.84|1289.06|1283.66|1297.36|1291.96|1283.28|1277.88|8187
1666220400000|2022-10-19 23:00:00|1289.07|1283.67|1287.73|1282.33|1291.84|1286.44|1283.17|1277.77|7912
1666224000000|2022-10-20 00:00:00|1287.72|1282.32|1279.41|1274.01|1290.76|1285.36|1273.41|1268.01|9262
1666227600000|2022-10-20 01:00:00|1279.39|1273.99|1282.47|1277.07|1284.2|1278.8|1276.02|1270.62|8805
1666231200000|2022-10-20 02:00:00|1282.55|1277.15|1284.9|1279.5|1285.48|1280.08|1280.54|1275.14|6250
1666234800000|2022-10-20 03:00:00|1284.91|1279.51|1282.81|1277.41|1285.36|1279.96|1279.95|1274.55|5904
1666238400000|2022-10-20 04:00:00|1282.85|1277.45|1293.53|1288.13|1294.54|1289.14|1282.49|1277.09|7160
1666242000000|2022-10-20 05:00:00|1293.58|1288.18|1295.07|1289.67|1298.37|1292.97|1292.35|1286.95|8223
1666245600000|2022-10-20 06:00:00|1295.06|1289.66|1294|1288.6|1296.38|1290.98|1291.27|1285.87|6883
1666249200000|2022-10-20 07:00:00|1294.02|1288.62|1295.19|1289.79|1296.66|1291.26|1291.55|1286.15|7723
1666252800000|2022-10-20 08:00:00|1295.2|1289.8|1293.97|1288.57|1297.31|1291.91|1293.24|1287.84|6525
1666256400000|2022-10-20 09:00:00|1293.95|1288.55|1298.68|1293.28|1298.92|1293.52|1292.42|1287.02|6420
1666260000000|2022-10-20 10:00:00|1298.72|1293.32|1301.82|1296.42|1304.17|1298.77|1295.85|1290.45|7659
1666263600000|2022-10-20 11:00:00|1301.84|1296.44|1302.33|1296.93|1305.03|1299.63|1301.11|1295.71|7367
1666267200000|2022-10-20 12:00:00|1302.32|1296.92|1295.02|1289.62|1306.59|1301.19|1294.98|1289.58|9388
1666270800000|2022-10-20 13:00:00|1295.01|1289.61|1300.7|1295.3|1304.2|1298.8|1293.44|1288.04|10312
1666274400000|2022-10-20 14:00:00|1300.79|1295.39|1308.88|1303.48|1313.45|1308.05|1300.72|1295.32|10639
1666278000000|2022-10-20 15:00:00|1308.9|1303.5|1302.76|1297.36|1310.31|1304.91|1302.17|1296.77|9060
1666281600000|2022-10-20 16:00:00|1302.75|1297.35|1293.33|1287.93|1302.79|1297.39|1290.64|1285.24|10072
1666285200000|2022-10-20 17:00:00|1293.31|1287.91|1287.49|1282.09|1293.47|1288.07|1285.88|1280.48|9389
1666288800000|2022-10-20 18:00:00|1287.47|1282.07|1291.77|1286.37|1292.93|1287.53|1280.43|1275.03|9527
1666292400000|2022-10-20 19:00:00|1291.69|1286.29|1287.5|1282.1|1293.41|1288.01|1285.07|1279.67|8545
1666296000000|2022-10-20 20:00:00|1287.47|1282.07|1285.04|1279.64|1289.1|1283.7|1274.61|1269.21|8423
1666299600000|2022-10-20 21:00:00|1285.07|1279.67|1287.27|1281.87|1290.61|1285.21|1281.58|1276.18|4283
1666303200000|2022-10-20 22:00:00|1287.29|1281.89|1285.63|1280.23|1289.16|1283.76|1281.78|1276.38|7018
1666306800000|2022-10-20 23:00:00|1285.62|1280.22|1285.49|1280.09|1287.07|1281.67|1281.17|1275.77|6179
1666310400000|2022-10-21 00:00:00|1285.52|1280.12|1287.79|1282.39|1289.27|1283.87|1281.79|1276.39|6944
1666314000000|2022-10-21 01:00:00|1287.86|1282.46|1289.25|1283.85|1290.38|1284.98|1285.35|1279.95|5997
1666317600000|2022-10-21 02:00:00|1289.29|1283.89|1292.48|1287.08|1294.28|1288.88|1288.74|1283.34|5196
1666321200000|2022-10-21 03:00:00|1292.49|1287.09|1290.22|1284.82|1295.22|1289.82|1289.72|1284.32|5318
1666324800000|2022-10-21 04:00:00|1290.21|1284.81|1290.95|1285.55|1293.05|1287.65|1287.83|1282.43|5348
1666328400000|2022-10-21 05:00:00|1290.96|1285.56|1291.01|1285.61|1293.03|1287.63|1289.72|1284.32|5350
1666332000000|2022-10-21 06:00:00|1291|1285.6|1288.17|1282.77|1293.75|1288.35|1287.52|1282.12|5378
1666335600000|2022-10-21 07:00:00|1288.16|1282.76|1287.63|1282.23|1293.16|1287.76|1285.73|1280.33|7338
1666339200000|2022-10-21 08:00:00|1287.62|1282.22|1280.89|1275.49|1287.83|1282.43|1277.37|1271.97|8477
1666342800000|2022-10-21 09:00:00|1280.9|1275.5|1283.17|1277.77|1284.87|1279.47|1275.89|1270.49|8488
1666346400000|2022-10-21 10:00:00|1283.16|1277.76|1284.23|1278.83|1284.63|1279.23|1280.3|1274.9|5941
1666350000000|2022-10-21 11:00:00|1284.24|1278.84|1278.28|1272.88|1284.27|1278.87|1277.75|1272.35|6996
1666353600000|2022-10-21 12:00:00|1278.27|1272.87|1272.36|1266.96|1278.49|1273.09|1256.87|1251.47|10549
1666357200000|2022-10-21 13:00:00|1272.35|1266.95|1288.67|1283.27|1288.97|1283.57|1271.07|1265.67|12303
1666360800000|2022-10-21 14:00:00|1288.74|1283.34|1282.67|1277.27|1293.22|1287.82|1278.57|1273.17|11649
1666364400000|2022-10-21 15:00:00|1282.71|1277.31|1300.37|1294.97|1300.4|1295|1280.32|1274.92|11022
1666368000000|2022-10-21 16:00:00|1300.48|1295.08|1300.02|1294.62|1305.34|1299.94|1298.62|1293.22|10892
1666371600000|2022-10-21 17:00:00|1299.99|1294.59|1301.39|1295.99|1306.63|1301.23|1298.2|1292.8|9570
1666375200000|2022-10-21 18:00:00|1301.42|1296.02|1304.97|1299.57|1306.4|1301|1301.42|1296.02|2037
1666422000000|2022-10-22 07:00:00|1300.52|1295.12|1302.42|1297.02|1303.24|1297.84|1300.51|1295.11|3637
1666425600000|2022-10-22 08:00:00|1302.43|1297.03|1303.69|1298.29|1305.14|1299.74|1302.41|1297.01|4099
1666429200000|2022-10-22 09:00:00|1303.7|1298.3|1302.97|1297.57|1305.31|1299.91|1302.93|1297.53|4087
1666432800000|2022-10-22 10:00:00|1302.81|1297.41|1307.35|1301.95|1307.82|1302.42|1302.67|1297.27|4266
1666436400000|2022-10-22 11:00:00|1307.34|1301.94|1308.56|1303.16|1310.59|1305.19|1306.49|1301.09|4906
1666440000000|2022-10-22 12:00:00|1308.55|1303.15|1308.97|1303.57|1312.98|1307.58|1305.91|1300.51|5422
1666443600000|2022-10-22 13:00:00|1308.96|1303.56|1313.28|1307.88|1318.4|1313|1308.93|1303.53|7337
1666447200000|2022-10-22 14:00:00|1313.3|1307.9|1318.36|1312.96|1318.36|1312.96|1313.3|1307.9|5559
1666450800000|2022-10-22 15:00:00|1318.37|1312.97|1319.5|1314.1|1321.54|1316.14|1316.27|1310.87|6621
1666454400000|2022-10-22 16:00:00|1319.49|1314.09|1317.58|1312.18|1322.62|1317.22|1315.84|1310.44|6263
1666458000000|2022-10-22 17:00:00|1317.59|1312.19|1314.31|1308.91|1317.92|1312.52|1313.9|1308.5|5122
1666461600000|2022-10-22 18:00:00|1314.3|1308.9|1314.6|1309.2|1314.79|1309.39|1309.81|1304.41|5182
1666465200000|2022-10-22 19:00:00|1314.61|1309.21|1317|1311.6|1317.61|1312.21|1313.75|1308.35|4960
1666468800000|2022-10-22 20:00:00|1316.99|1311.59|1319.01|1313.61|1319.34|1313.94|1315.22|1309.82|4512
1666472400000|2022-10-22 21:00:00|1319.02|1313.62|1319.97|1314.57|1320.99|1315.59|1315.34|1309.94|4955
1666476000000|2022-10-22 22:00:00|1319.98|1314.58|1318.22|1312.82|1320.19|1314.79|1316.95|1311.55|4737
1666479600000|2022-10-22 23:00:00|1318.1|1312.7|1316.57|1311.17|1319.84|1314.44|1316|1310.6|3508
1666483200000|2022-10-23 00:00:00|1316.56|1311.16|1314.45|1309.05|1317.1|1311.7|1312.59|1307.19|4247
1666486800000|2022-10-23 01:00:00|1314.44|1309.04|1311.19|1305.79|1314.97|1309.57|1309.57|1304.17|3971
1666490400000|2022-10-23 02:00:00|1311.18|1305.78|1315.44|1310.04|1316.91|1311.51|1310.97|1305.57|3965
1666494000000|2022-10-23 03:00:00|1315.45|1310.05|1316.12|1310.72|1317.59|1312.19|1314.41|1309.01|3724
1666497600000|2022-10-23 04:00:00|1316.11|1310.71|1312.83|1307.43|1317.53|1312.13|1312.11|1306.71|4245
1666501200000|2022-10-23 05:00:00|1312.84|1307.44|1311.39|1305.99|1314.31|1308.91|1310.97|1305.57|3384
1666504800000|2022-10-23 06:00:00|1311.38|1305.98|1311.84|1306.44|1312.99|1307.59|1309.82|1304.42|3775
1666508400000|2022-10-23 07:00:00|1311.83|1306.43|1312.3|1306.9|1312.64|1307.24|1310.48|1305.08|3407
1666512000000|2022-10-23 08:00:00|1312.31|1306.91|1314.36|1308.96|1314.39|1308.99|1311.68|1306.28|3165
1666515600000|2022-10-23 09:00:00|1314.35|1308.95|1312.73|1307.33|1314.65|1309.25|1312.08|1306.68|3336
1666519200000|2022-10-23 10:00:00|1312.72|1307.32|1312.28|1306.88|1312.85|1307.45|1310.58|1305.18|2985
1666522800000|2022-10-23 11:00:00|1312.27|1306.87|1307.01|1301.61|1312.28|1306.88|1304.67|1299.27|5544
1666526400000|2022-10-23 12:00:00|1307.02|1301.62|1309.83|1304.43|1312.01|1306.61|1302.61|1297.21|5360
1666530000000|2022-10-23 13:00:00|1309.81|1304.41|1310.96|1305.56|1312.15|1306.75|1308.53|1303.13|4049
1666533600000|2022-10-23 14:00:00|1311.06|1305.66|1314|1308.6|1315.1|1309.7|1311.06|1305.66|4368
1666537200000|2022-10-23 15:00:00|1314.02|1308.62|1316.62|1311.22|1319.31|1313.91|1314.02|1308.62|4759
1666540800000|2022-10-23 16:00:00|1316.63|1311.23|1315.38|1309.98|1317.62|1312.22|1314.31|1308.91|4483
1666544400000|2022-10-23 17:00:00|1315.37|1309.97|1331.39|1325.99|1333.27|1327.87|1314.53|1309.13|6598
1666548000000|2022-10-23 18:00:00|1331.43|1326.03|1332.38|1326.98|1337.86|1332.46|1328.1|1322.7|7851
1666551600000|2022-10-23 19:00:00|1332.4|1327|1334.55|1327.65|1336.3|1330.9|1332.4|1327|5566
1666555200000|2022-10-23 20:00:00|1334.54|1327.64|1333.76|1326.86|1340.37|1333.47|1332.54|1325.64|5748
1666558800000|2022-10-23 21:00:00|1333.75|1326.85|1339.58|1334.18|1340.45|1335.05|1332.74|1326.81|7153
1666562400000|2022-10-23 22:00:00|1339.54|1334.14|1367.97|1362.57|1373.56|1368.16|1339.54|1334.14|10830
1666566000000|2022-10-23 23:00:00|1367.94|1362.54|1367.55|1360.65|1370.95|1365.55|1361.8|1356.4|8272
1666569600000|2022-10-24 00:00:00|1367.58|1360.68|1363.58|1358.18|1373.27|1367.87|1361.23|1355.83|9105
1666573200000|2022-10-24 01:00:00|1363.57|1358.17|1358.02|1352.62|1365.35|1359.95|1355.69|1350.29|8961
1666576800000|2022-10-24 02:00:00|1358|1352.6|1355.25|1349.85|1361.44|1356.04|1354.68|1349.28|7549
1666580400000|2022-10-24 03:00:00|1355.26|1349.86|1350.89|1345.49|1356.91|1351.51|1347.31|1341.91|7319
1666584000000|2022-10-24 04:00:00|1350.88|1345.48|1350.69|1345.29|1350.9|1345.5|1343.88|1338.48|7284
1666587600000|2022-10-24 05:00:00|1350.66|1345.26|1345.56|1340.16|1350.66|1345.26|1342.17|1336.77|7624
1666591200000|2022-10-24 06:00:00|1345.58|1340.18|1341.36|1335.96|1349.02|1343.62|1339.75|1334.35|8084
1666594800000|2022-10-24 07:00:00|1341.38|1335.98|1339.69|1334.29|1347.29|1341.89|1335.36|1329.96|9994
1666598400000|2022-10-24 08:00:00|1339.68|1334.28|1340.68|1335.28|1341.86|1336.46|1335.64|1330.24|7950
1666602000000|2022-10-24 09:00:00|1340.67|1335.27|1348.55|1343.15|1349.73|1344.33|1339.06|1333.66|7805
1666605600000|2022-10-24 10:00:00|1348.54|1343.14|1353.17|1347.77|1355.62|1350.22|1347.58|1342.18|9946
1666609200000|2022-10-24 11:00:00|1353.16|1347.76|1356.36|1350.96|1357.36|1351.96|1349.54|1344.14|8831
1666612800000|2022-10-24 12:00:00|1356.35|1350.95|1352.12|1346.72|1356.87|1351.47|1345.81|1340.41|9639
1666616400000|2022-10-24 13:00:00|1352.11|1346.71|1351.3|1345.9|1354.26|1348.86|1343.71|1338.31|10495
1666620000000|2022-10-24 14:00:00|1351.32|1345.92|1337.25|1331.85|1351.4|1346|1327.04|1321.64|11895
1666623600000|2022-10-24 15:00:00|1337.32|1331.92|1344.37|1338.97|1344.81|1339.41|1335.44|1330.04|10607
1666627200000|2022-10-24 16:00:00|1344.36|1338.96|1338|1332.6|1346.12|1340.72|1337.45|1332.05|9468
1666630800000|2022-10-24 17:00:00|1338.01|1332.61|1337.37|1331.97|1339.89|1334.49|1333.77|1328.37|8902
1666634400000|2022-10-24 18:00:00|1337.45|1332.05|1344.63|1339.23|1345.54|1340.14|1337.15|1331.75|8314
1666638000000|2022-10-24 19:00:00|1344.61|1339.21|1347.54|1342.14|1355.66|1350.26|1344.58|1339.18|9071
1666641600000|2022-10-24 20:00:00|1347.48|1342.08|1353.93|1348.53|1355.05|1349.65|1346.39|1340.99|7560
1666645200000|2022-10-24 21:00:00|1353.94|1348.54|1351.67|1346.27|1361.58|1356.18|1348.72|1343.32|6220
1666648800000|2022-10-24 22:00:00|1351.64|1346.24|1349.2|1343.8|1352.33|1346.93|1344.05|1338.65|5554
1666652400000|2022-10-24 23:00:00|1349.4|1344|1346.54|1341.14|1350.05|1344.65|1345.51|1340.11|6084
1666656000000|2022-10-25 00:00:00|1346.77|1341.37|1345.41|1340.01|1348.56|1343.16|1343.03|1337.63|7999
1666659600000|2022-10-25 01:00:00|1345.38|1339.98|1342.83|1337.43|1345.74|1340.34|1338|1332.6|8112
1666663200000|2022-10-25 02:00:00|1342.85|1337.45|1343.86|1338.46|1344.51|1339.11|1340.43|1335.03|6219
1666666800000|2022-10-25 03:00:00|1343.94|1338.54|1350.36|1344.96|1351.98|1346.58|1343.54|1338.14|6571
1666670400000|2022-10-25 04:00:00|1350.38|1344.98|1349.26|1343.86|1353.84|1348.44|1347.81|1342.41|5912
1666674000000|2022-10-25 05:00:00|1349.27|1343.87|1352.65|1347.25|1352.72|1347.32|1346.53|1341.13|6608
1666677600000|2022-10-25 06:00:00|1352.69|1347.29|1350.78|1345.38|1354.76|1349.36|1350.38|1344.98|7458
1666681200000|2022-10-25 07:00:00|1350.75|1345.35|1349.95|1344.55|1352.6|1347.2|1348.31|1342.91|7253
1666684800000|2022-10-25 08:00:00|1350.02|1344.62|1347.05|1341.65|1352.28|1346.88|1345.03|1339.63|6683
1666688400000|2022-10-25 09:00:00|1347.06|1341.66|1347.35|1341.95|1350.62|1345.22|1345.41|1340.01|7071
1666692000000|2022-10-25 10:00:00|1347.28|1341.88|1348.54|1343.14|1348.94|1343.54|1342.58|1337.18|7381
1666695600000|2022-10-25 11:00:00|1348.55|1343.15|1350.42|1345.02|1352.73|1347.33|1346.08|1340.68|7525
1666699200000|2022-10-25 12:00:00|1350.4|1345|1357.12|1351.72|1360.41|1355.01|1349.52|1344.12|8166
1666702800000|2022-10-25 13:00:00|1357.11|1351.71|1384.95|1379.55|1390.48|1385.08|1357.04|1351.64|12223
1666706400000|2022-10-25 14:00:00|1384.99|1379.59|1384.96|1379.56|1390.91|1385.51|1380.24|1374.84|11671
1666710000000|2022-10-25 15:00:00|1384.97|1379.57|1411.45|1406.05|1420.66|1415.26|1384.86|1379.46|12204
1666713600000|2022-10-25 16:00:00|1411.54|1406.14|1431.73|1426.33|1433.07|1427.67|1408.3|1402.9|12310
1666717200000|2022-10-25 17:00:00|1431.75|1426.35|1485.53|1480.13|1518.46|1513.06|1431.33|1425.93|13294
1666720800000|2022-10-25 18:00:00|1485.55|1480.15|1498.15|1492.75|1527.52|1522.12|1477.64|1472.24|12941
1666724400000|2022-10-25 19:00:00|1498.06|1492.66|1496.52|1491.12|1510.26|1504.86|1486.74|1481.34|12632
1666728000000|2022-10-25 20:00:00|1496.6|1491.2|1476.66|1471.26|1498.2|1492.8|1456.1|1450.7|12523
1666731600000|2022-10-25 21:00:00|1476.76|1471.36|1484.96|1479.56|1493.62|1488.22|1469.06|1463.66|9145
1666735200000|2022-10-25 22:00:00|1485.05|1479.65|1460.86|1455.46|1485.63|1480.23|1450.54|1445.14|11328
1666738800000|2022-10-25 23:00:00|1460.92|1455.52|1462.9|1457.5|1467.22|1461.82|1458.79|1453.39|10101
1666742400000|2022-10-26 00:00:00|1462.94|1457.54|1474.92|1469.52|1476.18|1470.78|1460.69|1455.29|9693
1666746000000|2022-10-26 01:00:00|1474.96|1469.56|1483.6|1478.2|1489.99|1484.59|1464.2|1458.8|8833
1666749600000|2022-10-26 02:00:00|1483.56|1478.16|1488.52|1483.12|1495.08|1489.68|1479.7|1474.3|8637
1666753200000|2022-10-26 03:00:00|1488.55|1483.15|1490.26|1484.86|1502.4|1497|1483.49|1478.09|8007
1666756800000|2022-10-26 04:00:00|1490.25|1484.85|1483.31|1477.91|1492.53|1487.13|1480.99|1475.59|7407
1666760400000|2022-10-26 05:00:00|1483.29|1477.89|1487.48|1482.08|1488.15|1482.75|1480.74|1475.34|7349
1666764000000|2022-10-26 06:00:00|1487.49|1482.09|1500.91|1495.51|1503.27|1497.87|1485.59|1480.19|8945
1666767600000|2022-10-26 07:00:00|1500.96|1495.56|1519.2|1513.8|1525.16|1519.76|1496.31|1490.91|10835
1666771200000|2022-10-26 08:00:00|1519.21|1513.81|1539.77|1534.37|1559.05|1553.65|1512.42|1507.02|12345
1666774800000|2022-10-26 09:00:00|1539.85|1534.45|1533.72|1528.32|1543.53|1538.13|1531.48|1526.08|11704
1666778400000|2022-10-26 10:00:00|1533.73|1528.33|1540.79|1535.39|1544.2|1538.8|1527.57|1522.17|11071
1666782000000|2022-10-26 11:00:00|1540.89|1535.49|1531.74|1526.34|1549.8|1544.4|1529.2|1523.8|11071
1666785600000|2022-10-26 12:00:00|1531.73|1526.33|1527.54|1522.14|1532.24|1526.84|1514.48|1509.08|11500
1666789200000|2022-10-26 13:00:00|1527.48|1522.08|1532.5|1527.1|1544.95|1539.55|1513.21|1507.81|12396
1666792800000|2022-10-26 14:00:00|1532.44|1527.04|1577.89|1572.49|1597.52|1592.12|1532.44|1527.04|13519
1666796400000|2022-10-26 15:00:00|1577.95|1572.55|1570.5|1565.1|1584.37|1578.97|1563.79|1558.39|12678
1666800000000|2022-10-26 16:00:00|1570.53|1565.13|1550.16|1544.76|1574.26|1568.86|1546.93|1541.53|12578
1666803600000|2022-10-26 17:00:00|1550.08|1544.68|1564.91|1559.51|1566.3|1560.9|1544.19|1538.79|12112
1666807200000|2022-10-26 18:00:00|1565|1559.6|1557.12|1551.72|1574.97|1569.57|1553.88|1548.48|11958
1666810800000|2022-10-26 19:00:00|1557.11|1551.71|1567.16|1561.76|1570.52|1565.12|1550.62|1545.22|11822
1666814400000|2022-10-26 20:00:00|1567.22|1561.82|1556.42|1551.02|1580.75|1575.35|1547.79|1542.39|11343
1666818000000|2022-10-26 21:00:00|1556.43|1551.03|1554.12|1548.72|1559.14|1553.74|1551.59|1546.19|6815
1666821600000|2022-10-26 22:00:00|1554.13|1548.73|1571.66|1566.26|1580.62|1575.22|1545.91|1540.51|11198
1666825200000|2022-10-26 23:00:00|1571.65|1566.25|1569.01|1563.61|1587.45|1582.05|1565.8|1560.4|10356
1666828800000|2022-10-27 00:00:00|1568.96|1563.56|1563.15|1557.75|1580.8|1575.4|1559.5|1554.1|10520
1666832400000|2022-10-27 01:00:00|1563.21|1557.81|1564.5|1559.1|1572.4|1567|1559.62|1554.22|9992
1666836000000|2022-10-27 02:00:00|1564.53|1559.13|1552.15|1546.75|1573.25|1567.85|1550.8|1545.4|9884
1666839600000|2022-10-27 03:00:00|1552.19|1546.79|1558.29|1552.89|1560.17|1554.77|1537.51|1532.11|11271
1666843200000|2022-10-27 04:00:00|1558.26|1552.86|1564.87|1559.47|1571.41|1566.01|1552.88|1547.48|9510
1666846800000|2022-10-27 05:00:00|1564.88|1559.48|1566.03|1560.63|1574.1|1568.7|1563.4|1558|10165
1666850400000|2022-10-27 06:00:00|1566.02|1560.62|1557.12|1551.72|1570.06|1564.66|1556.54|1551.14|10412
1666854000000|2022-10-27 07:00:00|1557.09|1551.69|1559.37|1553.97|1564.89|1559.49|1554.55|1549.15|10611
1666857600000|2022-10-27 08:00:00|1559.5|1554.1|1556.85|1551.45|1562.62|1557.22|1551.88|1546.48|10007
1666861200000|2022-10-27 09:00:00|1556.83|1551.43|1552.34|1546.94|1556.96|1551.56|1545.34|1539.94|10546
1666864800000|2022-10-27 10:00:00|1552.39|1546.99|1544.17|1538.77|1552.84|1547.44|1540.11|1534.71|10150
1666868400000|2022-10-27 11:00:00|1544.22|1538.82|1553.73|1548.33|1560.82|1555.42|1543.83|1538.43|10488
1666872000000|2022-10-27 12:00:00|1553.81|1548.41|1574.22|1568.82|1578.48|1573.08|1542.61|1537.21|12324
1666875600000|2022-10-27 13:00:00|1574.15|1568.75|1546.45|1541.05|1579.93|1574.53|1537.06|1531.66|13014
1666879200000|2022-10-27 14:00:00|1546.39|1540.99|1550.57|1545.17|1568.87|1563.47|1543.49|1538.09|12887
1666882800000|2022-10-27 15:00:00|1550.51|1545.11|1547.1|1541.7|1561.55|1556.15|1544.98|1539.58|11988
1666886400000|2022-10-27 16:00:00|1547.08|1541.68|1551.93|1546.53|1553.29|1547.89|1542.28|1536.88|10963
1666890000000|2022-10-27 17:00:00|1552|1546.6|1554.77|1549.37|1563.05|1557.65|1549.02|1543.62|10237
1666893600000|2022-10-27 18:00:00|1554.86|1549.46|1558.76|1553.36|1560.81|1555.41|1552.53|1547.13|9258
1666897200000|2022-10-27 19:00:00|1558.74|1553.34|1565.43|1560.03|1569.15|1563.75|1558.71|1553.31|10602
1666900800000|2022-10-27 20:00:00|1565.46|1560.06|1530.65|1525.25|1566.53|1561.13|1510.91|1505.51|12742
1666904400000|2022-10-27 21:00:00|1530.61|1525.21|1526.99|1521.59|1532.08|1526.68|1517.63|1512.23|8484
1666908000000|2022-10-27 22:00:00|1526.98|1521.58|1520.04|1514.64|1531.21|1525.81|1513.12|1507.72|10679
1666911600000|2022-10-27 23:00:00|1520.19|1514.79|1516.87|1511.47|1521.92|1516.52|1506.9|1501.5|10550
1666915200000|2022-10-28 00:00:00|1516.88|1511.48|1522.09|1516.69|1526.16|1520.76|1503.27|1497.87|10839
1666918800000|2022-10-28 01:00:00|1522.08|1516.68|1527.83|1522.43|1528.15|1522.75|1516.52|1511.12|8836
1666922400000|2022-10-28 02:00:00|1527.81|1522.41|1504.59|1499.19|1527.93|1522.53|1500.02|1494.62|9466
1666926000000|2022-10-28 03:00:00|1504.58|1499.18|1510.54|1505.14|1511.78|1506.38|1502.5|1497.1|7959
1666929600000|2022-10-28 04:00:00|1510.55|1505.15|1510.91|1505.51|1513.13|1507.73|1508.31|1502.91|7294
1666933200000|2022-10-28 05:00:00|1510.9|1505.5|1519.5|1514.1|1519.87|1514.47|1504.8|1499.4|8882
1666936800000|2022-10-28 06:00:00|1519.41|1514.01|1514.29|1508.89|1522.86|1517.46|1513.07|1507.67|8904
1666940400000|2022-10-28 07:00:00|1514.3|1508.9|1496.46|1491.06|1515.5|1510.1|1491.51|1486.11|11429
1666944000000|2022-10-28 08:00:00|1496.44|1491.04|1505.87|1500.47|1507.68|1502.28|1489.69|1484.29|11254
1666947600000|2022-10-28 09:00:00|1505.62|1500.22|1509.77|1504.37|1512.15|1506.75|1500.88|1495.48|9362
1666951200000|2022-10-28 10:00:00|1509.78|1504.38|1503.92|1498.52|1512.88|1507.48|1496.3|1490.9|9189
1666954800000|2022-10-28 11:00:00|1503.95|1498.55|1501.13|1495.73|1506.98|1501.58|1496.97|1491.57|9816
1666958400000|2022-10-28 12:00:00|1501.14|1495.74|1514.34|1508.94|1519.64|1514.24|1484.26|1478.86|11569
1666962000000|2022-10-28 13:00:00|1514.37|1508.97|1543.52|1538.12|1552.65|1547.25|1512.54|1507.14|12807
1666965600000|2022-10-28 14:00:00|1543.5|1538.1|1535.54|1530.14|1547.59|1542.19|1523.65|1518.25|12473
1666969200000|2022-10-28 15:00:00|1535.59|1530.19|1540.71|1535.31|1542.35|1536.95|1531.01|1525.61|11505
1666972800000|2022-10-28 16:00:00|1540.78|1535.38|1570.45|1565.05|1575.68|1570.28|1536.84|1531.44|12459
1666976400000|2022-10-28 17:00:00|1570.39|1564.99|1555.98|1550.58|1570.95|1565.55|1555.34|1549.94|11657
1666980000000|2022-10-28 18:00:00|1555.99|1550.59|1560.23|1554.83|1561.75|1556.35|1551.75|1546.35|10777
1666983600000|2022-10-28 19:00:00|1560.12|1554.72|1560.31|1554.91|1562.08|1556.68|1550.22|1544.82|10825
1666987200000|2022-10-28 20:00:00|1560.33|1554.93|1565.02|1559.62|1577.19|1571.79|1560.08|1554.68|8696
1667026800000|2022-10-29 07:00:00|1586.78|1581.38|1597.86|1592.46|1598.02|1592.62|1584.69|1579.29|7417
1667030400000|2022-10-29 08:00:00|1597.87|1592.47|1632.14|1626.74|1642.86|1637.46|1593.86|1588.46|11268
1667034000000|2022-10-29 09:00:00|1632.15|1626.75|1635.32|1629.92|1639.39|1633.99|1628.44|1623.04|8834
1667037600000|2022-10-29 10:00:00|1635.31|1629.91|1625.19|1619.79|1655.22|1649.82|1624.22|1618.82|10384
1667041200000|2022-10-29 11:00:00|1625.22|1619.82|1618.48|1613.08|1628.43|1623.03|1613.31|1607.91|8872
1667044800000|2022-10-29 12:00:00|1618.49|1613.09|1629.32|1623.92|1631.45|1626.05|1616.76|1611.36|8451
1667048400000|2022-10-29 13:00:00|1629.27|1623.87|1627.74|1622.34|1630.16|1624.76|1612.21|1606.81|8410
1667052000000|2022-10-29 14:00:00|1627.6|1622.2|1621.91|1616.51|1646.99|1641.59|1619.62|1614.22|10053
1667055600000|2022-10-29 15:00:00|1621.9|1616.5|1635.86|1630.46|1644.92|1639.52|1619.69|1614.29|10238
1667059200000|2022-10-29 16:00:00|1635.84|1630.44|1636.21|1630.81|1649.64|1644.24|1630.73|1625.33|10621
1667062800000|2022-10-29 17:00:00|1636.22|1630.82|1632.28|1626.88|1666.22|1660.82|1626.96|1621.56|10055
1667066400000|2022-10-29 18:00:00|1631.38|1625.98|1633.47|1628.07|1639.66|1634.26|1623.02|1617.62|9712
1667070000000|2022-10-29 19:00:00|1633.48|1628.08|1626.73|1621.33|1634.12|1628.72|1620.96|1615.56|8250
1667073600000|2022-10-29 20:00:00|1626.75|1621.35|1629.92|1624.52|1635.17|1629.77|1623.96|1618.56|6949
1667077200000|2022-10-29 21:00:00|1629.86|1624.46|1628.81|1623.41|1634.97|1629.57|1628.16|1622.76|5489
1667080800000|2022-10-29 22:00:00|1628.8|1623.4|1613.97|1608.57|1631.11|1625.71|1607.32|1601.92|8117
1667084400000|2022-10-29 23:00:00|1613.95|1608.55|1622.96|1617.56|1624.89|1619.49|1610.44|1605.04|7195
1667088000000|2022-10-30 00:00:00|1622.95|1617.55|1610.82|1605.42|1627.5|1622.1|1609.63|1604.23|7222
1667091600000|2022-10-30 01:00:00|1610.8|1605.4|1618.27|1612.87|1618.56|1613.16|1609.21|1603.81|6355
1667095200000|2022-10-30 02:00:00|1618.28|1612.88|1620.01|1614.61|1622.6|1617.2|1612.88|1607.48|5821
1667098800000|2022-10-30 03:00:00|1619.93|1614.53|1625.47|1620.07|1627.33|1621.93|1619.87|1614.47|5572
1667102400000|2022-10-30 04:00:00|1625.48|1620.08|1621.76|1616.36|1627.76|1622.36|1621.73|1616.33|4872
1667106000000|2022-10-30 05:00:00|1621.8|1616.4|1628.41|1623.01|1630.5|1625.1|1621.76|1616.36|5421
1667109600000|2022-10-30 06:00:00|1628.4|1623|1637.57|1632.17|1639.49|1634.09|1624.94|1619.54|7495
1667113200000|2022-10-30 07:00:00|1637.58|1632.18|1639.51|1634.11|1642.85|1637.45|1635.44|1630.04|2192
1667116800000|2022-10-30 08:00:00|1632.05|1626.65|1619.35|1613.95|1633.15|1627.75|1615.42|1610.02|7989
1667120400000|2022-10-30 09:00:00|1619.36|1613.96|1601.13|1595.73|1623.42|1618.02|1596.05|1590.65|8492
1667124000000|2022-10-30 10:00:00|1601.11|1595.71|1600.06|1594.66|1605.92|1600.52|1594.78|1589.38|8489
1667127600000|2022-10-30 11:00:00|1600.05|1594.65|1608.27|1602.87|1611.47|1606.07|1595.64|1590.24|7804
1667131200000|2022-10-30 12:00:00|1608.26|1602.86|1602.98|1597.58|1610.43|1605.03|1591.41|1586.01|8043
1667134800000|2022-10-30 13:00:00|1602.99|1597.59|1588.89|1583.49|1604.35|1598.95|1583.52|1578.12|8744
1667138400000|2022-10-30 14:00:00|1588.93|1583.53|1601.8|1596.4|1602.08|1596.68|1586.94|1581.54|7881
1667142000000|2022-10-30 15:00:00|1601.79|1596.39|1590.24|1584.84|1602.33|1596.93|1588.19|1582.79|7580
1667145600000|2022-10-30 16:00:00|1590.26|1584.86|1585.51|1580.11|1599.7|1594.3|1581.6|1576.2|8205
1667149200000|2022-10-30 17:00:00|1585.5|1580.1|1590.19|1584.79|1590.78|1585.38|1579.95|1574.55|7701
1667152800000|2022-10-30 18:00:00|1590.2|1584.8|1592.81|1587.41|1594.75|1589.35|1586.13|1580.73|6039
1667156400000|2022-10-30 19:00:00|1592.8|1587.4|1590.44|1585.04|1596.84|1591.44|1588.72|1583.32|5819
1667160000000|2022-10-30 20:00:00|1590.42|1585.02|1598.4|1591.5|1601.02|1594.34|1589.64|1584.24|6070
1667163600000|2022-10-30 21:00:00|1598.41|1591.51|1599.46|1592.56|1602.29|1595.39|1595.16|1588.26|5393
1667167200000|2022-10-30 22:00:00|1599.43|1592.53|1590.33|1584.93|1599.97|1593.07|1580.16|1574.76|10745
1667170800000|2022-10-30 23:00:00|1590.34|1584.94|1593.82|1588.42|1595.5|1590.1|1584.23|1578.83|8700
1667174400000|2022-10-31 00:00:00|1593.8|1588.4|1586.34|1580.94|1599.96|1594.56|1583.21|1577.81|10092
1667178000000|2022-10-31 01:00:00|1586.27|1580.87|1577.38|1571.98|1591.02|1585.62|1571.39|1565.99|9810
1667181600000|2022-10-31 02:00:00|1577.35|1571.95|1576.67|1571.27|1580.55|1575.15|1565.42|1560.02|10191
1667185200000|2022-10-31 03:00:00|1576.66|1571.26|1586|1580.6|1587.2|1581.8|1575.84|1570.44|8758
1667188800000|2022-10-31 04:00:00|1586.11|1580.71|1592.41|1587.01|1594.64|1589.24|1584.58|1579.18|7448
1667192400000|2022-10-31 05:00:00|1592.29|1586.89|1592.38|1586.98|1599.53|1594.13|1590.79|1585.39|8143
1667196000000|2022-10-31 06:00:00|1592.37|1586.97|1590.25|1584.85|1595.36|1589.96|1582.13|1576.73|9288
1667199600000|2022-10-31 07:00:00|1590.36|1584.96|1594.13|1588.73|1594.8|1589.4|1583.35|1577.95|8053
1667203200000|2022-10-31 08:00:00|1594.23|1588.83|1585.63|1580.23|1594.76|1589.36|1581.79|1576.39|9648
1667206800000|2022-10-31 09:00:00|1585.59|1580.19|1623.61|1618.21|1625.6|1620.2|1582.43|1577.03|10380
1667210400000|2022-10-31 10:00:00|1623.57|1618.17|1626.1|1620.7|1632.72|1627.32|1618.29|1612.89|10833
1667214000000|2022-10-31 11:00:00|1626.11|1620.71|1624.1|1618.7|1638.06|1632.66|1622.93|1617.53|10630
1667217600000|2022-10-31 12:00:00|1624.12|1618.72|1620.61|1615.21|1627.61|1622.21|1614.41|1609.01|10585
1667221200000|2022-10-31 13:00:00|1620.54|1615.14|1562.27|1556.87|1628.31|1622.91|1561.64|1556.24|11843
1667224800000|2022-10-31 14:00:00|1562.16|1556.76|1559.95|1554.55|1577.19|1571.79|1549.38|1543.98|13165
1667228400000|2022-10-31 15:00:00|1559.96|1554.56|1572.09|1566.69|1581.71|1576.31|1554.37|1548.97|12051
1667232000000|2022-10-31 16:00:00|1572.14|1566.74|1566.52|1561.12|1586.03|1580.63|1558.77|1553.37|12144
1667235600000|2022-10-31 17:00:00|1566.49|1561.09|1565.37|1559.97|1573.02|1567.62|1560.94|1555.54|10468
1667239200000|2022-10-31 18:00:00|1565.38|1559.98|1573.94|1568.54|1578.51|1573.11|1564.2|1558.8|10348
1667242800000|2022-10-31 19:00:00|1573.99|1568.59|1566.52|1561.12|1574.29|1568.89|1563.77|1558.37|10799
1667246400000|2022-10-31 20:00:00|1566.59|1561.19|1567.63|1562.23|1572.69|1567.29|1560.64|1555.24|8912
1667250000000|2022-10-31 21:00:00|1567.61|1562.21|1560.66|1555.26|1569.44|1564.04|1560.34|1554.94|6504
1667253600000|2022-10-31 22:00:00|1560.68|1555.28|1568.53|1563.13|1573.4|1568|1553.34|1547.94|9901
1667257200000|2022-10-31 23:00:00|1568.62|1563.22|1575.8|1570.4|1580.24|1574.84|1567.43|1562.03|9103
1667260800000|2022-11-01 00:00:00|1575.78|1570.38|1572.9|1567.5|1579.19|1573.79|1571.72|1566.32|10183
1667264400000|2022-11-01 01:00:00|1572.96|1567.56|1583.7|1578.3|1586.99|1581.59|1572.35|1566.95|10055
1667268000000|2022-11-01 02:00:00|1583.69|1578.29|1601.17|1595.77|1603.16|1597.76|1581.25|1575.85|9945
1667271600000|2022-11-01 03:00:00|1601.2|1595.8|1589.35|1583.95|1607.16|1601.76|1586.65|1581.25|9688
1667275200000|2022-11-01 04:00:00|1589.37|1583.97|1592.35|1586.95|1596.33|1590.93|1582.96|1577.56|9199
1667278800000|2022-11-01 05:00:00|1592.36|1586.96|1591.86|1586.46|1599.17|1593.77|1588.09|1582.69|8666
1667282400000|2022-11-01 06:00:00|1591.85|1586.45|1598.31|1592.91|1605.15|1599.75|1589.85|1584.45|10648
1667286000000|2022-11-01 07:00:00|1598.32|1592.92|1593.72|1588.32|1602.1|1596.7|1588.13|1582.73|9882
1667289600000|2022-11-01 08:00:00|1593.74|1588.34|1590.46|1585.06|1598.23|1592.83|1588.66|1583.26|9294
1667293200000|2022-11-01 09:00:00|1590.47|1585.07|1600.27|1594.87|1614.92|1609.52|1588.67|1583.27|10826
1667296800000|2022-11-01 10:00:00|1600.3|1594.9|1609.21|1603.81|1612.5|1607.1|1595.04|1589.64|10935
1667300400000|2022-11-01 11:00:00|1609.2|1603.8|1592.8|1587.4|1609.96|1604.56|1585.42|1580.02|10955
1667304000000|2022-11-01 12:00:00|1592.81|1587.41|1599.95|1594.55|1601.06|1595.66|1588.47|1583.07|10201
1667307600000|2022-11-01 13:00:00|1599.9|1594.5|1581.39|1575.99|1600.64|1595.24|1573.6|1568.2|11340
1667311200000|2022-11-01 14:00:00|1581.42|1576.02|1572.11|1566.71|1582.5|1577.1|1566.46|1561.06|12812
1667314800000|2022-11-01 15:00:00|1572.12|1566.72|1576.89|1571.49|1578.56|1573.16|1570.25|1564.85|11246
1667318400000|2022-11-01 16:00:00|1576.88|1571.48|1575.36|1569.96|1587.1|1581.7|1571.26|1565.86|11698
1667322000000|2022-11-01 17:00:00|1575.38|1569.98|1580.98|1575.58|1581|1575.6|1571.88|1566.48|9890
1667325600000|2022-11-01 18:00:00|1580.95|1575.55|1586.49|1581.09|1588.68|1583.28|1579.68|1574.28|9243
1667329200000|2022-11-01 19:00:00|1586.48|1581.08|1579.6|1574.2|1589.28|1583.88|1578.85|1573.45|9247
1667332800000|2022-11-01 20:00:00|1579.66|1574.26|1578.43|1573.03|1581.34|1575.94|1575.99|1570.59|7148
1667336400000|2022-11-01 21:00:00|1578.42|1573.02|1574.95|1569.55|1584.02|1578.62|1571.71|1566.31|4455
1667340000000|2022-11-01 22:00:00|1575.09|1569.69|1581.38|1575.98|1582.52|1577.12|1572.07|1566.67|8718
1667343600000|2022-11-01 23:00:00|1581.22|1575.82|1581.4|1576|1585.88|1580.48|1579.39|1573.99|6705
1667347200000|2022-11-02 00:00:00|1581.43|1576.03|1590.16|1584.76|1594.91|1589.51|1575.12|1569.72|9791
1667350800000|2022-11-02 01:00:00|1590.22|1584.82|1588.99|1583.59|1593.77|1588.37|1588.22|1582.82|7482
1667354400000|2022-11-02 02:00:00|1589.01|1583.61|1592.68|1587.28|1595.68|1590.28|1581.41|1576.01|8433
1667358000000|2022-11-02 03:00:00|1592.7|1587.3|1593.66|1588.26|1598.33|1592.93|1591.56|1586.16|7987
1667361600000|2022-11-02 04:00:00|1593.73|1588.33|1592.95|1587.55|1597.8|1592.4|1590.31|1584.91|7433
1667365200000|2022-11-02 05:00:00|1592.98|1587.58|1588.87|1583.47|1602.88|1597.48|1588.28|1582.88|8227
1667368800000|2022-11-02 06:00:00|1588.89|1583.49|1590.37|1584.97|1590.91|1585.51|1585.93|1580.53|7045
1667372400000|2022-11-02 07:00:00|1590.41|1585.01|1567.29|1561.89|1591.47|1586.07|1557.28|1551.88|10008
1667376000000|2022-11-02 08:00:00|1567.31|1561.91|1576.69|1571.29|1576.77|1571.37|1563.71|1558.31|9044
1667379600000|2022-11-02 09:00:00|1576.67|1571.27|1561.63|1556.23|1581.38|1575.98|1560.7|1555.3|9694
1667383200000|2022-11-02 10:00:00|1561.7|1556.3|1551.48|1546.08|1561.77|1556.37|1539.66|1534.26|10232
1667386800000|2022-11-02 11:00:00|1551.49|1546.09|1558.81|1553.41|1561.13|1555.73|1551.39|1545.99|8240
1667390400000|2022-11-02 12:00:00|1558.8|1553.4|1556.44|1551.04|1561.9|1556.5|1550.65|1545.25|9778
1667394000000|2022-11-02 13:00:00|1556.36|1550.96|1555.9|1550.5|1560.5|1555.1|1551.15|1545.75|10277
1667397600000|2022-11-02 14:00:00|1555.89|1550.49|1562.95|1557.55|1569.39|1563.99|1554.76|1549.36|10523
1667401200000|2022-11-02 15:00:00|1562.99|1557.59|1561.24|1555.84|1564.25|1558.85|1558.54|1553.14|9158
1667404800000|2022-11-02 16:00:00|1561.49|1556.09|1574.04|1568.64|1578.7|1573.3|1553.18|1547.78|9744
1667408400000|2022-11-02 17:00:00|1574.01|1568.61|1563.71|1558.31|1574.97|1569.57|1552.86|1547.46|9988
1667412000000|2022-11-02 18:00:00|1563.99|1558.59|1567.53|1562.13|1623.63|1618.23|1538.09|1532.69|10020
1667415600000|2022-11-02 19:00:00|1566.68|1561.28|1538.94|1533.54|1591.31|1585.91|1528.15|1522.75|13182
1667419200000|2022-11-02 20:00:00|1538.92|1533.52|1514.21|1508.81|1540.18|1534.78|1505.85|1500.45|11833
1667422800000|2022-11-02 21:00:00|1514.24|1508.84|1517.09|1511.69|1517.19|1511.79|1505.24|1499.84|8316
1667426400000|2022-11-02 22:00:00|1517.12|1511.72|1514.22|1508.82|1519.01|1513.61|1509.66|1504.26|9102
1667430000000|2022-11-02 23:00:00|1514.21|1508.81|1521.46|1516.06|1526.44|1521.04|1511.1|1505.7|8569
1667433600000|2022-11-03 00:00:00|1521.5|1516.1|1534.3|1528.9|1539.73|1534.33|1518.38|1512.98|9152
1667437200000|2022-11-03 01:00:00|1534.35|1528.95|1546.18|1540.78|1550.44|1545.04|1532.37|1526.97|9057
1667440800000|2022-11-03 02:00:00|1546.19|1540.79|1546.26|1540.86|1552.19|1546.79|1545.07|1539.67|8757
1667444400000|2022-11-03 03:00:00|1546.25|1540.85|1550.22|1544.82|1558.79|1553.39|1546.24|1540.84|8108
1667448000000|2022-11-03 04:00:00|1550.41|1545.01|1556.11|1550.71|1561.6|1556.2|1550.41|1545.01|8377
1667451600000|2022-11-03 05:00:00|1556.12|1550.72|1554.58|1549.18|1556.8|1551.4|1551.57|1546.17|7361
1667455200000|2022-11-03 06:00:00|1554.6|1549.2|1550.06|1544.66|1555.28|1549.88|1549.01|1543.61|7549
1667458800000|2022-11-03 07:00:00|1550.04|1544.64|1546.79|1541.39|1557.87|1552.47|1545.06|1539.66|9493
1667462400000|2022-11-03 08:00:00|1546.8|1541.4|1546.5|1541.1|1551.42|1546.02|1542.35|1536.95|8692
1667466000000|2022-11-03 09:00:00|1546.53|1541.13|1555.07|1549.67|1559.26|1553.86|1546.31|1540.91|8262
1667469600000|2022-11-03 10:00:00|1555.08|1549.68|1546.75|1541.35|1557.55|1552.15|1545.4|1540|8892
1667473200000|2022-11-03 11:00:00|1546.74|1541.34|1534.54|1529.14|1547.36|1541.96|1525.81|1520.41|10807
1667476800000|2022-11-03 12:00:00|1534.55|1529.15|1532.82|1527.42|1541.63|1536.23|1525.14|1519.74|11337
1667480400000|2022-11-03 13:00:00|1532.79|1527.39|1528.57|1523.17|1542.83|1537.43|1527.95|1522.55|10956
1667484000000|2022-11-03 14:00:00|1528.58|1523.18|1554.82|1549.42|1558.65|1553.25|1528.58|1523.18|12163
1667487600000|2022-11-03 15:00:00|1554.77|1549.37|1545.17|1539.77|1557.4|1552|1539.81|1534.41|11113
1667491200000|2022-11-03 16:00:00|1545.16|1539.76|1549.48|1544.08|1551.86|1546.46|1542.13|1536.73|10334
1667494800000|2022-11-03 17:00:00|1549.47|1544.07|1544.09|1538.69|1550.33|1544.93|1543.72|1538.32|8479
1667498400000|2022-11-03 18:00:00|1544.12|1538.72|1548.18|1542.78|1549.83|1544.43|1541.31|1535.91|8554
1667502000000|2022-11-03 19:00:00|1548.15|1542.75|1546.88|1541.48|1550.6|1545.2|1543.64|1538.24|8325
1667505600000|2022-11-03 20:00:00|1546.89|1541.49|1543.5|1538.1|1547.18|1541.78|1541.45|1536.05|6575
1667509200000|2022-11-03 21:00:00|1543.49|1538.09|1546.15|1540.75|1546.88|1541.48|1542.39|1536.99|4675
1667512800000|2022-11-03 22:00:00|1546.13|1540.73|1534.08|1528.68|1546.41|1541.01|1528|1522.6|9307
1667516400000|2022-11-03 23:00:00|1533.89|1528.49|1533.76|1528.36|1536.94|1531.54|1528.41|1523.01|8071
1667520000000|2022-11-04 00:00:00|1533.75|1528.35|1541.67|1536.27|1543.34|1537.94|1531.27|1525.87|8555
1667523600000|2022-11-04 01:00:00|1541.7|1536.3|1541.17|1535.77|1546.25|1540.85|1539.16|1533.76|7916
1667527200000|2022-11-04 02:00:00|1541.18|1535.78|1544.19|1538.79|1547.25|1541.85|1540.46|1535.06|6998
1667530800000|2022-11-04 03:00:00|1544.14|1538.74|1551.73|1546.33|1552.93|1547.53|1540.94|1535.54|7376
1667534400000|2022-11-04 04:00:00|1551.77|1546.37|1553.85|1548.45|1554.29|1548.89|1549.23|1543.83|7153
1667538000000|2022-11-04 05:00:00|1553.84|1548.44|1565.14|1559.74|1568.7|1563.3|1550.89|1545.49|8233
1667541600000|2022-11-04 06:00:00|1565.19|1559.79|1584.58|1579.18|1591.07|1585.67|1563.36|1557.96|10851
1667545200000|2022-11-04 07:00:00|1584.57|1579.17|1590.15|1584.75|1590.47|1585.07|1577.3|1571.9|8575
1667548800000|2022-11-04 08:00:00|1590.11|1584.71|1582.69|1577.29|1591.18|1585.78|1581.59|1576.19|8026
1667552400000|2022-11-04 09:00:00|1582.97|1577.57|1582.2|1576.8|1587.92|1582.52|1580.55|1575.15|7799
1667556000000|2022-11-04 10:00:00|1582.18|1576.78|1597.79|1592.39|1601.94|1596.54|1578.63|1573.23|7030
1667559600000|2022-11-04 11:00:00|1597.74|1592.34|1580.28|1574.88|1597.74|1592.34|1579.78|1574.38|8942
1667563200000|2022-11-04 12:00:00|1580.26|1574.86|1612.96|1607.56|1613.82|1608.42|1561.75|1556.35|9895
1667566800000|2022-11-04 13:00:00|1612.95|1607.55|1619.24|1613.84|1627.04|1621.64|1609.17|1603.77|9801
1667570400000|2022-11-04 14:00:00|1619.34|1613.94|1663.01|1657.61|1678.78|1673.38|1616.89|1611.49|13151
1667574000000|2022-11-04 15:00:00|1663.03|1657.63|1628.11|1622.71|1665.53|1660.13|1627.16|1621.76|12546
1667577600000|2022-11-04 16:00:00|1628.09|1622.69|1624.78|1619.38|1632.91|1627.51|1611.02|1605.62|12084
1667581200000|2022-11-04 17:00:00|1624.79|1619.39|1625.68|1620.28|1630.82|1625.42|1616.48|1611.08|11333
1667584800000|2022-11-04 18:00:00|1625.64|1620.24|1640.39|1634.99|1649.85|1644.45|1620.46|1615.06|11393
1667588400000|2022-11-04 19:00:00|1640.52|1635.12|1650.79|1645.39|1650.99|1645.59|1637.67|1632.27|11198
1667592000000|2022-11-04 20:00:00|1650.78|1645.38|1649.93|1644.53|1652.61|1647.21|1643.13|1637.73|7283
1667635200000|2022-11-05 08:00:00|1654.32|1648.92|1646.24|1640.84|1654.74|1649.34|1640.88|1635.48|7835
1667638800000|2022-11-05 09:00:00|1646.26|1640.86|1643.56|1638.16|1648.04|1642.64|1639.77|1634.37|6498
1667642400000|2022-11-05 10:00:00|1643.57|1638.17|1644.15|1638.75|1644.62|1639.22|1641.4|1636|4090
1667116800000|2022-10-30 08:00:00|1632.05|1626.65|1619.35|1613.95|1633.15|1627.75|1615.42|1610.02|7989
1667120400000|2022-10-30 09:00:00|1619.36|1613.96|1601.13|1595.73|1623.42|1618.02|1596.05|1590.65|8492
1667124000000|2022-10-30 10:00:00|1601.11|1595.71|1600.06|1594.66|1605.92|1600.52|1594.78|1589.38|8489
1667127600000|2022-10-30 11:00:00|1600.05|1594.65|1608.27|1602.87|1611.47|1606.07|1595.64|1590.24|7804
1667131200000|2022-10-30 12:00:00|1608.26|1602.86|1602.98|1597.58|1610.43|1605.03|1591.41|1586.01|8043
1667134800000|2022-10-30 13:00:00|1602.99|1597.59|1588.89|1583.49|1604.35|1598.95|1583.52|1578.12|8744
1667138400000|2022-10-30 14:00:00|1588.93|1583.53|1601.8|1596.4|1602.08|1596.68|1586.94|1581.54|7881
1667142000000|2022-10-30 15:00:00|1601.79|1596.39|1590.24|1584.84|1602.33|1596.93|1588.19|1582.79|7580
1667145600000|2022-10-30 16:00:00|1590.26|1584.86|1585.51|1580.11|1599.7|1594.3|1581.6|1576.2|8205
1667149200000|2022-10-30 17:00:00|1585.5|1580.1|1590.19|1584.79|1590.78|1585.38|1579.95|1574.55|7701
1667152800000|2022-10-30 18:00:00|1590.2|1584.8|1592.81|1587.41|1594.75|1589.35|1586.13|1580.73|6039
1667156400000|2022-10-30 19:00:00|1592.8|1587.4|1590.44|1585.04|1596.84|1591.44|1588.72|1583.32|5819
1667160000000|2022-10-30 20:00:00|1590.42|1585.02|1598.4|1591.5|1601.02|1594.34|1589.64|1584.24|6070
1667163600000|2022-10-30 21:00:00|1598.41|1591.51|1599.46|1592.56|1602.29|1595.39|1595.16|1588.26|5393
1667167200000|2022-10-30 22:00:00|1599.43|1592.53|1590.33|1584.93|1599.97|1593.07|1580.16|1574.76|10745
1667170800000|2022-10-30 23:00:00|1590.34|1584.94|1593.82|1588.42|1595.5|1590.1|1584.23|1578.83|8700
1667174400000|2022-10-31 00:00:00|1593.8|1588.4|1586.34|1580.94|1599.96|1594.56|1583.21|1577.81|10092
1667178000000|2022-10-31 01:00:00|1586.27|1580.87|1577.38|1571.98|1591.02|1585.62|1571.39|1565.99|9810
1667181600000|2022-10-31 02:00:00|1577.35|1571.95|1576.67|1571.27|1580.55|1575.15|1565.42|1560.02|10191
1667185200000|2022-10-31 03:00:00|1576.66|1571.26|1586|1580.6|1587.2|1581.8|1575.84|1570.44|8758
1667188800000|2022-10-31 04:00:00|1586.11|1580.71|1592.41|1587.01|1594.64|1589.24|1584.58|1579.18|7448
1667192400000|2022-10-31 05:00:00|1592.29|1586.89|1592.38|1586.98|1599.53|1594.13|1590.79|1585.39|8143
1667196000000|2022-10-31 06:00:00|1592.37|1586.97|1590.25|1584.85|1595.36|1589.96|1582.13|1576.73|9288
1667199600000|2022-10-31 07:00:00|1590.36|1584.96|1594.13|1588.73|1594.8|1589.4|1583.35|1577.95|8053
1667203200000|2022-10-31 08:00:00|1594.23|1588.83|1585.63|1580.23|1594.76|1589.36|1581.79|1576.39|9648
1667206800000|2022-10-31 09:00:00|1585.59|1580.19|1623.61|1618.21|1625.6|1620.2|1582.43|1577.03|10380
1667210400000|2022-10-31 10:00:00|1623.57|1618.17|1626.1|1620.7|1632.72|1627.32|1618.29|1612.89|10833
1667214000000|2022-10-31 11:00:00|1626.11|1620.71|1624.1|1618.7|1638.06|1632.66|1622.93|1617.53|10630
1667217600000|2022-10-31 12:00:00|1624.12|1618.72|1620.61|1615.21|1627.61|1622.21|1614.41|1609.01|10585
1667221200000|2022-10-31 13:00:00|1620.54|1615.14|1562.27|1556.87|1628.31|1622.91|1561.64|1556.24|11843
1667224800000|2022-10-31 14:00:00|1562.16|1556.76|1559.95|1554.55|1577.19|1571.79|1549.38|1543.98|13165
1667228400000|2022-10-31 15:00:00|1559.96|1554.56|1572.09|1566.69|1581.71|1576.31|1554.37|1548.97|12051
1667232000000|2022-10-31 16:00:00|1572.14|1566.74|1566.52|1561.12|1586.03|1580.63|1558.77|1553.37|12144
1667235600000|2022-10-31 17:00:00|1566.49|1561.09|1565.37|1559.97|1573.02|1567.62|1560.94|1555.54|10468
1667239200000|2022-10-31 18:00:00|1565.38|1559.98|1573.94|1568.54|1578.51|1573.11|1564.2|1558.8|10348
1667242800000|2022-10-31 19:00:00|1573.99|1568.59|1566.52|1561.12|1574.29|1568.89|1563.77|1558.37|10799
1667246400000|2022-10-31 20:00:00|1566.59|1561.19|1567.63|1562.23|1572.69|1567.29|1560.64|1555.24|8912
1667250000000|2022-10-31 21:00:00|1567.61|1562.21|1560.66|1555.26|1569.44|1564.04|1560.34|1554.94|6504
1667253600000|2022-10-31 22:00:00|1560.68|1555.28|1568.53|1563.13|1573.4|1568|1553.34|1547.94|9901
1667257200000|2022-10-31 23:00:00|1568.62|1563.22|1575.8|1570.4|1580.24|1574.84|1567.43|1562.03|9103
1667260800000|2022-11-01 00:00:00|1575.78|1570.38|1572.9|1567.5|1579.19|1573.79|1571.72|1566.32|10183
1667264400000|2022-11-01 01:00:00|1572.96|1567.56|1583.7|1578.3|1586.99|1581.59|1572.35|1566.95|10055
1667268000000|2022-11-01 02:00:00|1583.69|1578.29|1601.17|1595.77|1603.16|1597.76|1581.25|1575.85|9945
1667271600000|2022-11-01 03:00:00|1601.2|1595.8|1589.35|1583.95|1607.16|1601.76|1586.65|1581.25|9688
1667275200000|2022-11-01 04:00:00|1589.37|1583.97|1592.35|1586.95|1596.33|1590.93|1582.96|1577.56|9199
1667278800000|2022-11-01 05:00:00|1592.36|1586.96|1591.86|1586.46|1599.17|1593.77|1588.09|1582.69|8666
1667282400000|2022-11-01 06:00:00|1591.85|1586.45|1598.31|1592.91|1605.15|1599.75|1589.85|1584.45|10648
1667286000000|2022-11-01 07:00:00|1598.32|1592.92|1593.72|1588.32|1602.1|1596.7|1588.13|1582.73|9882
1667289600000|2022-11-01 08:00:00|1593.74|1588.34|1590.46|1585.06|1598.23|1592.83|1588.66|1583.26|9294
1667293200000|2022-11-01 09:00:00|1590.47|1585.07|1600.27|1594.87|1614.92|1609.52|1588.67|1583.27|10826
1667296800000|2022-11-01 10:00:00|1600.3|1594.9|1609.21|1603.81|1612.5|1607.1|1595.04|1589.64|10935
1667300400000|2022-11-01 11:00:00|1609.2|1603.8|1592.8|1587.4|1609.96|1604.56|1585.42|1580.02|10955
1667304000000|2022-11-01 12:00:00|1592.81|1587.41|1599.95|1594.55|1601.06|1595.66|1588.47|1583.07|10201
1667307600000|2022-11-01 13:00:00|1599.9|1594.5|1581.39|1575.99|1600.64|1595.24|1573.6|1568.2|11340
1667311200000|2022-11-01 14:00:00|1581.42|1576.02|1572.11|1566.71|1582.5|1577.1|1566.46|1561.06|12812
1667314800000|2022-11-01 15:00:00|1572.12|1566.72|1576.89|1571.49|1578.56|1573.16|1570.25|1564.85|11246
1667318400000|2022-11-01 16:00:00|1576.88|1571.48|1575.36|1569.96|1587.1|1581.7|1571.26|1565.86|11698
1667322000000|2022-11-01 17:00:00|1575.38|1569.98|1580.98|1575.58|1581|1575.6|1571.88|1566.48|9890
1667325600000|2022-11-01 18:00:00|1580.95|1575.55|1586.49|1581.09|1588.68|1583.28|1579.68|1574.28|9243
1667329200000|2022-11-01 19:00:00|1586.48|1581.08|1579.6|1574.2|1589.28|1583.88|1578.85|1573.45|9247
1667332800000|2022-11-01 20:00:00|1579.66|1574.26|1578.43|1573.03|1581.34|1575.94|1575.99|1570.59|7148
1667336400000|2022-11-01 21:00:00|1578.42|1573.02|1574.95|1569.55|1584.02|1578.62|1571.71|1566.31|4455
1667340000000|2022-11-01 22:00:00|1575.09|1569.69|1581.38|1575.98|1582.52|1577.12|1572.07|1566.67|8718
1667343600000|2022-11-01 23:00:00|1581.22|1575.82|1581.4|1576|1585.88|1580.48|1579.39|1573.99|6705
1667347200000|2022-11-02 00:00:00|1581.43|1576.03|1590.16|1584.76|1594.91|1589.51|1575.12|1569.72|9791
1667350800000|2022-11-02 01:00:00|1590.22|1584.82|1588.99|1583.59|1593.77|1588.37|1588.22|1582.82|7482
1667354400000|2022-11-02 02:00:00|1589.01|1583.61|1592.68|1587.28|1595.68|1590.28|1581.41|1576.01|8433
1667358000000|2022-11-02 03:00:00|1592.7|1587.3|1593.66|1588.26|1598.33|1592.93|1591.56|1586.16|7987
1667361600000|2022-11-02 04:00:00|1593.73|1588.33|1592.95|1587.55|1597.8|1592.4|1590.31|1584.91|7433
1667365200000|2022-11-02 05:00:00|1592.98|1587.58|1588.87|1583.47|1602.88|1597.48|1588.28|1582.88|8227
1667368800000|2022-11-02 06:00:00|1588.89|1583.49|1590.37|1584.97|1590.91|1585.51|1585.93|1580.53|7045
1667372400000|2022-11-02 07:00:00|1590.41|1585.01|1567.29|1561.89|1591.47|1586.07|1557.28|1551.88|10008
1667376000000|2022-11-02 08:00:00|1567.31|1561.91|1576.69|1571.29|1576.77|1571.37|1563.71|1558.31|9044
1667379600000|2022-11-02 09:00:00|1576.67|1571.27|1561.63|1556.23|1581.38|1575.98|1560.7|1555.3|9694
1667383200000|2022-11-02 10:00:00|1561.7|1556.3|1551.48|1546.08|1561.77|1556.37|1539.66|1534.26|10232
1667386800000|2022-11-02 11:00:00|1551.49|1546.09|1558.81|1553.41|1561.13|1555.73|1551.39|1545.99|8240
1667390400000|2022-11-02 12:00:00|1558.8|1553.4|1556.44|1551.04|1561.9|1556.5|1550.65|1545.25|9778
1667394000000|2022-11-02 13:00:00|1556.36|1550.96|1555.9|1550.5|1560.5|1555.1|1551.15|1545.75|10277
1667397600000|2022-11-02 14:00:00|1555.89|1550.49|1562.95|1557.55|1569.39|1563.99|1554.76|1549.36|10523
1667401200000|2022-11-02 15:00:00|1562.99|1557.59|1561.24|1555.84|1564.25|1558.85|1558.54|1553.14|9158
1667404800000|2022-11-02 16:00:00|1561.49|1556.09|1574.04|1568.64|1578.7|1573.3|1553.18|1547.78|9744
1667408400000|2022-11-02 17:00:00|1574.01|1568.61|1563.71|1558.31|1574.97|1569.57|1552.86|1547.46|9988
1667412000000|2022-11-02 18:00:00|1563.99|1558.59|1567.53|1562.13|1623.63|1618.23|1538.09|1532.69|10020
1667415600000|2022-11-02 19:00:00|1566.68|1561.28|1538.94|1533.54|1591.31|1585.91|1528.15|1522.75|13182
1667419200000|2022-11-02 20:00:00|1538.92|1533.52|1514.21|1508.81|1540.18|1534.78|1505.85|1500.45|11833
1667422800000|2022-11-02 21:00:00|1514.24|1508.84|1517.09|1511.69|1517.19|1511.79|1505.24|1499.84|8316
1667426400000|2022-11-02 22:00:00|1517.12|1511.72|1514.22|1508.82|1519.01|1513.61|1509.66|1504.26|9102
1667430000000|2022-11-02 23:00:00|1514.21|1508.81|1521.46|1516.06|1526.44|1521.04|1511.1|1505.7|8569
1667433600000|2022-11-03 00:00:00|1521.5|1516.1|1534.3|1528.9|1539.73|1534.33|1518.38|1512.98|9152
1667437200000|2022-11-03 01:00:00|1534.35|1528.95|1546.18|1540.78|1550.44|1545.04|1532.37|1526.97|9057
1667440800000|2022-11-03 02:00:00|1546.19|1540.79|1546.26|1540.86|1552.19|1546.79|1545.07|1539.67|8757
1667444400000|2022-11-03 03:00:00|1546.25|1540.85|1550.22|1544.82|1558.79|1553.39|1546.24|1540.84|8108
1667448000000|2022-11-03 04:00:00|1550.41|1545.01|1556.11|1550.71|1561.6|1556.2|1550.41|1545.01|8377
1667451600000|2022-11-03 05:00:00|1556.12|1550.72|1554.58|1549.18|1556.8|1551.4|1551.57|1546.17|7361
1667455200000|2022-11-03 06:00:00|1554.6|1549.2|1550.06|1544.66|1555.28|1549.88|1549.01|1543.61|7549
1667458800000|2022-11-03 07:00:00|1550.04|1544.64|1546.79|1541.39|1557.87|1552.47|1545.06|1539.66|9493
1667462400000|2022-11-03 08:00:00|1546.8|1541.4|1546.5|1541.1|1551.42|1546.02|1542.35|1536.95|8692
1667466000000|2022-11-03 09:00:00|1546.53|1541.13|1555.07|1549.67|1559.26|1553.86|1546.31|1540.91|8262
1667469600000|2022-11-03 10:00:00|1555.08|1549.68|1546.75|1541.35|1557.55|1552.15|1545.4|1540|8892
1667473200000|2022-11-03 11:00:00|1546.74|1541.34|1534.54|1529.14|1547.36|1541.96|1525.81|1520.41|10807
1667476800000|2022-11-03 12:00:00|1534.55|1529.15|1532.82|1527.42|1541.63|1536.23|1525.14|1519.74|11337
1667480400000|2022-11-03 13:00:00|1532.79|1527.39|1528.57|1523.17|1542.83|1537.43|1527.95|1522.55|10956
1667484000000|2022-11-03 14:00:00|1528.58|1523.18|1554.82|1549.42|1558.65|1553.25|1528.58|1523.18|12163
1667487600000|2022-11-03 15:00:00|1554.77|1549.37|1545.17|1539.77|1557.4|1552|1539.81|1534.41|11113
1667491200000|2022-11-03 16:00:00|1545.16|1539.76|1549.48|1544.08|1551.86|1546.46|1542.13|1536.73|10334
1667494800000|2022-11-03 17:00:00|1549.47|1544.07|1544.09|1538.69|1550.33|1544.93|1543.72|1538.32|8479
1667498400000|2022-11-03 18:00:00|1544.12|1538.72|1548.18|1542.78|1549.83|1544.43|1541.31|1535.91|8554
1667502000000|2022-11-03 19:00:00|1548.15|1542.75|1546.88|1541.48|1550.6|1545.2|1543.64|1538.24|8325
1667505600000|2022-11-03 20:00:00|1546.89|1541.49|1543.5|1538.1|1547.18|1541.78|1541.45|1536.05|6575
1667509200000|2022-11-03 21:00:00|1543.49|1538.09|1546.15|1540.75|1546.88|1541.48|1542.39|1536.99|4675
1667512800000|2022-11-03 22:00:00|1546.13|1540.73|1534.08|1528.68|1546.41|1541.01|1528|1522.6|9307
1667516400000|2022-11-03 23:00:00|1533.89|1528.49|1533.76|1528.36|1536.94|1531.54|1528.41|1523.01|8071
1667520000000|2022-11-04 00:00:00|1533.75|1528.35|1541.67|1536.27|1543.34|1537.94|1531.27|1525.87|8555
1667523600000|2022-11-04 01:00:00|1541.7|1536.3|1541.17|1535.77|1546.25|1540.85|1539.16|1533.76|7916
1667527200000|2022-11-04 02:00:00|1541.18|1535.78|1544.19|1538.79|1547.25|1541.85|1540.46|1535.06|6998
1667530800000|2022-11-04 03:00:00|1544.14|1538.74|1551.73|1546.33|1552.93|1547.53|1540.94|1535.54|7376
1667534400000|2022-11-04 04:00:00|1551.77|1546.37|1553.85|1548.45|1554.29|1548.89|1549.23|1543.83|7153
1667538000000|2022-11-04 05:00:00|1553.84|1548.44|1565.14|1559.74|1568.7|1563.3|1550.89|1545.49|8233
1667541600000|2022-11-04 06:00:00|1565.19|1559.79|1584.58|1579.18|1591.07|1585.67|1563.36|1557.96|10851
1667545200000|2022-11-04 07:00:00|1584.57|1579.17|1590.15|1584.75|1590.47|1585.07|1577.3|1571.9|8575
1667548800000|2022-11-04 08:00:00|1590.11|1584.71|1582.69|1577.29|1591.18|1585.78|1581.59|1576.19|8026
1667552400000|2022-11-04 09:00:00|1582.97|1577.57|1582.2|1576.8|1587.92|1582.52|1580.55|1575.15|7799
1667556000000|2022-11-04 10:00:00|1582.18|1576.78|1597.79|1592.39|1601.94|1596.54|1578.63|1573.23|7030
1667559600000|2022-11-04 11:00:00|1597.74|1592.34|1580.28|1574.88|1597.74|1592.34|1579.78|1574.38|8942
1667563200000|2022-11-04 12:00:00|1580.26|1574.86|1612.96|1607.56|1613.82|1608.42|1561.75|1556.35|9895
1667566800000|2022-11-04 13:00:00|1612.95|1607.55|1619.24|1613.84|1627.04|1621.64|1609.17|1603.77|9801
1667570400000|2022-11-04 14:00:00|1619.34|1613.94|1663.01|1657.61|1678.78|1673.38|1616.89|1611.49|13151
1667574000000|2022-11-04 15:00:00|1663.03|1657.63|1628.11|1622.71|1665.53|1660.13|1627.16|1621.76|12546
1667577600000|2022-11-04 16:00:00|1628.09|1622.69|1624.78|1619.38|1632.91|1627.51|1611.02|1605.62|12084
1667581200000|2022-11-04 17:00:00|1624.79|1619.39|1625.68|1620.28|1630.82|1625.42|1616.48|1611.08|11333
1667584800000|2022-11-04 18:00:00|1625.64|1620.24|1640.39|1634.99|1649.85|1644.45|1620.46|1615.06|11393
1667588400000|2022-11-04 19:00:00|1640.52|1635.12|1650.79|1645.39|1650.99|1645.59|1637.67|1632.27|11198
1667592000000|2022-11-04 20:00:00|1650.78|1645.38|1649.93|1644.53|1652.61|1647.21|1643.13|1637.73|7283
1667635200000|2022-11-05 08:00:00|1654.32|1648.92|1646.24|1640.84|1654.74|1649.34|1640.88|1635.48|7835
1667638800000|2022-11-05 09:00:00|1646.26|1640.86|1643.56|1638.16|1648.04|1642.64|1639.77|1634.37|6498
1667642400000|2022-11-05 10:00:00|1643.57|1638.17|1644.15|1638.75|1644.62|1639.22|1641.4|1636|4090
1667646000000|2022-11-05 11:00:00|1644.36|1638.96|1652.48|1647.08|1653.63|1648.23|1643.99|1638.59|6592
1667649600000|2022-11-05 12:00:00|1652.44|1647.04|1644.05|1638.65|1653.07|1647.67|1643.5|1638.1|6615
1667653200000|2022-11-05 13:00:00|1644.04|1638.64|1638.15|1632.75|1646.23|1640.83|1635.17|1629.77|6608
1667656800000|2022-11-05 14:00:00|1638.12|1632.72|1631.88|1626.48|1642.27|1636.87|1626.76|1621.36|7110
1667660400000|2022-11-05 15:00:00|1631.86|1626.46|1639|1633.6|1643.9|1638.5|1630.76|1625.36|7429
1667664000000|2022-11-05 16:00:00|1639.02|1633.62|1640.28|1634.88|1645.64|1640.24|1638.36|1632.96|6966
1667667600000|2022-11-05 17:00:00|1640.27|1634.87|1639.47|1634.07|1640.82|1635.42|1635.24|1629.84|6600
1667671200000|2022-11-05 18:00:00|1639.48|1634.08|1632.8|1627.4|1640.49|1635.09|1628.01|1622.61|6611
1667674800000|2022-11-05 19:00:00|1632.79|1627.39|1636.05|1630.65|1636.27|1630.87|1631.29|1625.89|5781
1667678400000|2022-11-05 20:00:00|1636.03|1630.63|1634.23|1628.83|1637|1631.6|1631.79|1626.39|5143
1667682000000|2022-11-05 21:00:00|1634.25|1628.85|1635.36|1629.96|1636.07|1630.67|1632.47|1627.07|4189
1667685600000|2022-11-05 22:00:00|1635.42|1630.02|1635.13|1629.73|1637.86|1632.46|1632.05|1626.65|5580
1667689200000|2022-11-05 23:00:00|1635.12|1629.72|1629.95|1624.55|1637.47|1632.07|1624.58|1619.18|6808
1667692800000|2022-11-06 00:00:00|1629.9|1624.5|1632.19|1626.79|1636.1|1630.7|1625.82|1620.42|7039
1667696400000|2022-11-06 01:00:00|1632.2|1626.8|1617.62|1612.22|1635.84|1630.44|1617.61|1612.21|6322
1667700000000|2022-11-06 02:00:00|1617.63|1612.23|1619.53|1614.13|1623.35|1617.95|1616.19|1610.79|6704
1667703600000|2022-11-06 03:00:00|1619.52|1614.12|1624.1|1618.7|1624.9|1619.5|1615.64|1610.24|5865
1667707200000|2022-11-06 04:00:00|1624.09|1618.69|1622.74|1617.34|1625.25|1619.85|1620.88|1615.48|4854
1667710800000|2022-11-06 05:00:00|1622.73|1617.33|1618.56|1613.16|1623.8|1618.4|1617.13|1611.73|4961
1667714400000|2022-11-06 06:00:00|1618.55|1613.15|1619.72|1614.32|1621.1|1615.7|1617.44|1612.04|5461
1667718000000|2022-11-06 07:00:00|1619.73|1614.33|1625.64|1620.24|1626.5|1621.1|1617.64|1612.24|5787
1667721600000|2022-11-06 08:00:00|1625.43|1620.03|1634.17|1628.77|1641.3|1635.9|1624.33|1618.93|6582
1667725200000|2022-11-06 09:00:00|1634.18|1628.78|1631.07|1625.67|1637.35|1631.95|1630.69|1625.29|6003
1667728800000|2022-11-06 10:00:00|1631.08|1625.68|1631.62|1626.22|1633.62|1628.22|1629.16|1623.76|5385
1667732400000|2022-11-06 11:00:00|1631.63|1626.23|1623.3|1617.9|1632.15|1626.75|1611.59|1606.19|7106
1667736000000|2022-11-06 12:00:00|1623.35|1617.95|1621.31|1615.91|1627.94|1622.54|1619.43|1614.03|6691
1667739600000|2022-11-06 13:00:00|1621.28|1615.88|1624.32|1618.92|1625.7|1620.3|1618.86|1613.46|5979
1667743200000|2022-11-06 14:00:00|1624.3|1618.9|1629.15|1623.75|1634.13|1628.73|1620.89|1615.49|6167
1667746800000|2022-11-06 15:00:00|1629.16|1623.76|1626.63|1621.23|1637.27|1631.87|1626.51|1621.11|6334
1667750400000|2022-11-06 16:00:00|1626.64|1621.24|1624.97|1619.57|1628.75|1623.35|1612.01|1606.61|8747
1667754000000|2022-11-06 17:00:00|1624.94|1619.54|1618.84|1613.44|1625.43|1620.03|1616.18|1610.78|6143
1667757600000|2022-11-06 18:00:00|1618.83|1613.43|1613.38|1607.98|1618.83|1613.43|1606.41|1601.01|6910
1667761200000|2022-11-06 19:00:00|1613.43|1608.03|1613.08|1607.68|1616.14|1610.74|1607.72|1602.32|6195
1667764800000|2022-11-06 20:00:00|1613.09|1607.69|1615.73|1608.83|1615.85|1608.95|1609|1602.1|5732
1667768400000|2022-11-06 21:00:00|1615.72|1608.82|1607.59|1600.69|1616.59|1609.69|1606.9|1600|5938
1667772000000|2022-11-06 22:00:00|1607.58|1600.68|1604.63|1599.23|1610.8|1605.4|1593.8|1588.4|8080
1667775600000|2022-11-06 23:00:00|1604.6|1599.2|1570.99|1565.59|1606.41|1601.01|1567.85|1562.45|12107
1667779200000|2022-11-07 00:00:00|1571.36|1565.96|1576.33|1570.93|1583.4|1578|1567.69|1562.29|10547
1667782800000|2022-11-07 01:00:00|1576.06|1570.66|1585.53|1580.13|1587.89|1582.49|1571.15|1565.75|10436
1667786400000|2022-11-07 02:00:00|1585.63|1580.23|1595.72|1590.32|1598.02|1592.62|1584.67|1579.27|9522
1667790000000|2022-11-07 03:00:00|1595.71|1590.31|1590.4|1585|1595.94|1590.54|1586.87|1581.47|7761
1667793600000|2022-11-07 04:00:00|1590.39|1584.99|1590.56|1585.16|1590.63|1585.23|1579.52|1574.12|7770
1667797200000|2022-11-07 05:00:00|1590.57|1585.17|1591.13|1585.73|1597.4|1592|1587.4|1582|7809
1667800800000|2022-11-07 06:00:00|1591.06|1585.66|1578.55|1573.15|1592.54|1587.14|1577.72|1572.32|8790
1667804400000|2022-11-07 07:00:00|1578.37|1572.97|1552.81|1547.41|1578.76|1573.36|1549.58|1544.18|11224
1667808000000|2022-11-07 08:00:00|1552.8|1547.4|1570.88|1565.48|1572.61|1567.21|1549.66|1544.26|11182
1667811600000|2022-11-07 09:00:00|1570.87|1565.47|1567.3|1561.9|1578.27|1572.87|1567.07|1561.67|9322
1667815200000|2022-11-07 10:00:00|1567.34|1561.94|1581.43|1576.03|1586.86|1581.46|1567.07|1561.67|9320
1667818800000|2022-11-07 11:00:00|1581.42|1576.02|1582.94|1577.54|1584.97|1579.57|1578.62|1573.22|7903
1667822400000|2022-11-07 12:00:00|1582.92|1577.52|1587.44|1582.04|1587.87|1582.47|1579.43|1574.03|9217
1667826000000|2022-11-07 13:00:00|1587.4|1582|1582.4|1577|1592.45|1587.05|1578.42|1573.02|10437
1667829600000|2022-11-07 14:00:00|1582.45|1577.05|1575.29|1569.89|1587.36|1581.96|1570.42|1565.02|11183
1667833200000|2022-11-07 15:00:00|1575.39|1569.99|1594.91|1589.51|1595.81|1590.41|1575.27|1569.87|12023
1667836800000|2022-11-07 16:00:00|1594.98|1589.58|1581.21|1575.81|1600.2|1594.8|1580.72|1575.32|11375
1667840400000|2022-11-07 17:00:00|1581.13|1575.73|1588.33|1582.93|1588.39|1582.99|1579.84|1574.44|9494
1667844000000|2022-11-07 18:00:00|1588.32|1582.92|1591.56|1586.16|1597.08|1591.68|1588.15|1582.75|8992
1667847600000|2022-11-07 19:00:00|1591.53|1586.13|1603.37|1597.97|1611.06|1605.66|1591.2|1585.8|9720
1667851200000|2022-11-07 20:00:00|1603.42|1598.02|1604.42|1599.02|1610.02|1604.62|1601.95|1596.55|9762
1667854800000|2022-11-07 21:00:00|1604.41|1599.01|1578.35|1572.95|1607.25|1601.85|1576.99|1571.59|10434
1667858400000|2022-11-07 22:00:00|1578.46|1573.06|1562.45|1557.05|1578.53|1573.13|1549.99|1544.59|10395
1667862000000|2022-11-07 23:00:00|1562.43|1557.03|1571.01|1565.61|1572.46|1567.06|1562.09|1556.69|9084
1667865600000|2022-11-08 00:00:00|1571.09|1565.69|1564.57|1559.17|1577.24|1571.84|1561.76|1556.36|9331
1667869200000|2022-11-08 01:00:00|1564.59|1559.19|1574.36|1568.96|1579.59|1574.19|1562.66|1557.26|8760
1667872800000|2022-11-08 02:00:00|1574.35|1568.95|1540.93|1535.53|1578|1572.6|1539.94|1534.54|8731
1667876400000|2022-11-08 03:00:00|1541.03|1535.63|1510.6|1505.2|1548.66|1543.26|1506.74|1501.34|12596
1667880000000|2022-11-08 04:00:00|1510.53|1505.13|1468.63|1463.23|1517.07|1511.67|1461.78|1456.38|13436
1667883600000|2022-11-08 05:00:00|1468.44|1463.04|1473.68|1468.28|1478.66|1473.26|1435.33|1429.93|13263
1667887200000|2022-11-08 06:00:00|1473.69|1468.29|1488.61|1483.21|1493.39|1487.99|1470.05|1464.65|12085
1667890800000|2022-11-08 07:00:00|1488.71|1483.31|1495.59|1490.19|1500.93|1495.53|1480.36|1474.96|11316
1667894400000|2022-11-08 08:00:00|1495.37|1489.97|1489.79|1484.39|1496.24|1490.84|1484.67|1479.27|11141
1667898000000|2022-11-08 09:00:00|1489.6|1484.2|1492.89|1487.49|1497.9|1492.5|1482.63|1477.23|10482
1667901600000|2022-11-08 10:00:00|1492.88|1487.48|1482.35|1476.95|1493.43|1488.03|1480.15|1474.75|9699
1667905200000|2022-11-08 11:00:00|1482.38|1476.98|1479.91|1474.51|1490|1484.6|1472.42|1467.02|10784
1667908800000|2022-11-08 12:00:00|1479.92|1474.52|1481.86|1476.46|1490.45|1485.05|1474.96|1469.56|10311
1667912400000|2022-11-08 13:00:00|1481.88|1476.48|1464.88|1459.48|1482.71|1477.31|1460.28|1454.88|10037
1667916000000|2022-11-08 14:00:00|1464.92|1459.52|1447.49|1442.09|1476.93|1471.53|1428.44|1423.04|13054
1667919600000|2022-11-08 15:00:00|1447.47|1442.07|1465.25|1459.85|1465.54|1460.14|1429.45|1424.05|12978
1667923200000|2022-11-08 16:00:00|1465.26|1459.86|1548.47|1543.07|1582.11|1576.71|1457.42|1452.02|13854
1667926800000|2022-11-08 17:00:00|1548.45|1543.05|1450.48|1445.08|1557.24|1551.84|1447.56|1442.16|13723
1667930400000|2022-11-08 18:00:00|1450.37|1444.97|1349.01|1343.61|1470.39|1464.99|1348.81|1343.41|14104
1667934000000|2022-11-08 19:00:00|1348.95|1343.55|1319.73|1314.33|1360.81|1355.41|1225.67|1220.27|14091
1667937600000|2022-11-08 20:00:00|1319.59|1314.19|1314.34|1308.94|1338.89|1333.49|1285.14|1279.74|13875
1667941200000|2022-11-08 21:00:00|1314.39|1308.99|1340|1334.6|1343.68|1338.28|1303.38|1297.98|13373
1667944800000|2022-11-08 22:00:00|1339.99|1334.59|1321.61|1316.21|1341.1|1335.7|1312.31|1306.91|11823
1667948400000|2022-11-08 23:00:00|1321.68|1316.28|1337.61|1332.21|1347.17|1341.77|1316.93|1311.53|12622
1667952000000|2022-11-09 00:00:00|1337.69|1332.29|1319.92|1314.52|1340.05|1334.65|1318.33|1312.93|12701
1667955600000|2022-11-09 01:00:00|1319.87|1314.47|1319.79|1314.39|1333.42|1328.02|1315.13|1309.73|12106
1667959200000|2022-11-09 02:00:00|1319.78|1314.38|1297.53|1292.13|1331.47|1326.07|1295.73|1290.33|12317
1667962800000|2022-11-09 03:00:00|1297.39|1291.99|1315.16|1309.76|1317.65|1312.25|1286.12|1280.72|12847
1667966400000|2022-11-09 04:00:00|1315.12|1309.72|1306.71|1301.31|1322.07|1316.67|1303.87|1298.47|11918
1667970000000|2022-11-09 05:00:00|1306.73|1301.33|1305.58|1300.18|1319.77|1314.37|1288.69|1283.29|12392
1667973600000|2022-11-09 06:00:00|1305.59|1300.19|1296.9|1291.5|1311.34|1305.94|1295.95|1290.55|11984
1667977200000|2022-11-09 07:00:00|1296.94|1291.54|1277.07|1271.67|1301.49|1296.09|1268.99|1263.59|11835
1667980800000|2022-11-09 08:00:00|1276.93|1271.53|1266.1|1260.7|1278.94|1273.54|1253.71|1248.31|13370
1667984400000|2022-11-09 09:00:00|1266.11|1260.71|1218.06|1212.66|1266.7|1261.3|1200.22|1194.82|13789
1667988000000|2022-11-09 10:00:00|1218.21|1212.81|1197.26|1191.86|1230.27|1224.87|1141.55|1136.15|14024
1667991600000|2022-11-09 11:00:00|1196.96|1191.56|1222.03|1216.63|1226.89|1221.49|1181.36|1175.96|13500
1667995200000|2022-11-09 12:00:00|1222.29|1216.89|1229.36|1223.96|1251.62|1246.22|1215.31|1209.91|13799
1667998800000|2022-11-09 13:00:00|1228.57|1223.17|1217.16|1211.76|1237.54|1232.14|1195.19|1189.79|13858
1668002400000|2022-11-09 14:00:00|1217.13|1211.73|1228.26|1222.86|1248.16|1242.76|1191.71|1186.31|13769
1668006000000|2022-11-09 15:00:00|1228.09|1222.69|1165.01|1159.61|1243.2|1237.8|1150.2|1144.8|13978
1668009600000|2022-11-09 16:00:00|1164.93|1159.53|1175.63|1170.23|1200.36|1194.96|1151.57|1146.17|14022
1668013200000|2022-11-09 17:00:00|1175.48|1170.08|1170.24|1164.84|1188.25|1182.85|1154.93|1149.53|13940
1668016800000|2022-11-09 18:00:00|1170.56|1165.16|1165.49|1160.09|1179.62|1174.22|1146.47|1141.07|13962
1668020400000|2022-11-09 19:00:00|1165.81|1160.41|1197.74|1192.34|1206.97|1201.57|1165.12|1159.72|13531
1668024000000|2022-11-09 20:00:00|1197.95|1192.55|1168.11|1162.71|1202.49|1197.09|1151.03|1145.63|13536
1668027600000|2022-11-09 21:00:00|1167.91|1162.51|1108.7|1103.3|1168.29|1162.89|1104.99|1099.59|13966
1668031200000|2022-11-09 22:00:00|1108.69|1103.29|1120.52|1115.12|1133.92|1128.52|1104.11|1098.71|12572
1668034800000|2022-11-09 23:00:00|1120.51|1115.11|1104.29|1098.89|1125.07|1119.67|1076.08|1070.68|13884
1668038400000|2022-11-10 00:00:00|1104.25|1098.85|1148.59|1143.19|1149.49|1144.09|1087.99|1082.59|13777
1668042000000|2022-11-10 01:00:00|1148.53|1143.13|1140.23|1134.83|1165.99|1160.59|1133.27|1127.87|13292
1668045600000|2022-11-10 02:00:00|1139.78|1134.38|1151.89|1146.49|1152.24|1146.84|1128.94|1123.54|12410
1668049200000|2022-11-10 03:00:00|1151.81|1146.41|1175.42|1170.02|1186.29|1180.89|1147.12|1141.72|13307
1668052800000|2022-11-10 04:00:00|1175.57|1170.17|1177.75|1172.35|1184.39|1178.99|1161.03|1155.63|12571
1668056400000|2022-11-10 05:00:00|1179.13|1173.73|1190.34|1184.94|1201.39|1195.99|1175.56|1170.16|12894
1668060000000|2022-11-10 06:00:00|1190.32|1184.92|1178.62|1173.22|1197.38|1191.98|1176.08|1170.68|12614
1668063600000|2022-11-10 07:00:00|1178.69|1173.29|1192.45|1187.05|1207.28|1201.88|1173.55|1168.15|12890
1668067200000|2022-11-10 08:00:00|1191.09|1185.69|1217.87|1212.47|1221.47|1216.07|1176.55|1171.15|13136
1668070800000|2022-11-10 09:00:00|1218.03|1212.63|1197.65|1192.25|1220.99|1215.59|1185.4|1180|11462
1668074400000|2022-11-10 10:00:00|1197.58|1192.18|1180.75|1175.35|1207.15|1201.75|1175.04|1169.64|12493
1668078000000|2022-11-10 11:00:00|1180.68|1175.28|1182.96|1177.56|1196.45|1191.05|1172.96|1167.56|10383
1668081600000|2022-11-10 12:00:00|1182.93|1177.53|1202.01|1196.61|1213.22|1207.82|1178.55|1173.15|12415
1668085200000|2022-11-10 13:00:00|1202|1196.6|1294.78|1289.38|1312.06|1306.66|1191.03|1185.63|10402
1668088800000|2022-11-10 14:00:00|1294.95|1289.55|1321.64|1316.24|1324.44|1319.04|1273.69|1268.29|9330
1668092400000|2022-11-10 15:00:00|1321.62|1316.22|1321.77|1316.37|1345.84|1340.44|1306.61|1301.21|9541
1668096000000|2022-11-10 16:00:00|1321.81|1316.41|1322.56|1317.16|1350.59|1345.19|1307.46|1302.06|9813
1668099600000|2022-11-10 17:00:00|1322.5|1317.1|1260.88|1255.48|1324.23|1318.83|1250|1244.6|9799
1668103200000|2022-11-10 18:00:00|1260.81|1255.41|1274.64|1269.24|1287.34|1281.94|1254.53|1249.13|9545
1668106800000|2022-11-10 19:00:00|1274.63|1269.23|1293.7|1288.3|1296.41|1291.01|1267.78|1262.38|9391
1668110400000|2022-11-10 20:00:00|1293.28|1287.88|1335.63|1330.23|1339.69|1334.29|1285.15|1279.75|8855
1668114000000|2022-11-10 21:00:00|1335.66|1330.26|1325.45|1320.05|1344.37|1338.97|1316.17|1310.77|9350
1668117600000|2022-11-10 22:00:00|1325.38|1319.98|1324.07|1318.67|1329.3|1323.9|1308.38|1302.98|8040
1668121200000|2022-11-10 23:00:00|1324.11|1318.71|1300.06|1294.66|1329.1|1323.7|1288.38|1282.98|9197
1668124800000|2022-11-11 00:00:00|1300.24|1294.84|1296.81|1291.41|1307.05|1301.65|1284.86|1279.46|9122
1668128400000|2022-11-11 01:00:00|1296.12|1290.72|1263.04|1257.64|1308.77|1303.37|1257.53|1252.13|9397
1668132000000|2022-11-11 02:00:00|1262.67|1257.27|1252.83|1247.43|1272.65|1267.25|1241.75|1236.35|9288
1668135600000|2022-11-11 03:00:00|1252.2|1246.8|1238.63|1233.23|1255.39|1249.99|1221.04|1215.64|9213
1668139200000|2022-11-11 04:00:00|1238.33|1232.93|1234.43|1229.03|1248.85|1243.45|1225.85|1220.45|9056
1668142800000|2022-11-11 05:00:00|1234.62|1229.22|1266.47|1261.07|1274.57|1269.17|1231.07|1225.67|9406
1668146400000|2022-11-11 06:00:00|1265.49|1260.09|1264.37|1258.97|1275.67|1270.27|1249.66|1244.26|9269
1668150000000|2022-11-11 07:00:00|1264.36|1258.96|1278.51|1273.11|1287.84|1282.44|1253.94|1248.54|9364
1668153600000|2022-11-11 08:00:00|1278.52|1273.12|1282.06|1276.66|1292.99|1287.59|1268.78|1263.38|9436
1668157200000|2022-11-11 09:00:00|1281.48|1276.08|1279.26|1273.86|1288.08|1282.68|1272.63|1267.23|8728
1668160800000|2022-11-11 10:00:00|1279.45|1274.05|1277.28|1271.88|1284.77|1279.37|1265.81|1260.41|8994
1668164400000|2022-11-11 11:00:00|1277.21|1271.81|1276.11|1270.71|1292.9|1287.5|1269.38|1263.98|9199
1668168000000|2022-11-11 12:00:00|1276.14|1270.74|1291.39|1285.99|1293.08|1287.68|1268.67|1263.27|9120
1668171600000|2022-11-11 13:00:00|1291.29|1285.89|1284.35|1278.95|1309.69|1304.29|1281.12|1275.72|9622
1668175200000|2022-11-11 14:00:00|1284.47|1279.07|1262.75|1257.35|1298.83|1293.43|1203.38|1197.98|10071
1668178800000|2022-11-11 15:00:00|1262.78|1257.38|1260.87|1255.47|1281.04|1275.64|1242.99|1237.59|9964
1668182400000|2022-11-11 16:00:00|1260.97|1255.57|1250.79|1245.39|1264.01|1258.61|1234.3|1228.9|9963
1668186000000|2022-11-11 17:00:00|1250.86|1245.46|1274.33|1268.93|1278.87|1273.47|1247.05|1241.65|9624
1668189600000|2022-11-11 18:00:00|1274.31|1268.91|1264.1|1258.7|1286.13|1280.73|1261.88|1256.48|9445
1668193200000|2022-11-11 19:00:00|1264.08|1258.68|1273.56|1268.16|1277.87|1272.47|1249.87|1244.47|9372
1668196800000|2022-11-11 20:00:00|1273.66|1268.26|1244.87|1239.47|1275.17|1269.77|1239.45|1234.05|9474
1668200400000|2022-11-11 21:00:00|1245.08|1239.68|1269.19|1263.79|1274.86|1269.46|1244.89|1239.49|8610
1668240000000|2022-11-12 08:00:00|1265.79|1260.39|1262.13|1256.73|1269.68|1264.28|1250.27|1244.87|7878
1668243600000|2022-11-12 09:00:00|1262.14|1256.74|1262.06|1256.66|1267.1|1261.7|1256.86|1251.46|7302
1668247200000|2022-11-12 10:00:00|1262.15|1256.75|1260.38|1254.98|1272.89|1267.49|1257.18|1251.78|8048
1668250800000|2022-11-12 11:00:00|1260.35|1254.95|1261.2|1255.8|1265.31|1259.91|1253.46|1248.06|7339
1668254400000|2022-11-12 12:00:00|1261.15|1255.75|1268.66|1263.26|1269.17|1263.77|1254.26|1248.86|7425
1668258000000|2022-11-12 13:00:00|1268.58|1263.18|1266.01|1260.61|1269.4|1264|1259.55|1254.15|6955
1668261600000|2022-11-12 14:00:00|1266.02|1260.62|1277.32|1271.92|1284.39|1278.99|1260.29|1254.89|7850
1668265200000|2022-11-12 15:00:00|1277.39|1271.99|1275.71|1270.31|1283.37|1277.97|1272.19|1266.79|7720
1668268800000|2022-11-12 16:00:00|1275.69|1270.29|1272.49|1267.09|1279.34|1273.94|1268.92|1263.52|7392
1668272400000|2022-11-12 17:00:00|1272.47|1267.07|1274.2|1268.8|1277.5|1272.1|1269.19|1263.79|6974
1668276000000|2022-11-12 18:00:00|1274.21|1268.81|1269.9|1264.5|1275.07|1269.67|1264.94|1259.54|6677
1668279600000|2022-11-12 19:00:00|1269.88|1264.48|1269.42|1264.02|1271.23|1265.83|1266|1260.6|5916
1668283200000|2022-11-12 20:00:00|1269.34|1263.94|1267.16|1261.76|1269.81|1264.41|1266.17|1260.77|5726
1668286800000|2022-11-12 21:00:00|1267.12|1261.72|1258.78|1253.38|1267.42|1262.02|1254.6|1249.2|6283
1668290400000|2022-11-12 22:00:00|1258.79|1253.39|1261.54|1256.14|1264.98|1259.58|1257.37|1251.97|5332
1668294000000|2022-11-12 23:00:00|1261.49|1256.09|1257.78|1252.38|1261.75|1256.35|1249.3|1243.9|6770
1668297600000|2022-11-13 00:00:00|1257.73|1252.33|1261.6|1256.2|1267.16|1261.76|1255.32|1249.92|6765
1668301200000|2022-11-13 01:00:00|1261.61|1256.21|1265.05|1259.65|1269.52|1264.12|1260.77|1255.37|5657
1668304800000|2022-11-13 02:00:00|1265.2|1259.8|1269.08|1263.68|1269.12|1263.72|1262.57|1257.17|5751
1668308400000|2022-11-13 03:00:00|1269.07|1263.67|1274.05|1268.65|1275.3|1269.9|1266.29|1260.89|6181
1668312000000|2022-11-13 04:00:00|1274.03|1268.63|1267.63|1262.23|1275.41|1270.01|1266.47|1261.07|5250
1668315600000|2022-11-13 05:00:00|1267.74|1262.34|1265.9|1260.5|1269.45|1264.05|1265.45|1260.05|4933
1668319200000|2022-11-13 06:00:00|1265.69|1260.29|1250.47|1245.07|1266.68|1261.28|1250.23|1244.83|6863
1668322800000|2022-11-13 07:00:00|1250.48|1245.08|1251.95|1246.55|1256.97|1251.57|1234.49|1229.09|8308
1668326400000|2022-11-13 08:00:00|1251.94|1246.54|1232.5|1227.1|1253.83|1248.43|1225.81|1220.41|7128
1668330000000|2022-11-13 09:00:00|1232.58|1227.18|1228.02|1222.62|1234.72|1229.32|1217.19|1211.79|8377
1668333600000|2022-11-13 10:00:00|1228.01|1222.61|1231.55|1226.15|1236.5|1231.1|1224|1218.6|7533
1668337200000|2022-11-13 11:00:00|1231.56|1226.16|1242.57|1237.17|1248.06|1242.66|1228.4|1223|7631
1668340800000|2022-11-13 12:00:00|1242.58|1237.18|1238.25|1232.85|1244.45|1239.05|1236.78|1231.38|7034
1668344400000|2022-11-13 13:00:00|1238.26|1232.86|1242.63|1237.23|1249.46|1244.06|1234.93|1229.53|7753
1668348000000|2022-11-13 14:00:00|1242.64|1237.24|1241.05|1235.65|1245.86|1240.46|1238.53|1233.13|7175
1668351600000|2022-11-13 15:00:00|1241.04|1235.64|1232.61|1227.21|1242.1|1236.7|1225.97|1220.57|7518
1668355200000|2022-11-13 16:00:00|1232.63|1227.23|1235.03|1229.63|1238.69|1233.29|1228.26|1222.86|7272
1668358800000|2022-11-13 17:00:00|1234.99|1229.59|1229.78|1224.38|1235.26|1229.86|1221.88|1216.48|7499
1668362400000|2022-11-13 18:00:00|1229.79|1224.39|1227.15|1221.75|1233.24|1227.84|1218.12|1212.72|7335
1668366000000|2022-11-13 19:00:00|1227.14|1221.74|1230.6|1225.2|1232.93|1227.53|1223.99|1218.59|6895
1668369600000|2022-11-13 20:00:00|1230.61|1225.21|1220.91|1214.01|1233.12|1227.72|1220.25|1213.35|7116
1668373200000|2022-11-13 21:00:00|1220.89|1213.99|1219.57|1212.67|1237.65|1230.75|1204.64|1197.74|8632
1668376800000|2022-11-13 22:00:00|1219.56|1212.66|1229.33|1223.93|1231.84|1226.44|1217.5|1210.84|7152
1668380400000|2022-11-13 23:00:00|1229.34|1223.94|1223.1|1217.7|1229.87|1224.47|1219.26|1213.86|7599
1668384000000|2022-11-14 00:00:00|1223.11|1217.71|1206.94|1201.54|1230.5|1225.1|1195.93|1190.53|8533
1668387600000|2022-11-14 01:00:00|1207.07|1201.67|1191.31|1185.91|1212.7|1207.3|1182.6|1177.2|8897
1668391200000|2022-11-14 02:00:00|1191.29|1185.89|1194.86|1189.46|1196.49|1191.09|1173.99|1168.59|8098
1668394800000|2022-11-14 03:00:00|1194.9|1189.5|1194.41|1189.01|1200.2|1194.8|1189.49|1184.09|7758
1668398400000|2022-11-14 04:00:00|1194.46|1189.06|1186.58|1181.18|1194.7|1189.3|1177.84|1172.44|8242
1668402000000|2022-11-14 05:00:00|1186.56|1181.16|1182.69|1177.29|1190.2|1184.8|1177.12|1171.72|7624
1668405600000|2022-11-14 06:00:00|1182.7|1177.3|1237.5|1232.1|1242.33|1236.93|1179.33|1173.93|8584
1668409200000|2022-11-14 07:00:00|1237.48|1232.08|1261.65|1256.25|1263.03|1257.63|1227.86|1222.46|9599
1668412800000|2022-11-14 08:00:00|1261.56|1256.16|1263.25|1257.85|1276.7|1271.3|1258.81|1253.41|9249
1668416400000|2022-11-14 09:00:00|1263.3|1257.9|1258.06|1252.66|1264.85|1259.45|1253.81|1248.41|8750
1668420000000|2022-11-14 10:00:00|1258.15|1252.75|1261.74|1256.34|1264.08|1258.68|1254.33|1248.93|8315
1668423600000|2022-11-14 11:00:00|1261.82|1256.42|1253.38|1247.98|1270.43|1265.03|1253.29|1247.89|8423
1668427200000|2022-11-14 12:00:00|1253.37|1247.97|1266|1260.6|1268.19|1262.79|1245.78|1240.38|8882
1668430800000|2022-11-14 13:00:00|1265.94|1260.54|1261.12|1255.72|1291.33|1285.93|1246.44|1241.04|9650
1668434400000|2022-11-14 14:00:00|1260.92|1255.52|1252.58|1247.18|1265.23|1259.83|1237.52|1232.12|9800
1668438000000|2022-11-14 15:00:00|1252.74|1247.34|1246.23|1240.83|1255.9|1250.5|1237.31|1231.91|8975
1668441600000|2022-11-14 16:00:00|1246.27|1240.87|1232.33|1226.93|1250.58|1245.18|1228.3|1222.9|9397
1668445200000|2022-11-14 17:00:00|1232.6|1227.2|1242.23|1236.83|1245.15|1239.75|1229.2|1223.8|8969
1668448800000|2022-11-14 18:00:00|1242.52|1237.12|1244.42|1239.02|1247.03|1241.63|1237.4|1232|8260
1668452400000|2022-11-14 19:00:00|1244.34|1238.94|1217.74|1212.34|1244.82|1239.42|1212.16|1206.76|8962
1668456000000|2022-11-14 20:00:00|1217.73|1212.33|1217.33|1211.93|1223.89|1218.49|1211.74|1206.34|9280
1668459600000|2022-11-14 21:00:00|1217.08|1211.68|1229.04|1223.64|1229.77|1224.37|1215.27|1209.87|8324
1668463200000|2022-11-14 22:00:00|1229.14|1223.74|1221.97|1216.57|1229.9|1224.5|1215.58|1210.18|7023
1668466800000|2022-11-14 23:00:00|1221.17|1215.77|1244.03|1238.63|1250.86|1245.46|1221.02|1215.62|9073
1668470400000|2022-11-15 00:00:00|1244.09|1238.69|1242.4|1237|1254.2|1248.8|1240.66|1235.26|8800
1668474000000|2022-11-15 01:00:00|1242.45|1237.05|1259.36|1253.96|1263.25|1257.85|1238.11|1232.71|8720
1668477600000|2022-11-15 02:00:00|1259.33|1253.93|1260.67|1255.27|1267.54|1262.14|1257.46|1252.06|8254
1668481200000|2022-11-15 03:00:00|1260.75|1255.35|1257.9|1252.5|1267.37|1261.97|1255.97|1250.57|7978
1668484800000|2022-11-15 04:00:00|1258.3|1252.9|1260.41|1255.01|1261.83|1256.43|1254.41|1249.01|7253
1668488400000|2022-11-15 05:00:00|1260.52|1255.12|1250.8|1245.4|1264.85|1259.45|1249.51|1244.11|7576
1668492000000|2022-11-15 06:00:00|1250.92|1245.52|1258.83|1253.43|1259.09|1253.69|1249.66|1244.26|7263
1668495600000|2022-11-15 07:00:00|1258.9|1253.5|1268.52|1263.12|1274.76|1269.36|1257.23|1251.83|8573
1668499200000|2022-11-15 08:00:00|1268.51|1263.11|1276.31|1270.91|1280.66|1275.26|1265.38|1259.98|8457
1668502800000|2022-11-15 09:00:00|1276.32|1270.92|1262.06|1256.66|1279.42|1274.02|1257.62|1252.22|8544
1668506400000|2022-11-15 10:00:00|1262.02|1256.62|1268.93|1263.53|1269.05|1263.65|1256.62|1251.22|8379
1668510000000|2022-11-15 11:00:00|1268.89|1263.49|1262.21|1256.81|1274.47|1269.07|1258.07|1252.67|8964
1668513600000|2022-11-15 12:00:00|1262.2|1256.8|1268.92|1263.52|1269.9|1264.5|1259.52|1254.12|8601
1668517200000|2022-11-15 13:00:00|1268.94|1263.54|1279.77|1274.37|1291.75|1286.35|1268.03|1262.63|9105
1668520800000|2022-11-15 14:00:00|1279.68|1274.28|1269.29|1263.89|1280.67|1275.27|1261.39|1255.99|9255
1668524400000|2022-11-15 15:00:00|1269.15|1263.75|1267.01|1261.61|1278.02|1272.62|1264.13|1258.73|9158
1668528000000|2022-11-15 16:00:00|1266.99|1261.59|1269.43|1264.03|1272.41|1267.01|1262.29|1256.89|8859
1668531600000|2022-11-15 17:00:00|1269.44|1264.04|1268.41|1263.01|1275.75|1270.35|1265.95|1260.55|8518
1668535200000|2022-11-15 18:00:00|1268.48|1263.08|1245.46|1240.06|1269.7|1264.3|1235.84|1230.44|9168
1668538800000|2022-11-15 19:00:00|1245.34|1239.94|1258.7|1253.3|1261.03|1255.63|1237.2|1231.8|9078
1668542400000|2022-11-15 20:00:00|1258.73|1253.33|1255.2|1249.8|1266.36|1260.96|1250.01|1244.61|8693
1668546000000|2022-11-15 21:00:00|1255.15|1249.75|1248.66|1243.26|1256.94|1251.54|1243.31|1237.91|7643
1668549600000|2022-11-15 22:00:00|1248.65|1243.25|1247.47|1242.07|1250.96|1245.56|1244.56|1239.16|6006
1668553200000|2022-11-15 23:00:00|1247.33|1241.93|1254.76|1249.36|1255.61|1250.21|1245.27|1239.87|8023
1668556800000|2022-11-16 00:00:00|1254.79|1249.39|1253.9|1248.5|1258.29|1252.89|1249.53|1244.13|8411
1668560400000|2022-11-16 01:00:00|1253.84|1248.44|1262.64|1257.24|1262.64|1257.24|1253.62|1248.22|8269
1668564000000|2022-11-16 02:00:00|1262.62|1257.22|1261.33|1255.93|1269.94|1264.54|1258.52|1253.12|8236
1668567600000|2022-11-16 03:00:00|1261.49|1256.09|1266.3|1260.9|1267.99|1262.59|1260.76|1255.36|7654
1668571200000|2022-11-16 04:00:00|1266.42|1261.02|1260.17|1254.77|1267.27|1261.87|1259.26|1253.86|7543
1668574800000|2022-11-16 05:00:00|1260.21|1254.81|1259.78|1254.38|1261.28|1255.88|1255.81|1250.41|7804
1668578400000|2022-11-16 06:00:00|1259.73|1254.33|1251.14|1245.74|1262.78|1257.38|1245.32|1239.92|8890
1668582000000|2022-11-16 07:00:00|1251.15|1245.75|1248.09|1242.69|1253.47|1248.07|1247.22|1241.82|6701
1668585600000|2022-11-16 08:00:00|1248.14|1242.74|1239.65|1234.25|1255.7|1250.3|1230.81|1225.41|8171
1668589200000|2022-11-16 09:00:00|1239.66|1234.26|1232.88|1227.48|1241.69|1236.29|1226.94|1221.54|7290
1668592800000|2022-11-16 10:00:00|1232.87|1227.47|1232.73|1227.33|1236.87|1231.47|1228.96|1223.56|7448
1668596400000|2022-11-16 11:00:00|1232.93|1227.53|1224.22|1218.82|1234.95|1229.55|1218.77|1213.37|7437
1668600000000|2022-11-16 12:00:00|1224.18|1218.78|1224.01|1218.61|1226.34|1220.94|1216.64|1211.24|8185
1668603600000|2022-11-16 13:00:00|1224|1218.6|1215.3|1209.9|1233.61|1228.21|1212.9|1207.5|8914
1668607200000|2022-11-16 14:00:00|1215.39|1209.99|1209.3|1203.9|1217.61|1212.21|1203.84|1198.44|8928
1668610800000|2022-11-16 15:00:00|1209.33|1203.93|1193.91|1188.51|1214.51|1209.11|1189.5|1184.1|8522
1668614400000|2022-11-16 16:00:00|1193.93|1188.53|1210.09|1204.69|1216.82|1211.42|1189.64|1184.24|8595
1668618000000|2022-11-16 17:00:00|1210.28|1204.88|1216.92|1211.52|1222.81|1217.41|1208.69|1203.29|8414
1668621600000|2022-11-16 18:00:00|1216.93|1211.53|1212.68|1207.28|1220.71|1215.31|1211.28|1205.88|7780
1668625200000|2022-11-16 19:00:00|1212.69|1207.29|1210.42|1205.02|1212.95|1207.55|1201.22|1195.82|7768
1668628800000|2022-11-16 20:00:00|1210.38|1204.98|1213.91|1208.51|1215.35|1209.95|1206.2|1200.8|7538
1668632400000|2022-11-16 21:00:00|1213.93|1208.53|1208.82|1203.42|1217.09|1211.69|1207.72|1202.32|6747
1668636000000|2022-11-16 22:00:00|1208.83|1203.43|1218.22|1212.82|1219.96|1214.56|1204.11|1198.71|6146
1668639600000|2022-11-16 23:00:00|1218.09|1212.69|1218.26|1212.86|1223.21|1217.81|1212.65|1207.25|8103
1668643200000|2022-11-17 00:00:00|1218.27|1212.87|1225.39|1219.99|1227.76|1222.36|1216.59|1211.19|7839
1668646800000|2022-11-17 01:00:00|1225.41|1220.01|1221.24|1215.84|1229.92|1224.52|1220.11|1214.71|7621
1668650400000|2022-11-17 02:00:00|1221.21|1215.81|1210.05|1204.65|1222.16|1216.76|1209.77|1204.37|7014
1668654000000|2022-11-17 03:00:00|1210.04|1204.64|1205.84|1200.44|1213.82|1208.42|1204.21|1198.81|7037
1668657600000|2022-11-17 04:00:00|1206.02|1200.62|1205.49|1200.09|1207.51|1202.11|1195.39|1189.99|8322
1668661200000|2022-11-17 05:00:00|1205.43|1200.03|1212.99|1207.59|1213.33|1207.93|1205.31|1199.91|7182
1668664800000|2022-11-17 06:00:00|1212.98|1207.58|1203.79|1198.39|1217.61|1212.21|1201.74|1196.34|7543
1668668400000|2022-11-17 07:00:00|1203.73|1198.33|1206.29|1200.89|1209.79|1204.39|1198.27|1192.87|8073
1668672000000|2022-11-17 08:00:00|1206.28|1200.88|1205.57|1200.17|1209.71|1204.31|1202.58|1197.18|7364
1668675600000|2022-11-17 09:00:00|1205.55|1200.15|1193.83|1188.43|1205.97|1200.57|1185.06|1179.66|8289
1668679200000|2022-11-17 10:00:00|1193.81|1188.41|1193.63|1188.23|1197.58|1192.18|1190.95|1185.55|8167
1668682800000|2022-11-17 11:00:00|1193.68|1188.28|1205.99|1200.59|1206.27|1200.87|1193.44|1188.04|7928
1668686400000|2022-11-17 12:00:00|1205.82|1200.42|1205.7|1200.3|1206.61|1201.21|1199.32|1193.92|7548
1668690000000|2022-11-17 13:00:00|1205.61|1200.21|1192.19|1186.79|1205.81|1200.41|1186.82|1181.42|9044
1668693600000|2022-11-17 14:00:00|1192.18|1186.78|1194.87|1189.47|1199|1193.6|1187.99|1182.59|8407
1668697200000|2022-11-17 15:00:00|1194.92|1189.52|1195.57|1190.17|1219.27|1213.87|1190.68|1185.28|9134
1668700800000|2022-11-17 16:00:00|1195.28|1189.88|1212.99|1207.59|1216.12|1210.72|1191.95|1186.55|8970
1668704400000|2022-11-17 17:00:00|1212.91|1207.51|1213.44|1208.04|1219.08|1213.68|1205.81|1200.41|8227
1668708000000|2022-11-17 18:00:00|1213.33|1207.93|1214.41|1209.01|1216.08|1210.68|1210.5|1205.1|7414
1668711600000|2022-11-17 19:00:00|1214.44|1209.04|1204.58|1199.18|1215.51|1210.11|1203.72|1198.32|7073
1668715200000|2022-11-17 20:00:00|1204.65|1199.25|1203.42|1198.02|1207.15|1201.75|1201.3|1195.9|7374
1668718800000|2022-11-17 21:00:00|1203.39|1197.99|1208.73|1203.33|1211.78|1206.38|1203.39|1197.99|6552
1668722400000|2022-11-17 22:00:00|1208.76|1203.36|1208.61|1203.21|1211.37|1205.97|1205.07|1199.67|5873
1668726000000|2022-11-17 23:00:00|1208.66|1203.26|1202.42|1197.02|1209.78|1204.38|1198.81|1193.41|7325
1668729600000|2022-11-18 00:00:00|1202.41|1197.01|1218.21|1212.81|1218.96|1213.56|1201.08|1195.68|8446
1668733200000|2022-11-18 01:00:00|1218.19|1212.79|1215.41|1210.01|1220.02|1214.62|1212.78|1207.38|7572
1668736800000|2022-11-18 02:00:00|1215.49|1210.09|1228.45|1223.05|1234.53|1229.13|1211.27|1205.87|7363
1668740400000|2022-11-18 03:00:00|1228.38|1222.98|1221.99|1216.59|1231.84|1226.44|1221.8|1216.4|6809
1668744000000|2022-11-18 04:00:00|1222|1216.6|1220.92|1215.52|1222.97|1217.57|1217.5|1212.1|6677
1668747600000|2022-11-18 05:00:00|1221.03|1215.63|1219.88|1214.48|1225.84|1220.44|1219.16|1213.76|6472
1668751200000|2022-11-18 06:00:00|1219.78|1214.38|1220.54|1215.14|1221.52|1216.12|1215.18|1209.78|6824
1668754800000|2022-11-18 07:00:00|1220.5|1215.1|1216.28|1210.88|1222.84|1217.44|1215.51|1210.11|6211
1668758400000|2022-11-18 08:00:00|1216.35|1210.95|1214.87|1209.47|1216.85|1211.45|1208.66|1203.26|7227
1668762000000|2022-11-18 09:00:00|1214.78|1209.38|1217.75|1212.35|1218.86|1213.46|1213.59|1208.19|6195
1668765600000|2022-11-18 10:00:00|1217.73|1212.33|1221|1215.6|1226.75|1221.35|1216.54|1211.14|7230
1668769200000|2022-11-18 11:00:00|1221.01|1215.61|1219.11|1213.71|1223.59|1218.19|1216.73|1211.33|6489
1668772800000|2022-11-18 12:00:00|1219.09|1213.69|1219.58|1214.18|1222.59|1217.19|1218.71|1213.31|6019
1668776400000|2022-11-18 13:00:00|1219.68|1214.28|1221.19|1215.79|1228.19|1222.79|1218.89|1213.49|7108
1668780000000|2022-11-18 14:00:00|1221.2|1215.8|1216.41|1211.01|1225.02|1219.62|1212.91|1207.51|7986
1668783600000|2022-11-18 15:00:00|1216.35|1210.95|1212.72|1207.32|1216.71|1211.31|1208.94|1203.54|7930
1668787200000|2022-11-18 16:00:00|1212.73|1207.33|1209.46|1204.06|1216.21|1210.81|1205.43|1200.03|7555
1668790800000|2022-11-18 17:00:00|1209.37|1203.97|1205.75|1200.35|1210.04|1204.64|1202.56|1197.16|7655
1668794400000|2022-11-18 18:00:00|1205.66|1200.26|1207.3|1201.9|1208.78|1203.38|1204.35|1198.95|6479
1668798000000|2022-11-18 19:00:00|1207.31|1201.91|1211.21|1205.81|1213.22|1207.82|1205.51|1200.11|6315
1668801600000|2022-11-18 20:00:00|1211.45|1206.05|1211.81|1206.41|1215.77|1210.37|1210.16|1204.76|6657
1668805200000|2022-11-18 21:00:00|1211.79|1206.39|1211.44|1206.04|1214.65|1209.25|1211.25|1205.85|4691
1668844800000|2022-11-19 08:00:00|1208.63|1203.23|1211.86|1206.46|1213.68|1208.28|1205.87|1200.47|5115
1668848400000|2022-11-19 09:00:00|1211.87|1206.47|1210.81|1205.41|1212.64|1207.24|1209.79|1204.39|4512
1668852000000|2022-11-19 10:00:00|1210.8|1205.4|1210.89|1205.49|1212.02|1206.62|1208.93|1203.53|4675
1668855600000|2022-11-19 11:00:00|1210.84|1205.44|1212.88|1207.48|1212.88|1207.48|1209.59|1204.19|4914
1668859200000|2022-11-19 12:00:00|1212.98|1207.58|1209.93|1204.53|1213.62|1208.22|1209.8|1204.4|5571
1668862800000|2022-11-19 13:00:00|1209.94|1204.54|1209.85|1204.45|1211.59|1206.19|1207.6|1202.2|5577
1668866400000|2022-11-19 14:00:00|1209.88|1204.48|1209.75|1204.35|1211.07|1205.67|1208.79|1203.39|5247
1668870000000|2022-11-19 15:00:00|1209.72|1204.32|1211.67|1206.27|1212.62|1207.22|1208.82|1203.42|5642
1668873600000|2022-11-19 16:00:00|1211.68|1206.28|1211.67|1206.27|1213.14|1207.74|1209.98|1204.58|5239
1668877200000|2022-11-19 17:00:00|1211.69|1206.29|1209.75|1204.35|1212.24|1206.84|1208.87|1203.47|5977
1668880800000|2022-11-19 18:00:00|1209.77|1204.37|1209.67|1204.27|1212.02|1206.62|1209.05|1203.65|4281
1668884400000|2022-11-19 19:00:00|1209.64|1204.24|1210.41|1205.01|1212|1206.6|1209.53|1204.13|3382
1668888000000|2022-11-19 20:00:00|1210.47|1205.07|1211.31|1205.91|1212.61|1207.21|1210.43|1205.03|3719
1668891600000|2022-11-19 21:00:00|1211.29|1205.89|1213.51|1208.11|1213.64|1208.24|1211|1205.6|3744
1668895200000|2022-11-19 22:00:00|1213.41|1208.01|1225.84|1220.44|1234.45|1229.05|1213.41|1208.01|7388
1668898800000|2022-11-19 23:00:00|1225.89|1220.49|1219.66|1214.26|1228.99|1223.59|1219.03|1213.63|6306
1668902400000|2022-11-20 00:00:00|1219.64|1214.24|1224.26|1218.86|1224.64|1219.24|1218.87|1213.47|5353
1668906000000|2022-11-20 01:00:00|1224.16|1218.76|1224.49|1219.09|1228.17|1222.77|1224.05|1218.65|1501
1668909600000|2022-11-20 02:00:00|1220.31|1214.91|1220.49|1215.09|1223.12|1217.72|1219.26|1213.86|4415
1668913200000|2022-11-20 03:00:00|1220.5|1215.1|1220.45|1215.05|1220.77|1215.37|1217.52|1212.12|4235
1668916800000|2022-11-20 04:00:00|1220.44|1215.04|1221.01|1215.61|1222.27|1216.87|1220.29|1214.89|4200
1668920400000|2022-11-20 05:00:00|1221|1215.6|1220.51|1215.11|1221.45|1216.05|1219.27|1213.87|3767
1668924000000|2022-11-20 06:00:00|1220.52|1215.12|1221.36|1215.96|1221.61|1216.21|1219.4|1214|3918
1668927600000|2022-11-20 07:00:00|1221.38|1215.98|1221.88|1216.48|1224.59|1219.19|1219.81|1214.41|4767
1668931200000|2022-11-20 08:00:00|1221.9|1216.5|1209.92|1204.52|1222.19|1216.79|1206.2|1200.8|5192
1668934800000|2022-11-20 09:00:00|1209.95|1204.55|1209.63|1204.23|1212.36|1206.96|1208.53|1203.13|5222
1668938400000|2022-11-20 10:00:00|1209.59|1204.19|1198.13|1192.73|1209.89|1204.49|1192.68|1187.28|6108
1668942000000|2022-11-20 11:00:00|1198.09|1192.69|1169.37|1163.97|1198.45|1193.05|1162.71|1157.31|8028
1668945600000|2022-11-20 12:00:00|1169.35|1163.95|1168.71|1163.31|1174.37|1168.97|1156.55|1151.15|8024
1668949200000|2022-11-20 13:00:00|1168.68|1163.28|1178.04|1172.64|1180.22|1174.82|1166.9|1161.5|6992
1668952800000|2022-11-20 14:00:00|1178.07|1172.67|1173.97|1168.57|1181.6|1176.2|1173.15|1167.75|6277
1668956400000|2022-11-20 15:00:00|1173.96|1168.56|1178.83|1173.43|1180.29|1174.89|1173.42|1168.02|5943
1668960000000|2022-11-20 16:00:00|1178.82|1173.42|1176.63|1171.23|1181.31|1175.91|1172.01|1166.61|6393
1668963600000|2022-11-20 17:00:00|1176.62|1171.22|1174.44|1169.04|1179.07|1173.67|1174.19|1168.79|5731
1668967200000|2022-11-20 18:00:00|1174.4|1169|1179.71|1174.31|1179.96|1174.56|1173.42|1168.02|5914
1668970800000|2022-11-20 19:00:00|1179.7|1174.3|1187.16|1181.76|1190.24|1184.84|1177.28|1171.88|4977
1668974400000|2022-11-20 20:00:00|1187.21|1181.81|1179.4|1172.5|1188.29|1182.89|1174|1168.6|6672
1668978000000|2022-11-20 21:00:00|1179.39|1172.49|1145.2|1138.3|1179.43|1172.53|1136.94|1130.04|6952
1668981600000|2022-11-20 22:00:00|1145.26|1138.36|1144.13|1138.73|1156.19|1150.79|1137.78|1130.88|8705
1668985200000|2022-11-20 23:00:00|1144.03|1138.63|1144.53|1139.13|1147.74|1142.34|1134.54|1129.14|8218
1668988800000|2022-11-21 00:00:00|1144.42|1139.02|1141.77|1136.37|1145.8|1140.4|1129.19|1123.79|8922
1668992400000|2022-11-21 01:00:00|1141.66|1136.26|1132.84|1127.44|1144.31|1138.91|1129.89|1124.49|7435
1668996000000|2022-11-21 02:00:00|1132.81|1127.41|1124.24|1118.84|1134.29|1128.89|1112.94|1107.54|8862
1668999600000|2022-11-21 03:00:00|1124.19|1118.79|1126.92|1121.52|1128.46|1123.06|1113.04|1107.64|8367
1669003200000|2022-11-21 04:00:00|1127|1121.6|1130.18|1124.78|1140.33|1134.93|1125.79|1120.39|7922
1669006800000|2022-11-21 05:00:00|1130.27|1124.87|1137.12|1131.72|1138.29|1132.89|1129.58|1124.18|6983
1669010400000|2022-11-21 06:00:00|1137.13|1131.73|1129.46|1124.06|1139.5|1134.1|1129.06|1123.66|7032
1669014000000|2022-11-21 07:00:00|1129.71|1124.31|1124.45|1119.05|1133.87|1128.47|1118.3|1112.9|7462
1669017600000|2022-11-21 08:00:00|1124.46|1119.06|1121.8|1116.4|1128.48|1123.08|1118.68|1113.28|8068
1669021200000|2022-11-21 09:00:00|1122.05|1116.65|1122.36|1116.96|1127.98|1122.58|1108.07|1102.67|8947
1669024800000|2022-11-21 10:00:00|1122.45|1117.05|1129.05|1123.65|1129.84|1124.44|1116.6|1111.2|8320
1669028400000|2022-11-21 11:00:00|1128.9|1123.5|1126.14|1120.74|1132.27|1126.87|1123.72|1118.32|7549
1669032000000|2022-11-21 12:00:00|1126.15|1120.75|1128.04|1122.64|1129.32|1123.92|1116.84|1111.44|7573
1669035600000|2022-11-21 13:00:00|1128.08|1122.68|1136.34|1130.94|1147.17|1141.77|1127.35|1121.95|8814
1669039200000|2022-11-21 14:00:00|1136.52|1131.12|1136.11|1130.71|1144.36|1138.96|1134.67|1129.27|8417
1669042800000|2022-11-21 15:00:00|1136.12|1130.72|1132.2|1126.8|1138.72|1133.32|1130.94|1125.54|8295
1669046400000|2022-11-21 16:00:00|1132.21|1126.81|1118.3|1112.9|1135.22|1129.82|1103.98|1098.58|9241
1669050000000|2022-11-21 17:00:00|1118.28|1112.88|1107.83|1102.43|1122.83|1117.43|1105.2|1099.8|8909
1669053600000|2022-11-21 18:00:00|1107.82|1102.42|1102.46|1097.06|1111.07|1105.67|1095|1089.6|9102
1669057200000|2022-11-21 19:00:00|1102.1|1096.7|1093.4|1088|1107.55|1102.15|1082.51|1077.11|9218
1669060800000|2022-11-21 20:00:00|1093.28|1087.88|1106.97|1101.57|1115.25|1109.85|1091.77|1086.37|9060
1669064400000|2022-11-21 21:00:00|1106.83|1101.43|1096.88|1091.48|1110.34|1104.94|1084.87|1079.47|7998
1669068000000|2022-11-21 22:00:00|1096.78|1091.38|1109.7|1104.3|1122.67|1117.27|1095.98|1090.58|8696
1669071600000|2022-11-21 23:00:00|1109.77|1104.37|1108.82|1103.42|1117.79|1112.39|1108.33|1102.93|7686
1669075200000|2022-11-22 00:00:00|1109.1|1103.7|1108.34|1102.94|1118|1112.6|1102.53|1097.13|7923
1669078800000|2022-11-22 01:00:00|1108.33|1102.93|1102.99|1097.59|1111.25|1105.85|1100.97|1095.57|6974
1669082400000|2022-11-22 02:00:00|1103.32|1097.92|1110.82|1105.42|1112.2|1106.8|1098.46|1093.06|7328
1669086000000|2022-11-22 03:00:00|1110.78|1105.38|1105.45|1100.05|1113.19|1107.79|1104.08|1098.68|6682
1669089600000|2022-11-22 04:00:00|1105.52|1100.12|1103.28|1097.88|1108.31|1102.91|1101.51|1096.11|6637
1669093200000|2022-11-22 05:00:00|1103.29|1097.89|1100.67|1095.27|1106.55|1101.15|1098.31|1092.91|7395
1669096800000|2022-11-22 06:00:00|1100.64|1095.24|1088.04|1082.64|1102.25|1096.85|1085.57|1080.17|8247
1669100400000|2022-11-22 07:00:00|1087.9|1082.5|1095.12|1089.72|1096.23|1090.83|1082.23|1076.83|8226
1669104000000|2022-11-22 08:00:00|1095.15|1089.75|1089.69|1084.29|1096.2|1090.8|1077.59|1072.19|8344
1669107600000|2022-11-22 09:00:00|1089.77|1084.37|1083.12|1077.72|1094.43|1089.03|1080.86|1075.46|8493
1669111200000|2022-11-22 10:00:00|1083.09|1077.69|1094.25|1088.85|1096.41|1091.01|1079.06|1073.66|8025
1669114800000|2022-11-22 11:00:00|1094.26|1088.86|1087.08|1081.68|1095.74|1090.34|1084.12|1078.72|7981
1669118400000|2022-11-22 12:00:00|1087.3|1081.9|1100.12|1094.72|1103.45|1098.05|1080.86|1075.46|8917
1669122000000|2022-11-22 13:00:00|1100.07|1094.67|1134.97|1129.57|1137.11|1131.71|1099.03|1093.63|9466
1669125600000|2022-11-22 14:00:00|1134.93|1129.53|1123.21|1117.81|1144.02|1138.62|1120.11|1114.71|9277
1669129200000|2022-11-22 15:00:00|1123.15|1117.75|1136.72|1131.32|1143.78|1138.38|1123.07|1117.67|9067
1669132800000|2022-11-22 16:00:00|1136.53|1131.13|1129.03|1123.63|1142.7|1137.3|1128.85|1123.45|8356
1669136400000|2022-11-22 17:00:00|1129.09|1123.69|1118.89|1113.49|1131.24|1125.84|1117.01|1111.61|8044
1669140000000|2022-11-22 18:00:00|1118.84|1113.44|1128.45|1123.05|1129.31|1123.91|1117.32|1111.92|8190
1669143600000|2022-11-22 19:00:00|1128.47|1123.07|1128.84|1123.44|1139.4|1134|1126.08|1120.68|8023
1669147200000|2022-11-22 20:00:00|1128.86|1123.46|1129.79|1124.39|1135.34|1129.94|1128.21|1122.81|6999
1669150800000|2022-11-22 21:00:00|1129.7|1124.3|1132.84|1127.44|1133.91|1128.51|1124.65|1119.25|6579
1669154400000|2022-11-22 22:00:00|1132.79|1127.39|1138.93|1133.53|1141.75|1136.35|1128.29|1122.89|6185
1669158000000|2022-11-22 23:00:00|1139.41|1134.01|1141.17|1135.77|1143.21|1137.81|1135.09|1129.69|6954
1669161600000|2022-11-23 00:00:00|1140.93|1135.53|1136.09|1130.69|1148.96|1143.56|1135.59|1130.19|8343
1669165200000|2022-11-23 01:00:00|1136.17|1130.77|1133.78|1128.38|1138.31|1132.91|1129.67|1124.27|7738
1669168800000|2022-11-23 02:00:00|1133.44|1128.04|1164.79|1159.39|1167.48|1162.08|1132.98|1127.58|9104
1669172400000|2022-11-23 03:00:00|1164.56|1159.16|1172.01|1166.61|1172.06|1166.66|1160.17|1154.77|7778
1669176000000|2022-11-23 04:00:00|1172.08|1166.68|1165.26|1159.86|1172.86|1167.46|1163.57|1158.17|7019
1669179600000|2022-11-23 05:00:00|1165.32|1159.92|1160.07|1154.67|1167.42|1162.02|1159.94|1154.54|7073
1669183200000|2022-11-23 06:00:00|1159.86|1154.46|1163.97|1158.57|1165.75|1160.35|1159.14|1153.74|6773
1669186800000|2022-11-23 07:00:00|1163.98|1158.58|1168.72|1163.32|1170.48|1165.08|1159.98|1154.58|7251
1669190400000|2022-11-23 08:00:00|1168.99|1163.59|1166.66|1161.26|1174.72|1169.32|1162.67|1157.27|7384
1669194000000|2022-11-23 09:00:00|1166.65|1161.25|1169.06|1163.66|1173|1167.6|1164.68|1159.28|6875
1669197600000|2022-11-23 10:00:00|1169.07|1163.67|1176.4|1171|1182.19|1176.79|1163.77|1158.37|7480
1669201200000|2022-11-23 11:00:00|1176.41|1171.01|1177.06|1171.66|1180.36|1174.96|1172.69|1167.29|7406
1669204800000|2022-11-23 12:00:00|1177.07|1171.67|1166.86|1161.46|1179.7|1174.3|1166.31|1160.91|7459
1669208400000|2022-11-23 13:00:00|1166.6|1161.2|1159.5|1154.1|1170.41|1165.01|1157.84|1152.44|7771
1669212000000|2022-11-23 14:00:00|1159.43|1154.03|1168.19|1162.79|1170.05|1164.65|1156.22|1150.82|8647
1669215600000|2022-11-23 15:00:00|1168.2|1162.8|1162.52|1157.12|1172.86|1167.46|1161.19|1155.79|8088
1669219200000|2022-11-23 16:00:00|1162.55|1157.15|1153.87|1148.47|1165.25|1159.85|1152.36|1146.96|9964
1669222800000|2022-11-23 17:00:00|1153.84|1148.44|1155.6|1150.2|1156.83|1151.43|1151.91|1146.51|9488
1669226400000|2022-11-23 18:00:00|1155.62|1150.22|1171.83|1166.43|1175.97|1170.57|1154.33|1148.93|10024
1669230000000|2022-11-23 19:00:00|1171.99|1166.59|1170.89|1165.49|1190.22|1184.82|1165.53|1160.13|12324
1669233600000|2022-11-23 20:00:00|1170.9|1165.5|1176.42|1171.02|1176.71|1171.31|1164.7|1159.3|10139
1669237200000|2022-11-23 21:00:00|1176.44|1171.04|1171.57|1166.17|1178.16|1172.76|1171.4|1166|8899
1669240800000|2022-11-23 22:00:00|1171.56|1166.16|1176.16|1170.76|1176.59|1171.19|1170.51|1165.11|7395
1669244400000|2022-11-23 23:00:00|1176.17|1170.77|1186.22|1180.82|1191.75|1186.35|1175.3|1169.9|10408
1669248000000|2022-11-24 00:00:00|1186.23|1180.83|1183.93|1178.53|1190.64|1185.24|1182.97|1177.57|9514
1669251600000|2022-11-24 01:00:00|1183.92|1178.52|1204.36|1198.96|1208.02|1202.62|1183.21|1177.81|10337
1669255200000|2022-11-24 02:00:00|1204.45|1199.05|1201.76|1196.36|1211.17|1205.77|1201.47|1196.07|10479
1669258800000|2022-11-24 03:00:00|1201.78|1196.38|1203.98|1198.58|1207.75|1202.35|1199.44|1194.04|8774
1669262400000|2022-11-24 04:00:00|1204.02|1198.62|1205.37|1199.97|1207.82|1202.42|1201.34|1195.94|7887
1669266000000|2022-11-24 05:00:00|1205.34|1199.94|1203.22|1197.82|1207.43|1202.03|1201.96|1196.56|8266
1669269600000|2022-11-24 06:00:00|1203.23|1197.83|1215.81|1210.41|1218.07|1212.67|1200.87|1195.47|8442
1669273200000|2022-11-24 07:00:00|1215.76|1210.36|1208.94|1203.54|1218.91|1213.51|1208.26|1202.86|9054
1669276800000|2022-11-24 08:00:00|1208.89|1203.49|1201.45|1196.05|1210.2|1204.8|1196.86|1191.46|9710
1669280400000|2022-11-24 09:00:00|1201.44|1196.04|1203.77|1198.37|1204.72|1199.32|1197.9|1192.5|7673
1669284000000|2022-11-24 10:00:00|1203.78|1198.38|1198.51|1193.11|1205.65|1200.25|1193.78|1188.38|8922
1669287600000|2022-11-24 11:00:00|1198.54|1193.14|1197.76|1192.36|1199.35|1193.95|1194.85|1189.45|8100
1669291200000|2022-11-24 12:00:00|1197.69|1192.29|1196.37|1190.97|1203.34|1197.94|1194.44|1189.04|8443
1669294800000|2022-11-24 13:00:00|1196.5|1191.1|1202.1|1196.7|1205.34|1199.94|1194.83|1189.43|7967
1669298400000|2022-11-24 14:00:00|1202.09|1196.69|1196.07|1190.67|1202.66|1197.26|1188.81|1183.41|8845
1669302000000|2022-11-24 15:00:00|1196.06|1190.66|1197.33|1191.93|1200.46|1195.06|1192.28|1186.88|8542
1669305600000|2022-11-24 16:00:00|1197.42|1192.02|1203.14|1197.74|1208.98|1203.58|1195.29|1189.89|10868
1669309200000|2022-11-24 17:00:00|1203.18|1197.78|1202.58|1197.18|1209.78|1204.38|1200.72|1195.32|9590
1669312800000|2022-11-24 18:00:00|1202.5|1197.1|1206.16|1200.76|1207.38|1201.98|1200.84|1195.44|8438
1669316400000|2022-11-24 19:00:00|1206.23|1200.83|1204.89|1199.49|1208.69|1203.29|1203.27|1197.87|7560
1669320000000|2022-11-24 20:00:00|1204.93|1199.53|1200.19|1194.79|1207.54|1202.14|1198.45|1193.05|7950
1669323600000|2022-11-24 21:00:00|1200.2|1194.8|1198.63|1193.23|1202.29|1196.89|1196.2|1190.8|7187
1669327200000|2022-11-24 22:00:00|1198.61|1193.21|1205.05|1199.65|1206.45|1201.05|1198.41|1193.01|6768
1669330800000|2022-11-24 23:00:00|1205.04|1199.64|1206.08|1200.68|1208.12|1202.72|1202.36|1196.96|9085
1669334400000|2022-11-25 00:00:00|1206.15|1200.75|1196.63|1191.23|1207.12|1201.72|1193.78|1188.38|9748
1669338000000|2022-11-25 01:00:00|1196.72|1191.32|1194.91|1189.51|1199.36|1193.96|1194.19|1188.79|7425
1669341600000|2022-11-25 02:00:00|1194.99|1189.59|1189.62|1184.22|1195.42|1190.02|1183.84|1178.44|9040
1669345200000|2022-11-25 03:00:00|1189.61|1184.21|1188.46|1183.06|1191.52|1186.12|1187.66|1182.26|6850
1669348800000|2022-11-25 04:00:00|1188.55|1183.15|1177.43|1172.03|1189.93|1184.53|1173.79|1168.39|8628
1669352400000|2022-11-25 05:00:00|1177.4|1172|1175.3|1169.9|1179.42|1174.02|1174.94|1169.54|8789
1669356000000|2022-11-25 06:00:00|1175.35|1169.95|1184.05|1178.65|1184.99|1179.59|1174.42|1169.02|9116
1669359600000|2022-11-25 07:00:00|1184.04|1178.64|1187.38|1181.98|1188.68|1183.28|1181.9|1176.5|7788
1669363200000|2022-11-25 08:00:00|1187.35|1181.95|1182.99|1177.59|1189.21|1183.81|1181.1|1175.7|7435
1669366800000|2022-11-25 09:00:00|1182.92|1177.52|1181.08|1175.68|1186.21|1180.81|1179.15|1173.75|7438
1669370400000|2022-11-25 10:00:00|1181.29|1175.89|1187.41|1182.01|1190.79|1185.39|1178.04|1172.64|9151
1669374000000|2022-11-25 11:00:00|1187.48|1182.08|1195.55|1190.15|1201|1195.6|1186.76|1181.36|9402
1669377600000|2022-11-25 12:00:00|1195.53|1190.13|1193.46|1188.06|1201.71|1196.31|1193.14|1187.74|9360
1669381200000|2022-11-25 13:00:00|1193.37|1187.97|1192.14|1186.74|1194.81|1189.41|1189.41|1184.01|8666
1669384800000|2022-11-25 14:00:00|1192.13|1186.73|1194.94|1189.54|1195.54|1190.14|1183.57|1178.17|9581
1669388400000|2022-11-25 15:00:00|1194.98|1189.58|1191.85|1186.45|1197.58|1192.18|1188.67|1183.27|9298
1669392000000|2022-11-25 16:00:00|1191.84|1186.44|1189.21|1183.81|1192.07|1186.67|1185.06|1179.66|8676
1669395600000|2022-11-25 17:00:00|1189.22|1183.82|1193.71|1188.31|1195.95|1190.55|1188.86|1183.46|7824
1669399200000|2022-11-25 18:00:00|1193.69|1188.29|1193.41|1188.01|1196.4|1191|1191.43|1186.03|6865
1669402800000|2022-11-25 19:00:00|1193.44|1188.04|1199.29|1193.89|1201.11|1195.71|1193.15|1187.75|7503
1669406400000|2022-11-25 20:00:00|1199.3|1193.9|1202.02|1196.62|1209.05|1203.65|1198.22|1192.82|8271
1669410000000|2022-11-25 21:00:00|1202.01|1196.61|1202.36|1196.96|1203.82|1198.42|1201.32|1195.92|6419
1669449600000|2022-11-26 08:00:00|1221.22|1215.82|1218.53|1213.13|1222.86|1217.46|1217.67|1212.27|6348
1669453200000|2022-11-26 09:00:00|1218.54|1213.14|1222.45|1217.05|1225|1219.6|1218.49|1213.09|6964
1669456800000|2022-11-26 10:00:00|1222.41|1217.01|1222.27|1216.87|1229.24|1223.84|1221.63|1216.23|7387
1669460400000|2022-11-26 11:00:00|1222.26|1216.86|1223.78|1218.38|1226.06|1220.66|1220.3|1214.9|7075
1669464000000|2022-11-26 12:00:00|1223.79|1218.39|1221.56|1216.16|1224.5|1219.1|1220.19|1214.79|6457
1669467600000|2022-11-26 13:00:00|1221.58|1216.18|1223.07|1217.67|1225.23|1219.83|1221.07|1215.67|6118
1669471200000|2022-11-26 14:00:00|1223.06|1217.66|1216.52|1211.12|1236.15|1230.75|1212.19|1206.79|8363
1669474800000|2022-11-26 15:00:00|1216.51|1211.11|1213.24|1207.84|1218.74|1213.34|1208.93|1203.53|9172
1669478400000|2022-11-26 16:00:00|1213.26|1207.86|1211.79|1206.39|1215.93|1210.53|1211.27|1205.87|7449
1669482000000|2022-11-26 17:00:00|1211.78|1206.38|1215.09|1209.69|1217.21|1211.81|1210.2|1204.8|6921
1669485600000|2022-11-26 18:00:00|1215.05|1209.65|1210.23|1204.83|1215.87|1210.47|1209|1203.6|6406
1669489200000|2022-11-26 19:00:00|1210.24|1204.84|1209.66|1204.26|1210.71|1205.31|1204.25|1198.85|7346
1669492800000|2022-11-26 20:00:00|1209.65|1204.25|1210.22|1204.82|1210.93|1205.53|1209.45|1204.05|5916
1669496400000|2022-11-26 21:00:00|1210.24|1204.84|1212.36|1206.96|1214.72|1209.32|1210.22|1204.82|5543
1669500000000|2022-11-26 22:00:00|1212.38|1206.98|1203.63|1198.23|1212.67|1207.27|1198.97|1193.57|6379
1669503600000|2022-11-26 23:00:00|1203.62|1198.22|1207.8|1202.4|1209.42|1204.02|1202.15|1196.75|7149
1669507200000|2022-11-27 00:00:00|1207.82|1202.42|1208.23|1202.83|1211.08|1205.68|1206.66|1201.26|7060
1669510800000|2022-11-27 01:00:00|1208.3|1202.9|1213.61|1208.21|1215.92|1210.52|1208.16|1202.76|6443
1669514400000|2022-11-27 02:00:00|1213.62|1208.22|1217.23|1211.83|1218.09|1212.69|1213.62|1208.22|6161
1669518000000|2022-11-27 03:00:00|1217.22|1211.82|1218.72|1213.32|1220.05|1214.65|1216.37|1210.97|5367
1669521600000|2022-11-27 04:00:00|1218.75|1213.35|1221.16|1215.76|1225.18|1219.78|1217.57|1212.17|7044
1669525200000|2022-11-27 05:00:00|1221.19|1215.79|1219.13|1213.73|1223.27|1217.87|1217.91|1212.51|5873
1669528800000|2022-11-27 06:00:00|1219.07|1213.67|1219.03|1213.63|1224.49|1219.09|1218.97|1213.57|5493
1669532400000|2022-11-27 07:00:00|1218.99|1213.59|1219.51|1214.11|1221.28|1215.88|1218.93|1213.53|4598
1669536000000|2022-11-27 08:00:00|1219.52|1214.12|1214.2|1208.8|1222.59|1217.19|1213.22|1207.82|6251
1669539600000|2022-11-27 09:00:00|1214.19|1208.79|1212.98|1207.58|1215.85|1210.45|1212.12|1206.72|6017
1669543200000|2022-11-27 10:00:00|1212.99|1207.59|1215|1209.6|1222.91|1217.51|1212.05|1206.65|7450
1669546800000|2022-11-27 11:00:00|1214.99|1209.59|1217.34|1211.94|1218.52|1213.12|1213.91|1208.51|5709
1669550400000|2022-11-27 12:00:00|1217.32|1211.92|1216.9|1211.5|1220.79|1215.39|1215.24|1209.84|6383
1669554000000|2022-11-27 13:00:00|1216.89|1211.49|1214.67|1209.27|1217.08|1211.68|1213.06|1207.66|6523
1669557600000|2022-11-27 14:00:00|1214.68|1209.28|1215.07|1209.67|1217.83|1212.43|1213.2|1207.8|6332
1669561200000|2022-11-27 15:00:00|1215.08|1209.68|1220.27|1214.87|1221.26|1215.86|1210.04|1204.64|6787
1669564800000|2022-11-27 16:00:00|1220.26|1214.86|1216.07|1210.67|1222.59|1217.19|1215.96|1210.56|7131
1669568400000|2022-11-27 17:00:00|1216.08|1210.68|1217.38|1211.98|1218.18|1212.78|1214.32|1208.92|6409
1669572000000|2022-11-27 18:00:00|1217.4|1212|1219.9|1214.5|1220.55|1215.15|1217.38|1211.98|5582
1669575600000|2022-11-27 19:00:00|1219.92|1214.52|1215.26|1209.86|1220.2|1214.8|1213.79|1208.39|5314
1669579200000|2022-11-27 20:00:00|1215.28|1209.88|1216.7|1209.8|1217.33|1211.13|1214.39|1208.99|4334
1669582800000|2022-11-27 21:00:00|1216.73|1209.83|1218.64|1211.74|1221.37|1214.47|1216.64|1209.74|4975
1669586400000|2022-11-27 22:00:00|1218.66|1211.76|1218.53|1213.13|1219.79|1214.39|1216.73|1211.33|5722
1669590000000|2022-11-27 23:00:00|1218.46|1213.06|1195.95|1190.55|1218.46|1213.06|1192.26|1186.86|11376
1669593600000|2022-11-28 00:00:00|1195.94|1190.54|1197.25|1191.85|1201.34|1195.94|1194.29|1188.89|9259
1669597200000|2022-11-28 01:00:00|1197.19|1191.79|1166.39|1160.99|1199.12|1193.72|1163.54|1158.14|12200
1669600800000|2022-11-28 02:00:00|1166.4|1161|1166.11|1160.71|1172.89|1167.49|1161.3|1155.9|10923
1669604400000|2022-11-28 03:00:00|1166.12|1160.72|1174.81|1169.41|1175.34|1169.94|1165.38|1159.98|9085
1669608000000|2022-11-28 04:00:00|1174.84|1169.44|1176.27|1170.87|1180.57|1175.17|1173.1|1167.7|8585
1669611600000|2022-11-28 05:00:00|1176.29|1170.89|1169.85|1164.45|1176.84|1171.44|1169.02|1163.62|8184
1669615200000|2022-11-28 06:00:00|1169.97|1164.57|1177.03|1171.63|1177.19|1171.79|1169.77|1164.37|8403
1669618800000|2022-11-28 07:00:00|1177.02|1171.62|1176.25|1170.85|1177.52|1172.12|1173.05|1167.65|7830
1669622400000|2022-11-28 08:00:00|1176.29|1170.89|1176.97|1171.57|1178.18|1172.78|1173.54|1168.14|7667
1669626000000|2022-11-28 09:00:00|1176.96|1171.56|1173.92|1168.52|1178.75|1173.35|1171.86|1166.46|7712
1669629600000|2022-11-28 10:00:00|1173.93|1168.53|1170.04|1164.64|1173.93|1168.53|1166.47|1161.07|7300
1669633200000|2022-11-28 11:00:00|1170.03|1164.63|1172.59|1167.19|1175.03|1169.63|1169.78|1164.38|7562
1669636800000|2022-11-28 12:00:00|1172.66|1167.26|1172.57|1167.17|1176.59|1171.19|1170.59|1165.19|7829
1669640400000|2022-11-28 13:00:00|1172.53|1167.13|1172.88|1167.48|1174.9|1169.5|1169.83|1164.43|7386
1669644000000|2022-11-28 14:00:00|1172.89|1167.49|1169.36|1163.96|1184.19|1178.79|1166.22|1160.82|9122
1669647600000|2022-11-28 15:00:00|1169.32|1163.92|1165.41|1160.01|1171.48|1166.08|1158.3|1152.9|11336
1669651200000|2022-11-28 16:00:00|1165.44|1160.04|1179.04|1173.64|1186.11|1180.71|1153.57|1148.17|11686
1669654800000|2022-11-28 17:00:00|1179.03|1173.63|1174.48|1169.08|1186.63|1181.23|1173.73|1168.33|10241
1669658400000|2022-11-28 18:00:00|1174.49|1169.09|1170.51|1165.11|1177.1|1171.7|1170.12|1164.72|8778
1669662000000|2022-11-28 19:00:00|1170.53|1165.13|1174.03|1168.63|1176.18|1170.78|1168.01|1162.61|7958
1669665600000|2022-11-28 20:00:00|1174.05|1168.65|1177.09|1171.69|1177.61|1172.21|1172.42|1167.02|7899
1669669200000|2022-11-28 21:00:00|1177.07|1171.67|1175.08|1169.68|1177.46|1172.06|1171.23|1165.83|7498
1669672800000|2022-11-28 22:00:00|1175.07|1169.67|1173.25|1167.85|1175.78|1170.38|1172.82|1167.42|5552
1669676400000|2022-11-28 23:00:00|1173.26|1167.86|1170.15|1164.75|1174.38|1168.98|1169.5|1164.1|6250
1669680000000|2022-11-29 00:00:00|1170.14|1164.74|1169.52|1164.12|1172.39|1166.99|1161.24|1155.84|8951
1669683600000|2022-11-29 01:00:00|1169.53|1164.13|1179.43|1174.03|1184|1178.6|1167.58|1162.18|8569
1669687200000|2022-11-29 02:00:00|1179.4|1174|1184.96|1179.56|1191.5|1186.1|1178.98|1173.58|9064
1669690800000|2022-11-29 03:00:00|1184.95|1179.55|1186.91|1181.51|1189.35|1183.95|1184.1|1178.7|7769
1669694400000|2022-11-29 04:00:00|1186.93|1181.53|1200.28|1194.88|1205.11|1199.71|1186.49|1181.09|10690
1669698000000|2022-11-29 05:00:00|1200.29|1194.89|1210.17|1204.77|1216.89|1211.49|1200.29|1194.89|10180
1669701600000|2022-11-29 06:00:00|1210.24|1204.84|1206.42|1201.02|1213.98|1208.58|1205.66|1200.26|8506
1669705200000|2022-11-29 07:00:00|1206.65|1201.25|1209.09|1203.69|1216.01|1210.61|1206.43|1201.03|8568
1669708800000|2022-11-29 08:00:00|1208.96|1203.56|1217.25|1211.85|1224.86|1219.46|1207.31|1201.91|9974
1669712400000|2022-11-29 09:00:00|1217.31|1211.91|1220.17|1214.77|1221.73|1216.33|1213.7|1208.3|8957
1669716000000|2022-11-29 10:00:00|1220.22|1214.82|1217.12|1211.72|1222.1|1216.7|1215.76|1210.36|7657
1669719600000|2022-11-29 11:00:00|1217.13|1211.73|1219.36|1213.96|1224.62|1219.22|1216.16|1210.76|8060
1669723200000|2022-11-29 12:00:00|1219.37|1213.97|1218.37|1212.97|1221.21|1215.81|1217.02|1211.62|7558
1669726800000|2022-11-29 13:00:00|1218.38|1212.98|1211.55|1206.15|1218.48|1213.08|1208.89|1203.49|9600
1669730400000|2022-11-29 14:00:00|1211.53|1206.13|1207.93|1202.53|1218.01|1212.61|1205.3|1199.9|10327
1669734000000|2022-11-29 15:00:00|1207.9|1202.5|1211.19|1205.79|1219.4|1214|1205.49|1200.09|9979
1669737600000|2022-11-29 16:00:00|1211.2|1205.8|1211.44|1206.04|1215.26|1209.86|1205.4|1200|9056
1669741200000|2022-11-29 17:00:00|1211.43|1206.03|1211.53|1206.13|1213.83|1208.43|1207.86|1202.46|7345
1669744800000|2022-11-29 18:00:00|1211.55|1206.15|1217.93|1212.53|1218.73|1213.33|1209.36|1203.96|7199
1669748400000|2022-11-29 19:00:00|1217.92|1212.52|1218.15|1212.75|1222.91|1217.51|1217.17|1211.77|6888
1669752000000|2022-11-29 20:00:00|1218.16|1212.76|1225.05|1219.65|1229.17|1223.77|1218.06|1212.66|8395
1669755600000|2022-11-29 21:00:00|1225.07|1219.67|1222.11|1216.71|1227.52|1222.12|1221.56|1216.16|5463
1669759200000|2022-11-29 22:00:00|1222.1|1216.7|1225.38|1219.98|1226.17|1220.77|1219.49|1214.09|4556
1669762800000|2022-11-29 23:00:00|1225.37|1219.97|1218.87|1213.47|1228.72|1223.32|1218.03|1212.63|7285
1669766400000|2022-11-30 00:00:00|1218.9|1213.5|1276.92|1271.52|1283.98|1278.58|1215.21|1209.81|9675
1669770000000|2022-11-30 01:00:00|1276.88|1271.48|1275.39|1269.99|1282.73|1277.33|1269.01|1263.61|9629
1669773600000|2022-11-30 02:00:00|1275.38|1269.98|1273.27|1267.87|1284.58|1279.18|1272.01|1266.61|9368
1669777200000|2022-11-30 03:00:00|1273.24|1267.84|1267.49|1262.09|1275.37|1269.97|1266.75|1261.35|7342
1669780800000|2022-11-30 04:00:00|1267.48|1262.08|1272.21|1266.81|1272.45|1267.05|1267.43|1262.03|6784
1669784400000|2022-11-30 05:00:00|1272.23|1266.83|1273.9|1268.5|1277.17|1271.77|1270.47|1265.07|6740
1669788000000|2022-11-30 06:00:00|1274|1268.6|1271.95|1266.55|1274.38|1268.98|1269.75|1264.35|6470
1669791600000|2022-11-30 07:00:00|1271.89|1266.49|1275.39|1269.99|1276.8|1271.4|1271.23|1265.83|5934
1669795200000|2022-11-30 08:00:00|1275.44|1270.04|1270.83|1265.43|1279.8|1274.4|1268.88|1263.48|7265
1669798800000|2022-11-30 09:00:00|1270.84|1265.44|1269.08|1263.68|1271.97|1266.57|1264.18|1258.78|6663
1669802400000|2022-11-30 10:00:00|1269.09|1263.69|1267.54|1262.14|1270.48|1265.08|1267.52|1262.12|4902
1669806000000|2022-11-30 11:00:00|1267.58|1262.18|1269.44|1264.04|1270.78|1265.38|1267.39|1261.99|5217
1669809600000|2022-11-30 12:00:00|1269.43|1264.03|1261.42|1256.02|1271.43|1266.03|1259.34|1253.94|6690
1669813200000|2022-11-30 13:00:00|1261.44|1256.04|1265.16|1259.76|1274.34|1268.94|1260.41|1255.01|10513
1669816800000|2022-11-30 14:00:00|1265.15|1259.75|1269.69|1264.29|1270.8|1265.4|1264.55|1259.15|8778
1669820400000|2022-11-30 15:00:00|1269.71|1264.31|1270.02|1264.62|1270.32|1264.92|1265.21|1259.81|8404
1669824000000|2022-11-30 16:00:00|1270.03|1264.63|1276.09|1270.69|1281.4|1276|1267.36|1261.96|9133
1669827600000|2022-11-30 17:00:00|1276.16|1270.76|1268.71|1263.31|1276.94|1271.54|1264.07|1258.67|8906
1669831200000|2022-11-30 18:00:00|1268.7|1263.3|1281.39|1275.99|1287.46|1282.06|1262.92|1257.52|10614
1669834800000|2022-11-30 19:00:00|1281.3|1275.9|1289.96|1284.56|1302.72|1297.32|1281.2|1275.8|11834
1669838400000|2022-11-30 20:00:00|1289.95|1284.55|1297.97|1292.57|1298.12|1292.72|1287.82|1282.42|8486
1669842000000|2022-11-30 21:00:00|1298.02|1292.62|1299.53|1294.13|1301.37|1295.97|1290.42|1285.02|8559
1669845600000|2022-11-30 22:00:00|1299.54|1294.14|1301.97|1296.57|1312.11|1306.71|1295.29|1289.89|6177
1669849200000|2022-11-30 23:00:00|1301.83|1296.43|1297.56|1292.16|1308.86|1303.46|1296.12|1290.72|10805
1669852800000|2022-12-01 00:00:00|1297.54|1292.14|1292.82|1287.42|1298.73|1293.33|1289.04|1283.64|10146
1669856400000|2022-12-01 01:00:00|1292.81|1287.41|1288.55|1283.15|1293.3|1287.9|1286.11|1280.71|8169
1669860000000|2022-12-01 02:00:00|1288.57|1283.17|1289.4|1284|1291.91|1286.51|1284.56|1279.16|6374
1669863600000|2022-12-01 03:00:00|1289.39|1283.99|1290.77|1285.37|1293.81|1288.41|1289.12|1283.72|6011
1669867200000|2022-12-01 04:00:00|1290.76|1285.36|1286.47|1281.07|1292.1|1286.7|1285.57|1280.17|5977
1669870800000|2022-12-01 05:00:00|1286.53|1281.13|1285.14|1279.74|1289.55|1284.15|1279.37|1273.97|7450
1669874400000|2022-12-01 06:00:00|1285.16|1279.76|1286.99|1281.59|1288.52|1283.12|1284.9|1279.5|6394
1669878000000|2022-12-01 07:00:00|1286.98|1281.58|1281.68|1276.28|1287.34|1281.94|1281.66|1276.26|6251
1669881600000|2022-12-01 08:00:00|1281.67|1276.27|1286.59|1281.19|1288.59|1283.19|1280.13|1274.73|7867
1669885200000|2022-12-01 09:00:00|1286.63|1281.23|1286.25|1280.85|1286.77|1281.37|1281.1|1275.7|6574
1669888800000|2022-12-01 10:00:00|1286.22|1280.82|1283.08|1277.68|1287.62|1282.22|1282.74|1277.34|5699
1669892400000|2022-12-01 11:00:00|1283.09|1277.69|1285.7|1280.3|1285.72|1280.32|1280.63|1275.23|6239
1669896000000|2022-12-01 12:00:00|1285.71|1280.31|1291.11|1285.71|1293.25|1287.85|1285.57|1280.17|7965
1669899600000|2022-12-01 13:00:00|1291.08|1285.68|1281.71|1276.31|1300.78|1295.38|1272.99|1267.59|10395
1669903200000|2022-12-01 14:00:00|1281.68|1276.28|1282.93|1277.53|1285.99|1280.59|1273.78|1268.38|11142
1669906800000|2022-12-01 15:00:00|1282.91|1277.51|1274.3|1268.9|1287.29|1281.89|1265.84|1260.44|11304
1669910400000|2022-12-01 16:00:00|1274.33|1268.93|1275.16|1269.76|1277.3|1271.9|1268.41|1263.01|8645
1669914000000|2022-12-01 17:00:00|1275.17|1269.77|1277.55|1272.15|1278.54|1273.14|1271.45|1266.05|8053
1669917600000|2022-12-01 18:00:00|1277.56|1272.16|1277.48|1272.08|1281.24|1275.84|1274.76|1269.36|7896
1669921200000|2022-12-01 19:00:00|1277.47|1272.07|1278.8|1273.4|1280.26|1274.86|1275.23|1269.83|7455
1669924800000|2022-12-01 20:00:00|1278.79|1273.39|1274.9|1269.5|1278.88|1273.48|1274.47|1269.07|6315
1669928400000|2022-12-01 21:00:00|1274.81|1269.41|1279.16|1273.76|1280.3|1274.9|1269.92|1264.52|7314
1669932000000|2022-12-01 22:00:00|1279.15|1273.75|1280.34|1274.94|1285.49|1280.09|1277.47|1272.07|5809
1669935600000|2022-12-01 23:00:00|1280.33|1274.93|1279.05|1273.65|1281.99|1276.59|1276.01|1270.61|5825
1669939200000|2022-12-02 00:00:00|1279.06|1273.66|1285.57|1280.17|1285.85|1280.45|1276.85|1271.45|7449
1669942800000|2022-12-02 01:00:00|1285.55|1280.15|1275.33|1269.93|1287.43|1282.03|1269.68|1264.28|8370
1669946400000|2022-12-02 02:00:00|1275.36|1269.96|1274.61|1269.21|1277.46|1272.06|1268.34|1262.94|8195
1669950000000|2022-12-02 03:00:00|1274.64|1269.24|1274.62|1269.22|1277.66|1272.26|1273.82|1268.42|6436
1669953600000|2022-12-02 04:00:00|1274.61|1269.21|1275.49|1270.09|1277.04|1271.64|1271|1265.6|5552
1669957200000|2022-12-02 05:00:00|1275.5|1270.1|1276.01|1270.61|1278.11|1272.71|1274.25|1268.85|5119
1669960800000|2022-12-02 06:00:00|1276.04|1270.64|1274.41|1269.01|1279.66|1274.26|1273.93|1268.53|5413
1669964400000|2022-12-02 07:00:00|1274.42|1269.02|1278.6|1273.2|1280.78|1275.38|1273.73|1268.33|5420
1669968000000|2022-12-02 08:00:00|1278.57|1273.17|1279.93|1274.53|1282.35|1276.95|1276.49|1271.09|5400
1669971600000|2022-12-02 09:00:00|1279.92|1274.52|1280.82|1275.42|1283.9|1278.5|1279.07|1273.67|5036
1669975200000|2022-12-02 10:00:00|1280.81|1275.41|1283.58|1278.18|1283.6|1278.2|1280.58|1275.18|4658
1669978800000|2022-12-02 11:00:00|1283.59|1278.19|1291.87|1286.47|1297|1291.6|1281.87|1276.47|7725
1669982400000|2022-12-02 12:00:00|1291.85|1286.45|1293.61|1288.21|1296.95|1291.55|1289.61|1284.21|7314
1669986000000|2022-12-02 13:00:00|1293.59|1288.19|1279.82|1274.42|1299.72|1294.32|1271.82|1266.42|8805
1669989600000|2022-12-02 14:00:00|1279.81|1274.41|1282.35|1276.95|1285.71|1280.31|1275.14|1269.74|6646
1669993200000|2022-12-02 15:00:00|1282.36|1276.96|1281.84|1276.44|1288.88|1283.48|1280.63|1275.23|6363
1669996800000|2022-12-02 16:00:00|1281.83|1276.43|1281.22|1275.82|1282.19|1276.79|1277.35|1271.95|6098
1670000400000|2022-12-02 17:00:00|1281.24|1275.84|1282.62|1277.22|1285.72|1280.32|1280.69|1275.29|5278
1670004000000|2022-12-02 18:00:00|1282.61|1277.21|1284.92|1279.52|1287.05|1281.65|1281.84|1276.44|4935
1670007600000|2022-12-02 19:00:00|1284.93|1279.53|1290.31|1284.91|1290.81|1285.41|1282.76|1277.36|4965
1670011200000|2022-12-02 20:00:00|1290.29|1284.89|1294.2|1288.8|1296.38|1290.98|1289.47|1284.07|5888
1670014800000|2022-12-02 21:00:00|1294.18|1288.78|1293.91|1288.51|1299.31|1293.91|1292.96|1287.56|4971
1670054400000|2022-12-03 08:00:00|1279.17|1273.77|1272.4|1267|1280.16|1274.76|1270.38|1264.98|5343
1670058000000|2022-12-03 09:00:00|1272.41|1267.01|1276.53|1271.13|1277.28|1271.88|1269.3|1263.9|5123
1670061600000|2022-12-03 10:00:00|1276.54|1271.14|1274.16|1268.76|1276.54|1271.14|1272.68|1267.28|3791
1670065200000|2022-12-03 11:00:00|1274.17|1268.77|1272.43|1267.03|1274.17|1268.77|1264.72|1259.32|5228
1670068800000|2022-12-03 12:00:00|1272.42|1267.02|1275.15|1269.75|1275.18|1269.78|1271.45|1266.05|4025
1670072400000|2022-12-03 13:00:00|1275.13|1269.73|1274.13|1268.73|1275.97|1270.57|1273.14|1267.74|3753
1670076000000|2022-12-03 14:00:00|1274.14|1268.74|1271.83|1266.43|1274.69|1269.29|1269.54|1264.14|3866
1670079600000|2022-12-03 15:00:00|1271.82|1266.42|1274.2|1268.8|1277.8|1272.4|1271.35|1265.95|3962
1670083200000|2022-12-03 16:00:00|1274.21|1268.81|1270.73|1265.33|1274.21|1268.81|1270.44|1265.04|3736
1670086800000|2022-12-03 17:00:00|1270.72|1265.32|1273.55|1268.15|1273.6|1268.2|1267.27|1261.87|4272
1670090400000|2022-12-03 18:00:00|1273.54|1268.14|1272.81|1267.41|1274.17|1268.77|1271.26|1265.86|3447
1670094000000|2022-12-03 19:00:00|1272.83|1267.43|1269.21|1263.81|1273.35|1267.95|1265.97|1260.57|3773
1670097600000|2022-12-03 20:00:00|1269.23|1263.83|1267.41|1262.01|1269.76|1264.36|1264.83|1259.43|3347
1670101200000|2022-12-03 21:00:00|1267.43|1262.03|1263.93|1258.53|1267.43|1262.03|1258.44|1253.04|5204
1670104800000|2022-12-03 22:00:00|1263.94|1258.54|1244.79|1239.39|1264.08|1258.68|1239.55|1234.15|5316
1670108400000|2022-12-03 23:00:00|1244.76|1239.36|1243.46|1238.06|1245.81|1240.41|1240.22|1234.82|5563
1670112000000|2022-12-04 00:00:00|1243.42|1238.02|1254.18|1248.78|1255.68|1250.28|1243.1|1237.7|5181
1670115600000|2022-12-04 01:00:00|1254.22|1248.82|1259.29|1253.89|1265.99|1260.59|1251.31|1245.91|5025
1670119200000|2022-12-04 02:00:00|1259.3|1253.9|1262.48|1257.08|1263.65|1258.25|1256.79|1251.39|3965
1670122800000|2022-12-04 03:00:00|1262.47|1257.07|1259.73|1254.33|1262.81|1257.41|1258.26|1252.86|4035
1670126400000|2022-12-04 04:00:00|1259.79|1254.39|1265.49|1260.09|1268.8|1263.4|1259.79|1254.39|4391
1670130000000|2022-12-04 05:00:00|1265.48|1260.08|1263.08|1257.68|1270.07|1264.67|1261.68|1256.28|4294
1670133600000|2022-12-04 06:00:00|1263.07|1257.67|1260.4|1255|1264.16|1258.76|1259.46|1254.06|3732
1670137200000|2022-12-04 07:00:00|1260.34|1254.94|1260|1254.6|1260.86|1255.46|1256.96|1251.56|3441
1670140800000|2022-12-04 08:00:00|1259.99|1254.59|1261.79|1256.39|1266.34|1260.94|1256.27|1250.87|4266
1670144400000|2022-12-04 09:00:00|1261.78|1256.38|1260.55|1255.15|1264.62|1259.22|1260.16|1254.76|3985
1670148000000|2022-12-04 10:00:00|1260.53|1255.13|1261.19|1255.79|1262.6|1257.2|1259.1|1253.7|4089
1670151600000|2022-12-04 11:00:00|1261.2|1255.8|1258|1252.6|1261.46|1256.06|1255.04|1249.64|4143
1670155200000|2022-12-04 12:00:00|1258.01|1252.61|1259.83|1254.43|1260.47|1255.07|1253.28|1247.88|4481
1670158800000|2022-12-04 13:00:00|1259.85|1254.45|1257.36|1251.96|1260.03|1254.63|1254.17|1248.77|4328
1670162400000|2022-12-04 14:00:00|1257.35|1251.95|1262.32|1256.92|1264.19|1258.79|1253.91|1248.51|4854
1670166000000|2022-12-04 15:00:00|1262.29|1256.89|1262.88|1257.48|1265.19|1259.79|1259.87|1254.47|4798
1670169600000|2022-12-04 16:00:00|1262.87|1257.47|1262.26|1256.86|1269.07|1263.67|1260.95|1255.55|4899
1670173200000|2022-12-04 17:00:00|1262.27|1256.87|1271.7|1266.3|1272.34|1266.94|1259.92|1254.52|4151
1670176800000|2022-12-04 18:00:00|1271.72|1266.32|1276.25|1270.85|1281.2|1275.8|1270.25|1264.85|6291
1670180400000|2022-12-04 19:00:00|1276.26|1270.86|1281.61|1276.21|1284.89|1279.49|1272.87|1267.47|5230
1670184000000|2022-12-04 20:00:00|1281.65|1276.25|1281.36|1274.46|1286.61|1279.71|1279.76|1274.1|5046
1670187600000|2022-12-04 21:00:00|1281.33|1274.43|1280.34|1273.44|1281.74|1274.84|1278.45|1271.55|4680
1670191200000|2022-12-04 22:00:00|1280.33|1273.43|1279.25|1272.35|1280.76|1273.86|1276.34|1269.44|3940
1670194800000|2022-12-04 23:00:00|1279.29|1272.39|1283.32|1276.42|1289.81|1282.91|1279.03|1272.13|7179
1670198400000|2022-12-05 00:00:00|1283.33|1276.43|1291.59|1286.19|1296.78|1291.38|1279.81|1273.81|7834
1670202000000|2022-12-05 01:00:00|1291.61|1286.21|1293.63|1288.23|1295.05|1289.65|1289.51|1284.11|6969
1670205600000|2022-12-05 02:00:00|1293.65|1288.25|1295.35|1289.95|1300.32|1294.92|1292.42|1287.02|7106
1670209200000|2022-12-05 03:00:00|1295.38|1289.98|1293.84|1288.44|1300.26|1294.86|1293.24|1287.84|6910
1670212800000|2022-12-05 04:00:00|1293.86|1288.46|1303.72|1298.32|1306.54|1301.14|1292.82|1287.42|6297
1670216400000|2022-12-05 05:00:00|1303.74|1298.34|1300.45|1295.05|1307.31|1301.91|1298.08|1292.68|7178
1670220000000|2022-12-05 06:00:00|1300.48|1295.08|1298.81|1293.41|1301.2|1295.8|1297.74|1292.34|5951
1670223600000|2022-12-05 07:00:00|1298.82|1293.42|1300.14|1294.74|1302.94|1297.54|1296.81|1291.41|5557
1670227200000|2022-12-05 08:00:00|1300.15|1294.75|1304.7|1299.3|1307.8|1302.4|1298.75|1293.35|7434
1670230800000|2022-12-05 09:00:00|1304.74|1299.34|1297.27|1291.87|1305.03|1299.63|1296.87|1291.47|5893
1670234400000|2022-12-05 10:00:00|1297.23|1291.83|1299.03|1293.63|1300.7|1295.3|1294.94|1289.54|4753
1670238000000|2022-12-05 11:00:00|1299.02|1293.62|1297.97|1292.57|1299.84|1294.44|1296.41|1291.01|4780
1670241600000|2022-12-05 12:00:00|1297.96|1292.56|1293.09|1287.69|1298.01|1292.61|1290.27|1284.87|5783
1670245200000|2022-12-05 13:00:00|1293.06|1287.66|1288.65|1283.25|1295.19|1289.79|1285.32|1279.92|5651
1670248800000|2022-12-05 14:00:00|1288.67|1283.27|1287.86|1282.46|1290.75|1285.35|1284.4|1279|6715
1670252400000|2022-12-05 15:00:00|1287.88|1282.48|1269.29|1263.89|1287.88|1282.48|1262.55|1257.15|8139
1670256000000|2022-12-05 16:00:00|1269.31|1263.91|1262.37|1256.97|1271.85|1266.45|1258.73|1253.33|7593
1670259600000|2022-12-05 17:00:00|1262.35|1256.95|1267.57|1262.17|1268.48|1263.08|1256.41|1251.01|7058
1670263200000|2022-12-05 18:00:00|1267.58|1262.18|1264.94|1259.54|1272.73|1267.33|1264.26|1258.86|6644
1670266800000|2022-12-05 19:00:00|1264.89|1259.49|1256.37|1250.97|1266.11|1260.71|1250.06|1244.66|7417
1670270400000|2022-12-05 20:00:00|1256.38|1250.98|1258.96|1253.56|1260.07|1254.67|1254.61|1249.21|6123
1670274000000|2022-12-05 21:00:00|1258.87|1253.47|1262.25|1256.85|1262.56|1257.16|1258.71|1253.31|5083
1670277600000|2022-12-05 22:00:00|1262.26|1256.86|1261.79|1256.39|1263.09|1257.69|1259.46|1254.06|4025
1670281200000|2022-12-05 23:00:00|1261.77|1256.37|1262.1|1256.7|1263.14|1257.74|1257.82|1252.42|5054
1670284800000|2022-12-06 00:00:00|1262.12|1256.72|1269.45|1264.05|1269.82|1264.42|1262.05|1256.65|5677
1670288400000|2022-12-06 01:00:00|1269.54|1264.14|1266.31|1260.91|1272.92|1267.52|1266.1|1260.7|5589
1670292000000|2022-12-06 02:00:00|1266.32|1260.92|1268.14|1262.74|1269.91|1264.51|1266.29|1260.89|4881
1670295600000|2022-12-06 03:00:00|1268.15|1262.75|1264.55|1259.15|1271.31|1265.91|1263.83|1258.43|4910
1670299200000|2022-12-06 04:00:00|1264.54|1259.14|1264.04|1258.64|1265.39|1259.99|1260.17|1254.77|5064
1670302800000|2022-12-06 05:00:00|1264.11|1258.71|1259.66|1254.26|1264.11|1258.71|1258.97|1253.57|5085
1670306400000|2022-12-06 06:00:00|1259.69|1254.29|1263.58|1258.18|1265|1259.6|1257.71|1252.31|4991
1670310000000|2022-12-06 07:00:00|1263.54|1258.14|1263.12|1257.72|1265.85|1260.45|1261.08|1255.68|4776
1670313600000|2022-12-06 08:00:00|1263.11|1257.71|1265.4|1260|1267.56|1262.16|1258.61|1253.21|6001
1670317200000|2022-12-06 09:00:00|1265.36|1259.96|1258.81|1253.41|1265.66|1260.26|1258.13|1252.73|5567
1670320800000|2022-12-06 10:00:00|1258.82|1253.42|1255.22|1249.82|1260.75|1255.35|1251.44|1246.04|6094
1670324400000|2022-12-06 11:00:00|1255.23|1249.83|1258.96|1253.56|1259.85|1254.45|1246.72|1241.32|6249
1670328000000|2022-12-06 12:00:00|1258.95|1253.55|1260.44|1255.04|1262.72|1257.32|1257.75|1252.35|5725
1670331600000|2022-12-06 13:00:00|1260.49|1255.09|1256.76|1251.36|1264.52|1259.12|1256.12|1250.72|5982
1670335200000|2022-12-06 14:00:00|1256.77|1251.37|1254.06|1248.66|1261.87|1256.47|1252.27|1246.87|7587
1670338800000|2022-12-06 15:00:00|1254.08|1248.68|1257|1251.6|1259.47|1254.07|1248.04|1242.64|10047
1670342400000|2022-12-06 16:00:00|1256.99|1251.59|1257.89|1252.49|1261.91|1256.51|1256.08|1250.68|8086
1670346000000|2022-12-06 17:00:00|1257.9|1252.5|1254.49|1249.09|1259.39|1253.99|1251.91|1246.51|7890
1670349600000|2022-12-06 18:00:00|1254.45|1249.05|1252.02|1246.62|1255.81|1250.41|1247.87|1242.47|8520
1670353200000|2022-12-06 19:00:00|1252.01|1246.61|1252.56|1247.16|1253.28|1247.88|1244.94|1239.54|8451
1670356800000|2022-12-06 20:00:00|1252.72|1247.32|1255.79|1250.39|1257.41|1252.01|1250.32|1244.92|7724
1670360400000|2022-12-06 21:00:00|1255.61|1250.21|1258.54|1253.14|1259.31|1253.91|1254.59|1249.19|5623
1670364000000|2022-12-06 22:00:00|1258.59|1253.19|1255.7|1250.3|1258.98|1253.58|1255.09|1249.69|3115
1670367600000|2022-12-06 23:00:00|1255.71|1250.31|1274.05|1268.65|1277.23|1271.83|1255.64|1250.24|9496
1670371200000|2022-12-07 00:00:00|1274.03|1268.63|1271.5|1266.1|1279.86|1274.46|1269.54|1264.14|8323
1670374800000|2022-12-07 01:00:00|1271.53|1266.13|1267.74|1262.34|1272.73|1267.33|1265.79|1260.39|7450
1670378400000|2022-12-07 02:00:00|1267.75|1262.35|1268.04|1262.64|1270.64|1265.24|1266.71|1261.31|5386
1670382000000|2022-12-07 03:00:00|1268|1262.6|1265.12|1259.72|1268.09|1262.69|1262.08|1256.68|5313
1670385600000|2022-12-07 04:00:00|1265.06|1259.66|1266.1|1260.7|1267.54|1262.14|1263.71|1258.31|5710
1670389200000|2022-12-07 05:00:00|1266.11|1260.71|1263.14|1257.74|1266.33|1260.93|1261.45|1256.05|5228
1670392800000|2022-12-07 06:00:00|1262.99|1257.59|1252.85|1247.45|1263.3|1257.9|1251.17|1245.77|7801
1670396400000|2022-12-07 07:00:00|1252.86|1247.46|1227.18|1221.78|1253.97|1248.57|1223.4|1218|11070
1670400000000|2022-12-07 08:00:00|1227.16|1221.76|1231.71|1226.31|1233.22|1227.82|1222.07|1216.67|8370
1670403600000|2022-12-07 09:00:00|1231.68|1226.28|1233.5|1228.1|1233.54|1228.14|1229.77|1224.37|5735
1670407200000|2022-12-07 10:00:00|1233.49|1228.09|1232.81|1227.41|1233.49|1228.09|1228.63|1223.23|5228
1670410800000|2022-12-07 11:00:00|1232.83|1227.43|1227.93|1222.53|1232.98|1227.58|1226.46|1221.06|5465
1670414400000|2022-12-07 12:00:00|1228.01|1222.61|1227.06|1221.66|1230|1224.6|1223.84|1218.44|5924
1670418000000|2022-12-07 13:00:00|1227.05|1221.65|1235.79|1230.39|1238.03|1232.63|1226.83|1221.43|7673
1670421600000|2022-12-07 14:00:00|1235.75|1230.35|1236.12|1230.72|1242.5|1237.1|1234.49|1229.09|8821
1670425200000|2022-12-07 15:00:00|1236.14|1230.74|1236.51|1231.11|1238.8|1233.4|1230.65|1225.25|8898
1670428800000|2022-12-07 16:00:00|1236.5|1231.1|1232.05|1226.65|1238.02|1232.62|1229.98|1224.58|7327
1670432400000|2022-12-07 17:00:00|1232.01|1226.61|1233.83|1228.43|1235.77|1230.37|1230.71|1225.31|6067
1670436000000|2022-12-07 18:00:00|1233.82|1228.42|1231.92|1226.52|1239.83|1234.43|1231.92|1226.52|6652
1670439600000|2022-12-07 19:00:00|1231.94|1226.54|1234.98|1229.58|1236.39|1230.99|1230.89|1225.49|6294
1670443200000|2022-12-07 20:00:00|1234.99|1229.59|1234.56|1229.16|1237.9|1232.5|1232.51|1227.11|5809
1670446800000|2022-12-07 21:00:00|1234.62|1229.22|1235.09|1229.69|1236.15|1230.75|1231.85|1226.45|5029
1670450400000|2022-12-07 22:00:00|1235.08|1229.68|1233.09|1227.69|1235.08|1229.68|1226.66|1221.26|4627
1670454000000|2022-12-07 23:00:00|1233.1|1227.7|1234.04|1228.64|1237.48|1232.08|1231.95|1226.55|6504
1670457600000|2022-12-08 00:00:00|1234.08|1228.68|1230.1|1224.7|1239.42|1234.02|1229.87|1224.47|7254
1670461200000|2022-12-08 01:00:00|1230.09|1224.69|1229.83|1224.43|1232.87|1227.47|1225.14|1219.74|7710
1670464800000|2022-12-08 02:00:00|1229.84|1224.44|1235.8|1230.4|1241.32|1235.92|1229|1223.6|6643
1670468400000|2022-12-08 03:00:00|1235.78|1230.38|1234.48|1229.08|1238.76|1233.36|1234|1228.6|6107
1670472000000|2022-12-08 04:00:00|1234.49|1229.09|1230.8|1225.4|1235.68|1230.28|1229.45|1224.05|5583
1670475600000|2022-12-08 05:00:00|1230.79|1225.39|1231.59|1226.19|1232.36|1226.96|1228.81|1223.41|5297
1670479200000|2022-12-08 06:00:00|1231.6|1226.2|1231.83|1226.43|1232.83|1227.43|1227.74|1222.34|5853
1670482800000|2022-12-08 07:00:00|1231.82|1226.42|1235.43|1230.03|1238.54|1233.14|1231.37|1225.97|6252
1670486400000|2022-12-08 08:00:00|1235.41|1230.01|1236.4|1231|1237.53|1232.13|1234.48|1229.08|5081
1670490000000|2022-12-08 09:00:00|1236.49|1231.09|1232.67|1227.27|1237.25|1231.85|1232.01|1226.61|5474
1670493600000|2022-12-08 10:00:00|1232.68|1227.28|1236.15|1230.75|1238.24|1232.84|1232.68|1227.28|4967
1670497200000|2022-12-08 11:00:00|1236.16|1230.76|1243.1|1237.7|1247.47|1242.07|1231.78|1226.38|7665
1670500800000|2022-12-08 12:00:00|1243.11|1237.71|1242.04|1236.64|1248.19|1242.79|1240.78|1235.38|8406
1670504400000|2022-12-08 13:00:00|1242.06|1236.66|1247.32|1241.92|1247.66|1242.26|1238.8|1233.4|7958
1670508000000|2022-12-08 14:00:00|1247.33|1241.93|1250.21|1244.81|1250.99|1245.59|1243.43|1238.03|8546
1670511600000|2022-12-08 15:00:00|1250.22|1244.82|1252.86|1247.46|1256.38|1250.98|1248.15|1242.75|9517
1670515200000|2022-12-08 16:00:00|1252.85|1247.45|1253.96|1248.56|1255.69|1250.29|1251.73|1246.33|7421
1670518800000|2022-12-08 17:00:00|1253.97|1248.57|1257.21|1251.81|1259.03|1253.63|1252.3|1246.9|7120
1670522400000|2022-12-08 18:00:00|1257.17|1251.77|1290.01|1284.61|1294.97|1289.57|1255.19|1249.79|9499
1670526000000|2022-12-08 19:00:00|1290.02|1284.62|1286.79|1281.39|1294.13|1288.73|1281.92|1276.52|9131
1670529600000|2022-12-08 20:00:00|1286.81|1281.41|1281.59|1276.19|1288.69|1283.29|1278.82|1273.42|7414
1670533200000|2022-12-08 21:00:00|1281.57|1276.17|1281.19|1275.79|1282.91|1277.51|1279.37|1273.97|5191
1670536800000|2022-12-08 22:00:00|1281.21|1275.81|1286.87|1281.47|1288.88|1283.48|1281.21|1275.81|4134
1670540400000|2022-12-08 23:00:00|1286.89|1281.49|1283.12|1277.72|1288.9|1283.5|1282.63|1277.23|5916
1670544000000|2022-12-09 00:00:00|1283.07|1277.67|1279.74|1274.34|1283.47|1278.07|1276.09|1270.69|6478
1670547600000|2022-12-09 01:00:00|1279.77|1274.37|1284.15|1278.75|1292.4|1287|1278.97|1273.57|6303
1670551200000|2022-12-09 02:00:00|1284.16|1278.76|1283.89|1278.49|1286.74|1281.34|1282.13|1276.73|5142
1670554800000|2022-12-09 03:00:00|1283.92|1278.52|1286.57|1281.17|1288.27|1282.87|1283.79|1278.39|4842
1670558400000|2022-12-09 04:00:00|1286.53|1281.13|1286.36|1280.96|1288.32|1282.92|1284.3|1278.9|4402
1670562000000|2022-12-09 05:00:00|1286.3|1280.9|1283.71|1278.31|1286.52|1281.12|1283.34|1277.94|3798
1670565600000|2022-12-09 06:00:00|1283.7|1278.3|1282.3|1276.9|1283.72|1278.32|1280.34|1274.94|4798
1670569200000|2022-12-09 07:00:00|1282.29|1276.89|1285.31|1279.91|1286.44|1281.04|1281.85|1276.45|4199
1670572800000|2022-12-09 08:00:00|1285.32|1279.92|1282.87|1277.47|1285.52|1280.12|1281.84|1276.44|3941
1670576400000|2022-12-09 09:00:00|1282.86|1277.46|1287.71|1282.31|1290.14|1284.74|1282.18|1276.78|4626
1670580000000|2022-12-09 10:00:00|1287.7|1282.3|1287.71|1282.31|1295.08|1289.68|1284.7|1279.3|7032
1670583600000|2022-12-09 11:00:00|1287.66|1282.26|1291.25|1285.85|1293.78|1288.38|1285.98|1280.58|5861
1670587200000|2022-12-09 12:00:00|1291.26|1285.86|1288.95|1283.55|1298.86|1293.46|1282.66|1277.26|7927
1670590800000|2022-12-09 13:00:00|1288.93|1283.53|1277.92|1272.52|1289.42|1284.02|1266.71|1261.31|9228
1670594400000|2022-12-09 14:00:00|1277.91|1272.51|1275.24|1269.84|1278.44|1273.04|1268.58|1263.18|8831
1670598000000|2022-12-09 15:00:00|1275.31|1269.91|1280.34|1274.94|1280.4|1275|1274.17|1268.77|8034
1670601600000|2022-12-09 16:00:00|1280.33|1274.93|1278.22|1272.82|1280.8|1275.4|1277.21|1271.81|6179
1670605200000|2022-12-09 17:00:00|1278.2|1272.8|1276.88|1271.48|1278.6|1273.2|1274.89|1269.49|5820
1670608800000|2022-12-09 18:00:00|1276.89|1271.49|1271.72|1266.32|1276.89|1271.49|1269.14|1263.74|6560
1670612400000|2022-12-09 19:00:00|1271.74|1266.34|1271.72|1266.32|1272.09|1266.69|1266.91|1261.51|6270
1670616000000|2022-12-09 20:00:00|1271.66|1266.26|1265.2|1259.8|1271.95|1266.55|1263.44|1258.04|6347
1670619600000|2022-12-09 21:00:00|1265.16|1259.76|1262.72|1257.32|1266.1|1260.7|1259.04|1253.64|5425
1670659200000|2022-12-10 08:00:00|1267.62|1262.22|1266.3|1260.9|1269.02|1263.62|1265.73|1260.33|3104
1670662800000|2022-12-10 09:00:00|1266.31|1260.91|1267.9|1262.5|1268.12|1262.72|1262.64|1257.24|3590
1670666400000|2022-12-10 10:00:00|1267.89|1262.49|1268.15|1262.75|1269.6|1264.2|1267.64|1262.24|2848
1670670000000|2022-12-10 11:00:00|1268.14|1262.74|1269.06|1263.66|1270.19|1264.79|1267.67|1262.27|3079
1670673600000|2022-12-10 12:00:00|1269.05|1263.65|1269.35|1263.95|1270.42|1265.02|1268.26|1262.86|3077
1670677200000|2022-12-10 13:00:00|1269.34|1263.94|1270.67|1265.27|1274.5|1269.1|1266.75|1261.35|4574
1670680800000|2022-12-10 14:00:00|1270.51|1265.11|1274.43|1269.03|1276.51|1271.11|1269.75|1264.35|4456
1670684400000|2022-12-10 15:00:00|1274.42|1269.02|1280.94|1275.54|1281.63|1276.23|1273.92|1268.52|5200
1670688000000|2022-12-10 16:00:00|1280.93|1275.53|1276.98|1271.58|1286.07|1280.67|1276.34|1270.94|4838
1670691600000|2022-12-10 17:00:00|1276.99|1271.59|1270.3|1264.9|1278.5|1273.1|1269.58|1264.18|4640
1670695200000|2022-12-10 18:00:00|1270.29|1264.89|1274.94|1269.54|1275.42|1270.02|1270.23|1264.83|3847
1670698800000|2022-12-10 19:00:00|1274.95|1269.55|1274.65|1269.25|1276.76|1271.36|1273.23|1267.83|3209
1670702400000|2022-12-10 20:00:00|1274.63|1269.23|1275.62|1270.22|1276.32|1270.92|1273.49|1268.09|3252
1670706000000|2022-12-10 21:00:00|1275.64|1270.24|1270.95|1265.55|1276.14|1270.74|1270.89|1265.49|3396
1670709600000|2022-12-10 22:00:00|1270.93|1265.53|1271.69|1266.29|1272.88|1267.48|1270.13|1264.73|3202
1670713200000|2022-12-10 23:00:00|1271.7|1266.3|1269.09|1263.69|1273.45|1268.05|1265.26|1259.86|3977
1670716800000|2022-12-11 00:00:00|1269.1|1263.7|1271.01|1265.61|1271.66|1266.26|1268.01|1262.61|3707
1670720400000|2022-12-11 01:00:00|1271.02|1265.62|1273.89|1268.49|1274|1268.6|1270.64|1265.24|3651
1670724000000|2022-12-11 02:00:00|1273.9|1268.5|1272.89|1267.49|1274.41|1269.01|1272.62|1267.22|3715
1670727600000|2022-12-11 03:00:00|1272.9|1267.5|1275.41|1270.01|1276.04|1270.64|1271.8|1266.4|3621
1670731200000|2022-12-11 04:00:00|1275.39|1269.99|1276.28|1270.88|1276.7|1271.3|1275.19|1269.79|3046
1670734800000|2022-12-11 05:00:00|1276.27|1270.87|1278.43|1273.03|1280.62|1275.22|1275.75|1270.35|3282
1670738400000|2022-12-11 06:00:00|1278.44|1273.04|1276.84|1271.44|1280.63|1275.23|1276.79|1271.39|3144
1670742000000|2022-12-11 07:00:00|1276.83|1271.43|1279.22|1273.82|1279.79|1274.39|1276.11|1270.71|2707
1670745600000|2022-12-11 08:00:00|1279.23|1273.83|1277|1271.6|1279.91|1274.51|1275.75|1270.35|3083
1670749200000|2022-12-11 09:00:00|1276.99|1271.59|1274.63|1269.23|1277.06|1271.66|1273.77|1268.37|3006
1670752800000|2022-12-11 10:00:00|1274.61|1269.21|1275.51|1270.11|1276.3|1270.9|1273.66|1268.26|2922
1670756400000|2022-12-11 11:00:00|1275.52|1270.12|1276.1|1270.7|1276.27|1270.87|1273.96|1268.56|2829
1670760000000|2022-12-11 12:00:00|1276.11|1270.71|1277.19|1271.79|1277.48|1272.08|1274.38|1268.98|3052
1670763600000|2022-12-11 13:00:00|1277.18|1271.78|1275.36|1269.96|1278.51|1273.11|1274.21|1268.81|5277
1670767200000|2022-12-11 14:00:00|1275.37|1269.97|1275.24|1269.84|1275.38|1269.98|1272.15|1266.75|4081
1670770800000|2022-12-11 15:00:00|1275.23|1269.83|1276.27|1270.87|1276.76|1271.36|1274.46|1269.06|3292
1670774400000|2022-12-11 16:00:00|1276.24|1270.84|1276.68|1271.28|1277.53|1272.13|1273.76|1268.36|3508
1670778000000|2022-12-11 17:00:00|1276.67|1271.27|1277.02|1271.62|1278.51|1273.11|1275.91|1270.51|3011
1670781600000|2022-12-11 18:00:00|1277.03|1271.63|1282.05|1276.65|1282.36|1276.96|1276.24|1270.84|3188
1670785200000|2022-12-11 19:00:00|1282.06|1276.66|1276.98|1271.58|1286.85|1281.45|1274.92|1269.52|6149
1670788800000|2022-12-11 20:00:00|1276.97|1271.57|1269.3|1262.4|1277.02|1271.62|1266.12|1260.72|5756
1670792400000|2022-12-11 21:00:00|1269.19|1262.29|1268.58|1261.68|1272.45|1265.55|1267.05|1260.15|5181
1670796000000|2022-12-11 22:00:00|1268.52|1261.62|1265.12|1259.72|1270.47|1263.57|1259.47|1252.57|4792
1670799600000|2022-12-11 23:00:00|1265.13|1259.73|1266.09|1260.69|1270.04|1264.64|1263.56|1258.16|6846
1670803200000|2022-12-12 00:00:00|1265.84|1260.44|1257.04|1251.64|1265.91|1260.51|1254.01|1248.61|9116
1670806800000|2022-12-12 01:00:00|1256.99|1251.59|1259.88|1254.48|1260.75|1255.35|1254.66|1249.26|6432
1670810400000|2022-12-12 02:00:00|1259.89|1254.49|1247.53|1242.13|1260.21|1254.81|1244.17|1238.77|6445
1670814000000|2022-12-12 03:00:00|1247.59|1242.19|1246.61|1241.21|1248.97|1243.57|1244|1238.6|8072
1670817600000|2022-12-12 04:00:00|1246.63|1241.23|1249.32|1243.92|1249.34|1243.94|1243.97|1238.57|5767
1670821200000|2022-12-12 05:00:00|1249.33|1243.93|1250.3|1244.9|1250.58|1245.18|1247.32|1241.92|4888
1670824800000|2022-12-12 06:00:00|1250.29|1244.89|1249.56|1244.16|1250.35|1244.95|1248.41|1243.01|4587
1670828400000|2022-12-12 07:00:00|1249.55|1244.15|1249.1|1243.7|1250.68|1245.28|1247.58|1242.18|5049
1670832000000|2022-12-12 08:00:00|1249.12|1243.72|1250.99|1245.59|1251.37|1245.97|1244.89|1239.49|6074
1670835600000|2022-12-12 09:00:00|1250.97|1245.57|1255.37|1249.97|1257.2|1251.8|1250.53|1245.13|6535
1670839200000|2022-12-12 10:00:00|1255.38|1249.98|1257.92|1252.52|1259.87|1254.47|1254.01|1248.61|6078
1670842800000|2022-12-12 11:00:00|1257.94|1252.54|1257.07|1251.67|1258.15|1252.75|1255.8|1250.4|4268
1670846400000|2022-12-12 12:00:00|1257.09|1251.69|1250.75|1245.35|1259.05|1253.65|1246.62|1241.22|8223
1670850000000|2022-12-12 13:00:00|1250.77|1245.37|1250.09|1244.69|1254.95|1249.55|1249.71|1244.31|6733
1670853600000|2022-12-12 14:00:00|1250.03|1244.63|1254.1|1248.7|1257.04|1251.64|1249.64|1244.24|8484
1670857200000|2022-12-12 15:00:00|1254.11|1248.71|1251.98|1246.58|1255.7|1250.3|1251.77|1246.37|6818
1670860800000|2022-12-12 16:00:00|1252.09|1246.69|1254.08|1248.68|1256.49|1251.09|1251.48|1246.08|6719
1670864400000|2022-12-12 17:00:00|1254.07|1248.67|1256.74|1251.34|1257.75|1252.35|1253.59|1248.19|6059
1670868000000|2022-12-12 18:00:00|1256.75|1251.35|1257.73|1252.33|1258.71|1253.31|1255.45|1250.05|5784
1670871600000|2022-12-12 19:00:00|1257.74|1252.34|1257.22|1251.82|1258.74|1253.34|1254.73|1249.33|4957
1670875200000|2022-12-12 20:00:00|1257.18|1251.78|1269.23|1263.83|1269.63|1264.23|1256.95|1251.55|6027
1670878800000|2022-12-12 21:00:00|1269.24|1263.84|1277.77|1272.37|1281.65|1276.25|1269.05|1263.65|9500
1670882400000|2022-12-12 22:00:00|1277.78|1272.38|1275.28|1269.88|1279.33|1273.93|1274.48|1269.08|5101
1670886000000|2022-12-12 23:00:00|1275.16|1269.76|1278.25|1272.85|1280.14|1274.74|1274.59|1269.19|6477
1670889600000|2022-12-13 00:00:00|1278.35|1272.95|1273.22|1267.82|1281.13|1275.73|1271.83|1266.43|6568
1670893200000|2022-12-13 01:00:00|1273.23|1267.83|1270.19|1264.79|1274.19|1268.79|1268.73|1263.33|5741
1670896800000|2022-12-13 02:00:00|1270.16|1264.76|1273.66|1268.26|1273.68|1268.28|1268.92|1263.52|5383
1670900400000|2022-12-13 03:00:00|1273.65|1268.25|1272.28|1266.88|1274.9|1269.5|1271.35|1265.95|5157
1670904000000|2022-12-13 04:00:00|1272.27|1266.87|1275.52|1270.12|1277.5|1272.1|1270.61|1265.21|6330
1670907600000|2022-12-13 05:00:00|1275.53|1270.13|1275.12|1269.72|1276.62|1271.22|1273.97|1268.57|5490
1670911200000|2022-12-13 06:00:00|1275.13|1269.73|1270.78|1265.38|1277.49|1272.09|1269.62|1264.22|6722
1670914800000|2022-12-13 07:00:00|1270.8|1265.4|1269.44|1264.04|1271.31|1265.91|1258.71|1253.31|10088
1670918400000|2022-12-13 08:00:00|1269.45|1264.05|1268.27|1262.87|1273.05|1267.65|1266.95|1261.55|7727
1670922000000|2022-12-13 09:00:00|1268.28|1262.88|1281.4|1276|1286.34|1280.94|1267.69|1262.29|6905
1670925600000|2022-12-13 10:00:00|1281.36|1275.96|1282.47|1277.07|1290.48|1285.08|1277.48|1272.08|10289
1670929200000|2022-12-13 11:00:00|1282.28|1276.88|1290.05|1284.65|1292.65|1287.25|1282.25|1276.85|8930
1670932800000|2022-12-13 12:00:00|1290|1284.6|1292.87|1287.47|1302.04|1296.64|1289.56|1284.16|9029
1670936400000|2022-12-13 13:00:00|1292.86|1287.46|1341.33|1335.93|1349.17|1343.77|1290.62|1285.22|11826
1670940000000|2022-12-13 14:00:00|1341.28|1335.88|1335.42|1330.02|1346.82|1341.42|1334.98|1329.58|9852
1670943600000|2022-12-13 15:00:00|1335.41|1330.01|1326.15|1320.75|1339.29|1333.89|1324.57|1319.17|9651
1670947200000|2022-12-13 16:00:00|1326.16|1320.76|1324.02|1318.62|1330.94|1325.54|1320.21|1314.81|8412
1670950800000|2022-12-13 17:00:00|1324.03|1318.63|1309.75|1304.35|1327.23|1321.83|1307.21|1301.81|9623
1670954400000|2022-12-13 18:00:00|1309.69|1304.29|1318.78|1313.38|1321.82|1316.42|1308.74|1303.34|8445
1670958000000|2022-12-13 19:00:00|1318.83|1313.43|1319.09|1313.69|1323.37|1317.97|1316.92|1311.52|7405
1670961600000|2022-12-13 20:00:00|1319.08|1313.68|1320.84|1315.44|1323.03|1317.63|1314.43|1309.03|7137
1670965200000|2022-12-13 21:00:00|1320.81|1315.41|1322.31|1316.91|1324.37|1318.97|1319|1313.6|5747
1670968800000|2022-12-13 22:00:00|1322.32|1316.92|1322.19|1316.79|1323.56|1318.16|1317.7|1312.3|4791
1670972400000|2022-12-13 23:00:00|1322.2|1316.8|1323.48|1318.08|1325.79|1320.39|1321.17|1315.77|7106
1670976000000|2022-12-14 00:00:00|1323.43|1318.03|1327.82|1322.42|1329.25|1323.85|1320.22|1314.82|8656
1670979600000|2022-12-14 01:00:00|1327.8|1322.4|1323.57|1318.17|1329.56|1324.16|1322.35|1316.95|6405
1670983200000|2022-12-14 02:00:00|1323.61|1318.21|1322.22|1316.82|1324.13|1318.73|1320.06|1314.66|6290
1670986800000|2022-12-14 03:00:00|1322.18|1316.78|1322.61|1317.21|1327.29|1321.89|1322.05|1316.65|5871
1670990400000|2022-12-14 04:00:00|1322.54|1317.14|1321.74|1316.34|1323.43|1318.03|1320.93|1315.53|4835
1670994000000|2022-12-14 05:00:00|1321.72|1316.32|1323.51|1318.11|1323.78|1318.38|1318.92|1313.52|6047
1670997600000|2022-12-14 06:00:00|1323.49|1318.09|1324.7|1319.3|1325.38|1319.98|1321.62|1316.22|5984
1671001200000|2022-12-14 07:00:00|1324.68|1319.28|1325.53|1320.13|1327.49|1322.09|1324.57|1319.17|6048
1671004800000|2022-12-14 08:00:00|1325.57|1320.17|1326.72|1321.32|1328.8|1323.4|1323.9|1318.5|6091
1671008400000|2022-12-14 09:00:00|1326.71|1321.31|1324.3|1318.9|1327.22|1321.82|1322.07|1316.67|5825
1671012000000|2022-12-14 10:00:00|1324.29|1318.89|1325.99|1320.59|1327.09|1321.69|1323.09|1317.69|5437
1671015600000|2022-12-14 11:00:00|1326.01|1320.61|1329.2|1323.8|1331.36|1325.96|1325.7|1320.3|7287
1671019200000|2022-12-14 12:00:00|1329.22|1323.82|1335.43|1330.03|1335.81|1330.41|1328.32|1322.92|8868
1671022800000|2022-12-14 13:00:00|1335.32|1329.92|1330.66|1325.26|1336.41|1331.01|1327.82|1322.42|8604
1671026400000|2022-12-14 14:00:00|1330.68|1325.28|1343.39|1337.99|1345.29|1339.89|1329.36|1323.96|9933
1671030000000|2022-12-14 15:00:00|1343.41|1338.01|1340.9|1335.5|1346.87|1341.47|1338.55|1333.15|9891
1671033600000|2022-12-14 16:00:00|1340.94|1335.54|1338.98|1333.58|1344.29|1338.89|1337.44|1332.04|9536
1671037200000|2022-12-14 17:00:00|1338.97|1333.57|1337.69|1332.29|1341.37|1335.97|1336.22|1330.82|7602
1671040800000|2022-12-14 18:00:00|1337.7|1332.3|1336.72|1331.32|1354.13|1348.73|1320.95|1315.55|11078
1671044400000|2022-12-14 19:00:00|1336.07|1330.67|1310.02|1304.62|1342.59|1337.19|1303.64|1298.24|13326
1671048000000|2022-12-14 20:00:00|1310.04|1304.64|1311.54|1306.14|1320.84|1315.44|1304.15|1298.75|11758
1671051600000|2022-12-14 21:00:00|1311.41|1306.01|1313.6|1308.2|1316.36|1310.96|1310.35|1304.95|8056
1671055200000|2022-12-14 22:00:00|1313.68|1308.28|1314.49|1309.09|1317.29|1311.89|1311.44|1306.04|5442
1671058800000|2022-12-14 23:00:00|1314.5|1309.1|1310.2|1304.8|1314.52|1309.12|1309.64|1304.24|7143
1671062400000|2022-12-15 00:00:00|1310.49|1305.09|1307.61|1302.21|1313.98|1308.58|1306.88|1301.48|7168
1671066000000|2022-12-15 01:00:00|1307.59|1302.19|1288.86|1283.46|1311.49|1306.09|1284.39|1278.99|8767
1671069600000|2022-12-15 02:00:00|1288.87|1283.47|1294.15|1288.75|1294.39|1288.99|1284.77|1279.37|8812
1671073200000|2022-12-15 03:00:00|1294.16|1288.76|1295.05|1289.65|1296.68|1291.28|1293.59|1288.19|6353
1671076800000|2022-12-15 04:00:00|1295.01|1289.61|1294.56|1289.16|1295.03|1289.63|1291.41|1286.01|6003
1671080400000|2022-12-15 05:00:00|1294.52|1289.12|1293.26|1287.86|1295.31|1289.91|1292.76|1287.36|6156
1671084000000|2022-12-15 06:00:00|1293.27|1287.87|1292.41|1287.01|1294.73|1289.33|1292.19|1286.79|6477
1671087600000|2022-12-15 07:00:00|1292.43|1287.03|1290.11|1284.71|1293.9|1288.5|1289.6|1284.2|6890
1671091200000|2022-12-15 08:00:00|1290.05|1284.65|1286.72|1281.32|1292|1286.6|1286.62|1281.22|8176
1671094800000|2022-12-15 09:00:00|1286.73|1281.33|1291.03|1285.63|1291.09|1285.69|1285.72|1280.32|7997
1671098400000|2022-12-15 10:00:00|1290.97|1285.57|1289.72|1284.32|1291.29|1285.89|1287.83|1282.43|7005
1671102000000|2022-12-15 11:00:00|1289.73|1284.33|1293.86|1288.46|1294.08|1288.68|1287.43|1282.03|7924
1671105600000|2022-12-15 12:00:00|1293.89|1288.49|1289.38|1283.98|1293.89|1288.49|1288.32|1282.92|7123
1671109200000|2022-12-15 13:00:00|1289.37|1283.97|1278.06|1272.66|1289.51|1284.11|1274.87|1269.47|11400
1671112800000|2022-12-15 14:00:00|1278.08|1272.68|1272.54|1267.14|1280.25|1274.85|1266.59|1261.19|9889
1671116400000|2022-12-15 15:00:00|1272.57|1267.17|1272.77|1267.37|1276.84|1271.44|1268.68|1263.28|9944
1671120000000|2022-12-15 16:00:00|1272.82|1267.42|1272.77|1267.37|1274.12|1268.72|1269.02|1263.62|8745
1671123600000|2022-12-15 17:00:00|1272.76|1267.36|1272.79|1267.39|1276.11|1270.71|1271.78|1266.38|6985
1671127200000|2022-12-15 18:00:00|1272.81|1267.41|1274.83|1269.43|1274.92|1269.52|1267.78|1262.38|7628
1671130800000|2022-12-15 19:00:00|1274.88|1269.48|1277.9|1272.5|1278.54|1273.14|1273.65|1268.25|7122
1671134400000|2022-12-15 20:00:00|1277.88|1272.48|1274.32|1268.92|1278.33|1272.93|1273.9|1268.5|7136
1671138000000|2022-12-15 21:00:00|1274.31|1268.91|1267.4|1262|1275.34|1269.94|1263.19|1257.79|7527
1671141600000|2022-12-15 22:00:00|1267.35|1261.95|1266.26|1260.86|1267.9|1262.5|1263.36|1257.96|5532
1671145200000|2022-12-15 23:00:00|1266.27|1260.87|1269.2|1263.8|1269.75|1264.35|1262.74|1257.34|7027
1671148800000|2022-12-16 00:00:00|1269.39|1263.99|1276.12|1270.72|1276.31|1270.91|1268.6|1263.2|7249
1671152400000|2022-12-16 01:00:00|1276.13|1270.73|1270.79|1265.39|1276.41|1271.01|1270.7|1265.3|5967
1671156000000|2022-12-16 02:00:00|1270.78|1265.38|1272.71|1267.31|1275.6|1270.2|1270.78|1265.38|5341
1671159600000|2022-12-16 03:00:00|1272.72|1267.32|1274.54|1269.14|1275.08|1269.68|1272.66|1267.26|4599
1671163200000|2022-12-16 04:00:00|1274.57|1269.17|1272.51|1267.11|1274.73|1269.33|1272.51|1267.11|3879
1671166800000|2022-12-16 05:00:00|1272.52|1267.12|1273.81|1268.41|1273.89|1268.49|1270.75|1265.35|5275
1671170400000|2022-12-16 06:00:00|1273.83|1268.43|1273.87|1268.47|1274.11|1268.71|1270.28|1264.88|5180
1671174000000|2022-12-16 07:00:00|1273.99|1268.59|1280.47|1275.07|1282.28|1276.88|1273.88|1268.48|6894
1671177600000|2022-12-16 08:00:00|1280.48|1275.08|1248.25|1242.85|1281.77|1276.37|1244.36|1238.96|7922
1671181200000|2022-12-16 09:00:00|1248.21|1242.81|1215.94|1210.54|1248.21|1242.81|1209.18|1203.78|12060
1671184800000|2022-12-16 10:00:00|1215.93|1210.53|1212.18|1206.78|1215.98|1210.58|1208.97|1203.57|9248
1671188400000|2022-12-16 11:00:00|1212.16|1206.76|1215.75|1210.35|1216.97|1211.57|1211.13|1205.73|7584
1671192000000|2022-12-16 12:00:00|1215.76|1210.36|1216.4|1211|1216.54|1211.14|1212.77|1207.37|7758
1671195600000|2022-12-16 13:00:00|1216.43|1211.03|1210.75|1205.35|1216.45|1211.05|1209.49|1204.09|8353
1671199200000|2022-12-16 14:00:00|1210.74|1205.34|1217.67|1212.27|1220.81|1215.41|1201.36|1195.96|10816
1671202800000|2022-12-16 15:00:00|1217.65|1212.25|1206.44|1201.04|1217.67|1212.27|1201.41|1196.01|10298
1671206400000|2022-12-16 16:00:00|1206.43|1201.03|1191.59|1186.19|1207.33|1201.93|1187.09|1181.69|11552
1671210000000|2022-12-16 17:00:00|1191.45|1186.05|1196.88|1191.48|1198.88|1193.48|1190.75|1185.35|9913
1671213600000|2022-12-16 18:00:00|1196.9|1191.5|1198.73|1193.33|1201.9|1196.5|1195.41|1190.01|8485
1671217200000|2022-12-16 19:00:00|1198.81|1193.41|1205.5|1200.1|1207.14|1201.74|1195.93|1190.53|8031
1671220800000|2022-12-16 20:00:00|1205.49|1200.09|1207.4|1202|1214.22|1208.82|1201.91|1196.51|8701
1671224400000|2022-12-16 21:00:00|1207.38|1201.98|1197.67|1192.27|1208.13|1202.73|1196.21|1190.81|7673
1671264000000|2022-12-17 08:00:00|1186.63|1181.23|1183.37|1177.97|1187.44|1182.04|1182.15|1176.75|6587
1671267600000|2022-12-17 09:00:00|1183.42|1178.02|1179.98|1174.58|1185.06|1179.66|1178.19|1172.79|7222
1671271200000|2022-12-17 10:00:00|1179.96|1174.56|1188.04|1182.64|1189.87|1184.47|1177.48|1172.08|6805
1671274800000|2022-12-17 11:00:00|1187.92|1182.52|1183.15|1177.75|1191.6|1186.2|1181.04|1175.64|8298
1671278400000|2022-12-17 12:00:00|1183.14|1177.74|1182.31|1176.91|1185.53|1180.13|1180.43|1175.03|6852
1671282000000|2022-12-17 13:00:00|1182.29|1176.89|1180.64|1175.24|1183.36|1177.96|1178.17|1172.77|7416
1671285600000|2022-12-17 14:00:00|1180.66|1175.26|1180.24|1174.84|1185.61|1180.21|1179.24|1173.84|6887
1671289200000|2022-12-17 15:00:00|1180.22|1174.82|1182.84|1177.44|1184.61|1179.21|1177.56|1172.16|7002
1671292800000|2022-12-17 16:00:00|1182.83|1177.43|1181.34|1175.94|1182.89|1177.49|1179.01|1173.61|5864
1671296400000|2022-12-17 17:00:00|1181.22|1175.82|1177.22|1171.82|1182.13|1176.73|1174.54|1169.14|6664
1671300000000|2022-12-17 18:00:00|1177.21|1171.81|1180.2|1174.8|1182.14|1176.74|1176.03|1170.63|6240
1671303600000|2022-12-17 19:00:00|1180.18|1174.78|1179.91|1174.51|1182.64|1177.24|1178.81|1173.41|5526
1671307200000|2022-12-17 20:00:00|1179.65|1174.25|1180.52|1175.12|1182.11|1176.71|1178.58|1173.18|5700
1671310800000|2022-12-17 21:00:00|1180.51|1175.11|1181.48|1176.08|1184.37|1178.97|1179.72|1174.32|6181
1671314400000|2022-12-17 22:00:00|1181.49|1176.09|1188.77|1183.37|1190.51|1185.11|1179.36|1173.96|5603
1671318000000|2022-12-17 23:00:00|1188.79|1183.39|1190.03|1184.63|1192.6|1187.2|1185.27|1179.87|8389
1671321600000|2022-12-18 00:00:00|1189.87|1184.47|1187.68|1182.28|1191.54|1186.14|1186.03|1180.63|6452
1671325200000|2022-12-18 01:00:00|1187.71|1182.31|1185.09|1179.69|1187.89|1182.49|1183.69|1178.29|6086
1671328800000|2022-12-18 02:00:00|1185.08|1179.68|1189.17|1183.77|1189.23|1183.83|1184.62|1179.22|4949
1671332400000|2022-12-18 03:00:00|1189.31|1183.91|1190.32|1184.92|1190.55|1185.15|1188.24|1182.84|3745
1671336000000|2022-12-18 04:00:00|1190.34|1184.94|1194.5|1189.1|1199.34|1193.94|1190.2|1184.8|6861
1671339600000|2022-12-18 05:00:00|1194.47|1189.07|1190.32|1184.92|1194.64|1189.24|1189.96|1184.56|5852
1671343200000|2022-12-18 06:00:00|1190.37|1184.97|1188.45|1183.05|1190.51|1185.11|1186.52|1181.12|6171
1671346800000|2022-12-18 07:00:00|1188.46|1183.06|1189.69|1184.29|1190.31|1184.91|1188.33|1182.93|4714
1671350400000|2022-12-18 08:00:00|1189.67|1184.27|1190.18|1184.78|1191.05|1185.65|1188.87|1183.47|4692
1671354000000|2022-12-18 09:00:00|1190.21|1184.81|1180.91|1175.51|1190.42|1185.02|1175.3|1169.9|7347
1671357600000|2022-12-18 10:00:00|1180.94|1175.54|1183.34|1177.94|1184.65|1179.25|1180.3|1174.9|6710
1671361200000|2022-12-18 11:00:00|1183.37|1177.97|1185.35|1179.95|1187.1|1181.7|1183.17|1177.77|5795
1671364800000|2022-12-18 12:00:00|1185.13|1179.73|1184.38|1178.98|1186.66|1181.26|1183.78|1178.38|5489
1671368400000|2022-12-18 13:00:00|1184.37|1178.97|1181.85|1176.45|1184.6|1179.2|1180.54|1175.14|5126
1671372000000|2022-12-18 14:00:00|1181.84|1176.44|1178.05|1172.65|1182.93|1177.53|1176.54|1171.14|6073
1671375600000|2022-12-18 15:00:00|1178.04|1172.64|1177.25|1171.85|1179.17|1173.77|1176.39|1170.99|5630
1671379200000|2022-12-18 16:00:00|1177.24|1171.84|1180.49|1175.09|1181.17|1175.77|1176.92|1171.52|5275
1671382800000|2022-12-18 17:00:00|1180.48|1175.08|1181.09|1175.69|1181.21|1175.81|1178.84|1173.44|4768
1671386400000|2022-12-18 18:00:00|1181.11|1175.71|1182.79|1177.39|1193.79|1188.39|1178.16|1172.76|8561
1671390000000|2022-12-18 19:00:00|1182.8|1177.4|1186.36|1180.96|1186.48|1181.08|1180.89|1175.49|6527
1671393600000|2022-12-18 20:00:00|1186.34|1180.94|1189.08|1182.18|1189.93|1183.33|1186.02|1180.62|6128
1671397200000|2022-12-18 21:00:00|1189.09|1182.19|1186.11|1179.21|1190.6|1183.7|1184.67|1177.77|5048
1671400800000|2022-12-18 22:00:00|1186.12|1179.22|1190.61|1185.21|1196.41|1191.01|1185.07|1178.85|5873
1671404400000|2022-12-18 23:00:00|1190.69|1185.29|1186.06|1180.66|1196.72|1191.32|1184.4|1179|7034
1671408000000|2022-12-19 00:00:00|1186.07|1180.67|1192.32|1186.92|1197.75|1192.35|1184.77|1179.37|7054
1671411600000|2022-12-19 01:00:00|1192.31|1186.91|1193.25|1187.85|1197.41|1192.01|1189.87|1184.47|7258
1671415200000|2022-12-19 02:00:00|1193.26|1187.86|1186.87|1181.47|1193.41|1188.01|1185.17|1179.77|7831
1671418800000|2022-12-19 03:00:00|1186.74|1181.34|1182.23|1176.83|1187.35|1181.95|1177.22|1171.82|9016
1671422400000|2022-12-19 04:00:00|1182.25|1176.85|1184.84|1179.44|1187.21|1181.81|1181.36|1175.96|6576
1671426000000|2022-12-19 05:00:00|1184.95|1179.55|1181.8|1176.4|1185.48|1180.08|1180.91|1175.51|7042
1671429600000|2022-12-19 06:00:00|1181.81|1176.41|1184.82|1179.42|1185.39|1179.99|1181.22|1175.82|6542
1671433200000|2022-12-19 07:00:00|1184.83|1179.43|1182.9|1177.5|1185.39|1179.99|1180.73|1175.33|6787
1671436800000|2022-12-19 08:00:00|1182.88|1177.48|1186.53|1181.13|1186.78|1181.38|1182.05|1176.65|7095
1671440400000|2022-12-19 09:00:00|1186.52|1181.12|1187.08|1181.68|1188.54|1183.14|1185.38|1179.98|6085
1671444000000|2022-12-19 10:00:00|1187.1|1181.7|1189.19|1183.79|1191.01|1185.61|1186.07|1180.67|5771
1671447600000|2022-12-19 11:00:00|1189.18|1183.78|1186.04|1180.64|1189.47|1184.07|1185.25|1179.85|6017
1671451200000|2022-12-19 12:00:00|1186.03|1180.63|1189.26|1183.86|1190.89|1185.49|1185.34|1179.94|6094
1671454800000|2022-12-19 13:00:00|1189.27|1183.87|1185.78|1180.38|1190.92|1185.52|1185.1|1179.7|7274
1671458400000|2022-12-19 14:00:00|1185.77|1180.37|1189.16|1183.76|1192.1|1186.7|1180.57|1175.17|9632
1671462000000|2022-12-19 15:00:00|1189.22|1183.82|1182.41|1177.01|1190.96|1185.56|1182.07|1176.67|9370
1671465600000|2022-12-19 16:00:00|1182.4|1177|1178.59|1173.19|1184.57|1179.17|1173.83|1168.43|9950
1671469200000|2022-12-19 17:00:00|1178.6|1173.2|1176.08|1170.68|1179.45|1174.05|1167.99|1162.59|10158
1671472800000|2022-12-19 18:00:00|1176.19|1170.79|1171.41|1166.01|1180.31|1174.91|1170.44|1165.04|9103
1671476400000|2022-12-19 19:00:00|1171.45|1166.05|1173.44|1168.04|1177.27|1171.87|1170.23|1164.83|9009
1671480000000|2022-12-19 20:00:00|1173.45|1168.05|1178.98|1173.58|1179.65|1174.25|1171.29|1165.89|8324
1671483600000|2022-12-19 21:00:00|1178.99|1173.59|1178.64|1173.24|1183.86|1178.46|1177.84|1172.44|6781
1671487200000|2022-12-19 22:00:00|1178.66|1173.26|1165.32|1159.92|1178.88|1173.48|1153.93|1148.53|7369
1671490800000|2022-12-19 23:00:00|1165.33|1159.93|1170.41|1165.01|1172.39|1166.99|1164.38|1158.98|9396
1671494400000|2022-12-20 00:00:00|1170.46|1165.06|1174.81|1169.41|1177.68|1172.28|1166|1160.6|8900
1671498000000|2022-12-20 01:00:00|1174.83|1169.43|1188.39|1182.99|1194.34|1188.94|1174.53|1169.13|9731
1671501600000|2022-12-20 02:00:00|1188.38|1182.98|1195.77|1190.37|1199.56|1194.16|1186.27|1180.87|9059
1671505200000|2022-12-20 03:00:00|1195.76|1190.36|1195.36|1189.96|1201.41|1196.01|1191.13|1185.73|7971
1671508800000|2022-12-20 04:00:00|1195.37|1189.97|1211.27|1205.87|1216.83|1211.43|1193.46|1188.06|8205
1671512400000|2022-12-20 05:00:00|1211.31|1205.91|1211.27|1205.87|1213.25|1207.85|1206.98|1201.58|7017
1671516000000|2022-12-20 06:00:00|1211.26|1205.86|1215.66|1210.26|1216.54|1211.14|1208.4|1203|6374
1671519600000|2022-12-20 07:00:00|1215.65|1210.25|1211.29|1205.89|1216.38|1210.98|1208.97|1203.57|6044
1671523200000|2022-12-20 08:00:00|1211.27|1205.87|1213.59|1208.19|1214.58|1209.18|1208.78|1203.38|5946
1671526800000|2022-12-20 09:00:00|1213.6|1208.2|1213.57|1208.17|1214.53|1209.13|1211|1205.6|5307
1671530400000|2022-12-20 10:00:00|1213.58|1208.18|1211.09|1205.69|1213.9|1208.5|1210.75|1205.35|5896
1671534000000|2022-12-20 11:00:00|1211.1|1205.7|1215.08|1209.68|1220.99|1215.59|1210.49|1205.09|7770
1671537600000|2022-12-20 12:00:00|1215.1|1209.7|1216.56|1211.16|1220.18|1214.78|1214.87|1209.47|7891
1671541200000|2022-12-20 13:00:00|1216.69|1211.29|1213.43|1208.03|1217.65|1212.25|1212.04|1206.64|7799
1671544800000|2022-12-20 14:00:00|1213.46|1208.06|1221.03|1215.63|1226.35|1220.95|1207.39|1201.99|9974
1671548400000|2022-12-20 15:00:00|1221.01|1215.61|1220.63|1215.23|1232.35|1226.95|1216.14|1210.74|11325
1671552000000|2022-12-20 16:00:00|1220.58|1215.18|1214.52|1209.12|1221.1|1215.7|1208.33|1202.93|10125
1671555600000|2022-12-20 17:00:00|1214.49|1209.09|1215.05|1209.65|1216.52|1211.12|1211.62|1206.22|7539
1671559200000|2022-12-20 18:00:00|1215.12|1209.72|1217.33|1211.93|1220.41|1215.01|1212.39|1206.99|7580
1671562800000|2022-12-20 19:00:00|1217.34|1211.94|1219.44|1214.04|1221.2|1215.8|1217.19|1211.79|7481
1671566400000|2022-12-20 20:00:00|1219.43|1214.03|1215.66|1210.26|1222.58|1217.18|1214.65|1209.25|7695
1671570000000|2022-12-20 21:00:00|1215.65|1210.25|1219.04|1213.64|1219.37|1213.97|1214.55|1209.15|5908
1671573600000|2022-12-20 22:00:00|1219|1213.6|1218.53|1213.13|1220.28|1214.88|1217.01|1211.61|4596
1671577200000|2022-12-20 23:00:00|1218.55|1213.15|1219.81|1214.41|1223.49|1218.09|1218.52|1213.12|6199
1671580800000|2022-12-21 00:00:00|1219.88|1214.48|1211.95|1206.55|1221.51|1216.11|1209.92|1204.52|8079
1671584400000|2022-12-21 01:00:00|1211.97|1206.57|1215.25|1209.85|1216.1|1210.7|1210.7|1205.3|7162
1671588000000|2022-12-21 02:00:00|1215.06|1209.66|1213.28|1207.88|1215.78|1210.38|1212.07|1206.67|6062
1671591600000|2022-12-21 03:00:00|1213.29|1207.89|1213.3|1207.9|1213.84|1208.44|1208.99|1203.59|5628
1671595200000|2022-12-21 04:00:00|1213.29|1207.89|1209.69|1204.29|1213.63|1208.23|1209.17|1203.77|5400
1671598800000|2022-12-21 05:00:00|1209.79|1204.39|1213.85|1208.45|1215.36|1209.96|1206.99|1201.59|6246
1671602400000|2022-12-21 06:00:00|1213.87|1208.47|1214.34|1208.94|1215.74|1210.34|1212.78|1207.38|4685
1671606000000|2022-12-21 07:00:00|1214.33|1208.93|1213.75|1208.35|1216.52|1211.12|1213.5|1208.1|4525
1671609600000|2022-12-21 08:00:00|1213.74|1208.34|1218.42|1213.02|1221.68|1216.28|1210.65|1205.25|6756
1671613200000|2022-12-21 09:00:00|1218.33|1212.93|1218.1|1212.7|1219.95|1214.55|1216.38|1210.98|6071
1671616800000|2022-12-21 10:00:00|1218.08|1212.68|1219.54|1214.14|1221.87|1216.47|1217.34|1211.94|4308
1671620400000|2022-12-21 11:00:00|1219.55|1214.15|1219.72|1214.32|1220.73|1215.33|1216.84|1211.44|5375
1671624000000|2022-12-21 12:00:00|1219.73|1214.33|1216|1210.6|1219.98|1214.58|1215.79|1210.39|5321
1671627600000|2022-12-21 13:00:00|1216.06|1210.66|1217.74|1212.34|1219.02|1213.62|1213.03|1207.63|6201
1671631200000|2022-12-21 14:00:00|1217.76|1212.36|1213.9|1208.5|1224.97|1219.57|1209.58|1204.18|7751
1671634800000|2022-12-21 15:00:00|1214.09|1208.69|1218.5|1213.1|1218.87|1213.47|1211.75|1206.35|8292
1671638400000|2022-12-21 16:00:00|1218.47|1213.07|1212.5|1207.1|1218.68|1213.28|1212.18|1206.78|7160
1671642000000|2022-12-21 17:00:00|1212.15|1206.75|1214.32|1208.92|1214.32|1208.92|1210.38|1204.98|6428
1671645600000|2022-12-21 18:00:00|1214.26|1208.86|1212.4|1207|1215.39|1209.99|1211.68|1206.28|5443
1671649200000|2022-12-21 19:00:00|1212.41|1207.01|1211.27|1205.87|1214.2|1208.8|1209.66|1204.26|5420
1671652800000|2022-12-21 20:00:00|1211.26|1205.86|1212.48|1207.08|1212.71|1207.31|1209.63|1204.23|5004
1671656400000|2022-12-21 21:00:00|1212.57|1207.17|1214.55|1209.15|1214.83|1209.43|1211.77|1206.37|4457
1671660000000|2022-12-21 22:00:00|1214.58|1209.18|1212.62|1207.22|1214.67|1209.27|1212.41|1207.01|4114
1671663600000|2022-12-21 23:00:00|1212.63|1207.23|1216.44|1211.04|1217.9|1212.5|1211.05|1205.65|5912
1671667200000|2022-12-22 00:00:00|1216.43|1211.03|1220.15|1214.75|1220.42|1215.02|1214.7|1209.3|6120
1671670800000|2022-12-22 01:00:00|1220.19|1214.79|1215.54|1210.14|1220.85|1215.45|1215.41|1210.01|5037
1671674400000|2022-12-22 02:00:00|1215.53|1210.13|1217.18|1211.78|1217.48|1212.08|1214.94|1209.54|4148
1671678000000|2022-12-22 03:00:00|1217.33|1211.93|1217.46|1212.06|1218.34|1212.94|1216.32|1210.92|3603
1671681600000|2022-12-22 04:00:00|1217.47|1212.07|1214.62|1209.22|1217.74|1212.34|1214.15|1208.75|4393
1671685200000|2022-12-22 05:00:00|1214.64|1209.24|1213.85|1208.45|1215.13|1209.73|1212.86|1207.46|4834
1671688800000|2022-12-22 06:00:00|1213.83|1208.43|1213.81|1208.41|1214.77|1209.37|1212.74|1207.34|4633
1671692400000|2022-12-22 07:00:00|1213.8|1208.4|1216.51|1211.11|1216.63|1211.23|1212.48|1207.08|4561
1671696000000|2022-12-22 08:00:00|1216.5|1211.1|1218.11|1212.71|1221.42|1216.02|1214.99|1209.59|6429
1671699600000|2022-12-22 09:00:00|1218.1|1212.7|1221.36|1215.96|1223.86|1218.46|1217.02|1211.62|6262
1671703200000|2022-12-22 10:00:00|1221.38|1215.98|1219.84|1214.44|1223.44|1218.04|1219.57|1214.17|5478
1671706800000|2022-12-22 11:00:00|1219.85|1214.45|1220.2|1214.8|1222.19|1216.79|1217.85|1212.45|5652
1671710400000|2022-12-22 12:00:00|1220.21|1214.81|1218.18|1212.78|1221.4|1216|1218.03|1212.63|5590
1671714000000|2022-12-22 13:00:00|1218.16|1212.76|1212.99|1207.59|1219.02|1213.62|1210.89|1205.49|8108
1671717600000|2022-12-22 14:00:00|1212.98|1207.58|1195.63|1190.23|1214.18|1208.78|1194.11|1188.71|9492
1671721200000|2022-12-22 15:00:00|1195.69|1190.29|1189.29|1183.89|1195.96|1190.56|1187.66|1182.26|10465
1671724800000|2022-12-22 16:00:00|1189.28|1183.88|1193.41|1188.01|1194.01|1188.61|1187.92|1182.52|8892
1671728400000|2022-12-22 17:00:00|1193.37|1187.97|1190.14|1184.74|1194.15|1188.75|1186.14|1180.74|7471
1671732000000|2022-12-22 18:00:00|1190.16|1184.76|1191.94|1186.54|1193.62|1188.22|1188.43|1183.03|7260
1671735600000|2022-12-22 19:00:00|1191.9|1186.5|1197.58|1192.18|1197.71|1192.31|1191.38|1185.98|7041
1671739200000|2022-12-22 20:00:00|1197.55|1192.15|1220.09|1214.69|1239.49|1234.09|1196.85|1191.45|10496
1671742800000|2022-12-22 21:00:00|1220|1214.6|1217.83|1212.43|1221.16|1215.76|1216.51|1211.11|6618
1671746400000|2022-12-22 22:00:00|1217.86|1212.46|1218.72|1213.32|1221.54|1216.14|1216.23|1210.83|4305
1671750000000|2022-12-22 23:00:00|1218.67|1213.27|1220.44|1215.04|1221.14|1215.74|1217.81|1212.41|5122
1671753600000|2022-12-23 00:00:00|1220.47|1215.07|1217.83|1212.43|1221.62|1216.22|1217.56|1212.16|5429
1671757200000|2022-12-23 01:00:00|1217.84|1212.44|1219.73|1214.33|1220.29|1214.89|1217.52|1212.12|4176
1671760800000|2022-12-23 02:00:00|1219.72|1214.32|1227.31|1221.91|1230.24|1224.84|1218.28|1212.88|5454
1671764400000|2022-12-23 03:00:00|1227.3|1221.9|1226.67|1221.27|1231.99|1226.59|1225.12|1219.72|6196
1671768000000|2022-12-23 04:00:00|1226.64|1221.24|1226.14|1220.74|1227.2|1221.8|1223.87|1218.47|4428
1671771600000|2022-12-23 05:00:00|1226.13|1220.73|1223.79|1218.39|1227.48|1222.08|1223.19|1217.79|4507
1671775200000|2022-12-23 06:00:00|1223.77|1218.37|1224.07|1218.67|1225.45|1220.05|1222.46|1217.06|4405
1671778800000|2022-12-23 07:00:00|1224.06|1218.66|1224.62|1219.22|1225.41|1220.01|1223.72|1218.32|3392
1671782400000|2022-12-23 08:00:00|1224.61|1219.21|1221.25|1215.85|1224.86|1219.46|1218.79|1213.39|6012
1671786000000|2022-12-23 09:00:00|1221.24|1215.84|1222.04|1216.64|1222.53|1217.13|1219.86|1214.46|4957
1671789600000|2022-12-23 10:00:00|1222.02|1216.62|1226.95|1221.55|1228.93|1223.53|1221.57|1216.17|6070
1671793200000|2022-12-23 11:00:00|1226.98|1221.58|1225.73|1220.33|1227.4|1222|1224.66|1219.26|3763
1671796800000|2022-12-23 12:00:00|1225.72|1220.32|1227.29|1221.89|1227.49|1222.09|1224.18|1218.78|4224
1671800400000|2022-12-23 13:00:00|1227.23|1221.83|1223.47|1218.07|1232.52|1227.12|1215.75|1210.35|9115
1671804000000|2022-12-23 14:00:00|1223.48|1218.08|1218.07|1212.67|1224.89|1219.49|1215.71|1210.31|10329
1671807600000|2022-12-23 15:00:00|1218.09|1212.69|1221.94|1216.54|1227.22|1221.82|1216.96|1211.56|9686
1671811200000|2022-12-23 16:00:00|1221.95|1216.55|1220.25|1214.85|1222.55|1217.15|1219.21|1213.81|7064
1671814800000|2022-12-23 17:00:00|1220.23|1214.83|1221.59|1216.19|1223|1217.6|1219.57|1214.17|5339
1671818400000|2022-12-23 18:00:00|1221.57|1216.17|1221.25|1215.85|1223.79|1218.39|1220.3|1214.9|5497
1671822000000|2022-12-23 19:00:00|1221.26|1215.86|1222.84|1217.44|1223.26|1217.86|1220.58|1215.18|3835
1671825600000|2022-12-23 20:00:00|1222.85|1217.45|1222.46|1217.06|1223.71|1218.31|1220.43|1215.03|5698
1671829200000|2022-12-23 21:00:00|1222.47|1217.07|1225.04|1219.64|1225.22|1219.82|1221.32|1215.92|3672
1672088400000|2022-12-26 21:00:00|1220.76|1213.86|1220.48|1213.58|1222.82|1215.92|1219.17|1212.27|2916
1672092000000|2022-12-26 22:00:00|1220.47|1213.57|1221.19|1215.79|1221.67|1216.27|1219.87|1213.04|2358
1672095600000|2022-12-26 23:00:00|1221.18|1215.78|1230.42|1225.02|1233.7|1228.3|1219.54|1214.14|6681
1672099200000|2022-12-27 00:00:00|1230.49|1225.09|1227.36|1221.96|1236.4|1231|1224.66|1219.26|8279
1672102800000|2022-12-27 01:00:00|1227.34|1221.94|1225.96|1220.56|1228.95|1223.55|1224.77|1219.37|5089
1672106400000|2022-12-27 02:00:00|1226.15|1220.75|1227.32|1221.92|1228.09|1222.69|1226.11|1220.71|4019
1672110000000|2022-12-27 03:00:00|1227.31|1221.91|1226.58|1221.18|1227.6|1222.2|1224.8|1219.4|4006
1672113600000|2022-12-27 04:00:00|1226.53|1221.13|1227.04|1221.64|1227.32|1221.92|1225.2|1219.8|3162
1672117200000|2022-12-27 05:00:00|1227.09|1221.69|1225.62|1220.22|1227.55|1222.15|1225.42|1220.02|3546
1672120800000|2022-12-27 06:00:00|1225.58|1220.18|1226.88|1221.48|1226.99|1221.59|1224.77|1219.37|3679
1672124400000|2022-12-27 07:00:00|1226.89|1221.49|1225.02|1219.62|1226.93|1221.53|1223.6|1218.2|4078
1672128000000|2022-12-27 08:00:00|1225.04|1219.64|1219.95|1214.55|1225.06|1219.66|1219.46|1214.06|5513
1672131600000|2022-12-27 09:00:00|1219.93|1214.53|1225.08|1219.68|1225.34|1219.94|1218.97|1213.57|5077
1672135200000|2022-12-27 10:00:00|1225.09|1219.69|1224.15|1218.75|1226.27|1220.87|1222.88|1217.48|5349
1672138800000|2022-12-27 11:00:00|1224.02|1218.62|1222.14|1216.74|1224.32|1218.92|1220.02|1214.62|4626
1672142400000|2022-12-27 12:00:00|1222.1|1216.7|1219.72|1214.32|1222.36|1216.96|1218.69|1213.29|5092
1672146000000|2022-12-27 13:00:00|1219.79|1214.39|1220.2|1214.8|1221.65|1216.25|1217.74|1212.34|4871
1672149600000|2022-12-27 14:00:00|1220.19|1214.79|1212.76|1207.36|1221.39|1215.99|1209.19|1203.79|7640
1672153200000|2022-12-27 15:00:00|1212.75|1207.35|1214.04|1208.64|1220.32|1214.92|1209.24|1203.84|8667
1672156800000|2022-12-27 16:00:00|1214.06|1208.66|1212.89|1207.49|1215.51|1210.11|1211.42|1206.02|6925
1672160400000|2022-12-27 17:00:00|1212.88|1207.48|1210.14|1204.74|1214.72|1209.32|1203.75|1198.35|6592
1672164000000|2022-12-27 18:00:00|1210.13|1204.73|1209.38|1203.98|1211.19|1205.79|1207.77|1202.37|6952
1672167600000|2022-12-27 19:00:00|1209.15|1203.75|1213.65|1208.25|1213.94|1208.54|1207.95|1202.55|7234
1672171200000|2022-12-27 20:00:00|1213.61|1208.21|1211.9|1206.5|1214.66|1209.26|1211.2|1205.8|5884
1672174800000|2022-12-27 21:00:00|1212.33|1206.93|1213.8|1208.4|1214.53|1209.13|1210.8|1205.4|3323
1672178400000|2022-12-27 22:00:00|1213.81|1208.41|1213.98|1208.58|1216.91|1211.51|1213.25|1207.85|3186
1672182000000|2022-12-27 23:00:00|1213.99|1208.59|1214.31|1208.91|1216.43|1211.03|1213.44|1208.04|4192
1672185600000|2022-12-28 00:00:00|1214.29|1208.89|1211.04|1205.64|1215.72|1210.32|1209.12|1203.72|4453
1672189200000|2022-12-28 01:00:00|1210.95|1205.55|1212.17|1206.77|1218.1|1212.7|1207.24|1201.84|5979
1672192800000|2022-12-28 02:00:00|1212.14|1206.74|1208.83|1203.43|1213.54|1208.14|1208.8|1203.4|4183
1672196400000|2022-12-28 03:00:00|1208.82|1203.42|1200.6|1195.2|1209.25|1203.85|1190.24|1184.84|8010
1672200000000|2022-12-28 04:00:00|1200.59|1195.19|1200.09|1194.69|1202.12|1196.72|1199.09|1193.69|4874
1672203600000|2022-12-28 05:00:00|1200.1|1194.7|1193.99|1188.59|1200.81|1195.41|1191.37|1185.97|6408
1672207200000|2022-12-28 06:00:00|1194.04|1188.64|1196.86|1191.46|1197.24|1191.84|1192.57|1187.17|4560
1672210800000|2022-12-28 07:00:00|1196.87|1191.47|1197.3|1191.9|1199.19|1193.79|1196.38|1190.98|4444
1672214400000|2022-12-28 08:00:00|1197.28|1191.88|1197.36|1191.96|1200.04|1194.64|1196.45|1191.05|4923
1672218000000|2022-12-28 09:00:00|1197.38|1191.98|1198.63|1193.23|1200.62|1195.22|1196.08|1190.68|4549
1672221600000|2022-12-28 10:00:00|1198.65|1193.25|1199.2|1193.8|1200.92|1195.52|1197.51|1192.11|4663
1672225200000|2022-12-28 11:00:00|1199.21|1193.81|1198.94|1193.54|1200.61|1195.21|1198.06|1192.66|3705
1672228800000|2022-12-28 12:00:00|1198.95|1193.55|1196.82|1191.42|1199.76|1194.36|1196.19|1190.79|3403
1672232400000|2022-12-28 13:00:00|1196.83|1191.43|1197.48|1192.08|1199.15|1193.75|1195.37|1189.97|4412
1672236000000|2022-12-28 14:00:00|1197.2|1191.8|1207.03|1201.63|1210.46|1205.06|1193.62|1188.22|8040
1672239600000|2022-12-28 15:00:00|1207.02|1201.62|1191.92|1186.52|1210.49|1205.09|1190.17|1184.77|9622
1672243200000|2022-12-28 16:00:00|1191.91|1186.51|1195.53|1190.13|1196.9|1191.5|1190.62|1185.22|7312
1672246800000|2022-12-28 17:00:00|1195.54|1190.14|1198.76|1193.36|1199.83|1194.43|1193.67|1188.27|7134
1672250400000|2022-12-28 18:00:00|1198.77|1193.37|1198.88|1193.48|1202.45|1197.05|1198.12|1192.72|7620
1672254000000|2022-12-28 19:00:00|1199.01|1193.61|1195.73|1190.33|1200.66|1195.26|1194.59|1189.19|6440
1672257600000|2022-12-28 20:00:00|1195.76|1190.36|1196.89|1191.49|1197.95|1192.55|1194.2|1188.8|6194
1672261200000|2022-12-28 21:00:00|1197.01|1191.61|1190.12|1184.72|1197.4|1192|1184.43|1179.03|7407
1672264800000|2022-12-28 22:00:00|1190.11|1184.71|1188.44|1183.04|1191.05|1185.65|1186.78|1181.38|4772
1672268400000|2022-12-28 23:00:00|1188.37|1182.97|1192.94|1187.54|1193.75|1188.35|1187.26|1181.86|5781
1672272000000|2022-12-29 00:00:00|1192.9|1187.5|1196.48|1191.08|1197.36|1191.96|1191.6|1186.2|6336
1672275600000|2022-12-29 01:00:00|1196.35|1190.95|1194.23|1188.83|1197.41|1192.01|1193.46|1188.06|5768
1672279200000|2022-12-29 02:00:00|1194.13|1188.73|1194.35|1188.95|1194.87|1189.47|1189.49|1184.09|6642
1672282800000|2022-12-29 03:00:00|1194.32|1188.92|1197.46|1192.06|1197.65|1192.25|1193.08|1187.68|4915
1672286400000|2022-12-29 04:00:00|1197.47|1192.07|1198|1192.6|1199.69|1194.29|1196.06|1190.66|5631
1672290000000|2022-12-29 05:00:00|1198.1|1192.7|1197.53|1192.13|1198.5|1193.1|1195.81|1190.41|4177
1672293600000|2022-12-29 06:00:00|1197.54|1192.14|1196.47|1191.07|1198.09|1192.69|1195.5|1190.1|4099
1672297200000|2022-12-29 07:00:00|1196.45|1191.05|1197.29|1191.89|1197.61|1192.21|1194.64|1189.24|4597
1672300800000|2022-12-29 08:00:00|1197.14|1191.74|1194.58|1189.18|1197.92|1192.52|1192.65|1187.25|5599
1672304400000|2022-12-29 09:00:00|1194.59|1189.19|1201.9|1196.5|1204.11|1198.71|1194.28|1188.88|6827
1672308000000|2022-12-29 10:00:00|1201.93|1196.53|1202.37|1196.97|1203.31|1197.91|1199.71|1194.31|4457
1672311600000|2022-12-29 11:00:00|1202.33|1196.93|1201.52|1196.12|1205.06|1199.66|1201.11|1195.71|3531
1672315200000|2022-12-29 12:00:00|1201.53|1196.13|1201.81|1196.41|1203.76|1198.36|1200.23|1194.83|3580
1672318800000|2022-12-29 13:00:00|1201.95|1196.55|1203.26|1197.86|1208.05|1202.65|1200.95|1195.55|6644
1672322400000|2022-12-29 14:00:00|1203.31|1197.91|1204.62|1199.22|1207.81|1202.41|1202.15|1196.75|7409
1672326000000|2022-12-29 15:00:00|1204.65|1199.25|1203.82|1198.42|1208.64|1203.24|1203.11|1197.71|7405
1672329600000|2022-12-29 16:00:00|1203.51|1198.11|1203.58|1198.18|1205.59|1200.19|1201|1195.6|6881
1672333200000|2022-12-29 17:00:00|1203.48|1198.08|1200.36|1194.96|1204.06|1198.66|1197.59|1192.19|6323
1672336800000|2022-12-29 18:00:00|1200.32|1194.92|1202.91|1197.51|1203.23|1197.83|1198.32|1192.92|6041
1672340400000|2022-12-29 19:00:00|1202.92|1197.52|1200.99|1195.59|1204.78|1199.38|1198.25|1192.85|6672
1672344000000|2022-12-29 20:00:00|1200.83|1195.43|1199.15|1193.75|1201.9|1196.5|1194.48|1189.08|7836
1672347600000|2022-12-29 21:00:00|1199.03|1193.63|1197.76|1192.36|1199.45|1194.05|1196.45|1191.05|5717
1672351200000|2022-12-29 22:00:00|1197.77|1192.37|1200.54|1195.14|1205.04|1199.64|1197.03|1191.63|4117
1672354800000|2022-12-29 23:00:00|1200.53|1195.13|1203.35|1197.95|1206.98|1201.58|1199.71|1194.31|6653
1672358400000|2022-12-30 00:00:00|1203.29|1197.89|1202.49|1197.09|1204.86|1199.46|1201.27|1195.87|5995
1672362000000|2022-12-30 01:00:00|1202.5|1197.1|1198.78|1193.38|1203.32|1197.92|1197.77|1192.37|5637
1672365600000|2022-12-30 02:00:00|1198.75|1193.35|1200.27|1194.87|1203.08|1197.68|1197.82|1192.42|5249
1672369200000|2022-12-30 03:00:00|1200.14|1194.74|1200.3|1194.9|1201.9|1196.5|1198.92|1193.52|4377
1672372800000|2022-12-30 04:00:00|1200.26|1194.86|1200.7|1195.3|1200.87|1195.47|1198.66|1193.26|3760
1672376400000|2022-12-30 05:00:00|1200.55|1195.15|1196.44|1191.04|1200.74|1195.34|1194.45|1189.05|4757
1672380000000|2022-12-30 06:00:00|1195.85|1190.45|1196.56|1191.16|1198.41|1193.01|1195.53|1190.13|4931
1672383600000|2022-12-30 07:00:00|1196.52|1191.12|1190.89|1185.49|1196.93|1191.53|1187.46|1182.06|6949
1672387200000|2022-12-30 08:00:00|1190.88|1185.48|1193.56|1188.16|1194.63|1189.23|1190.63|1185.23|5416
1672390800000|2022-12-30 09:00:00|1193.57|1188.17|1195.32|1189.92|1197.54|1192.14|1193.3|1187.9|6141
1672394400000|2022-12-30 10:00:00|1195.27|1189.87|1193.52|1188.12|1195.95|1190.55|1192.94|1187.54|4821
1672398000000|2022-12-30 11:00:00|1193.45|1188.05|1193.3|1187.9|1195.76|1190.36|1192.89|1187.49|4734
1672401600000|2022-12-30 12:00:00|1193.35|1187.95|1195.02|1189.62|1196.29|1190.89|1191.19|1185.79|4749
1672405200000|2022-12-30 13:00:00|1195|1189.6|1193.58|1188.18|1196.39|1190.99|1192.63|1187.23|5283
1672408800000|2022-12-30 14:00:00|1193.56|1188.16|1191.81|1186.41|1196.79|1191.39|1184.54|1179.14|7947
1672412400000|2022-12-30 15:00:00|1191.96|1186.56|1197.8|1192.4|1201.33|1195.93|1189.86|1184.46|8934
1672416000000|2022-12-30 16:00:00|1197.58|1192.18|1198.03|1192.63|1198.84|1193.44|1195.15|1189.75|7136
1672419600000|2022-12-30 17:00:00|1198.04|1192.64|1198.1|1192.7|1198.83|1193.43|1196.37|1190.97|5345
1672423200000|2022-12-30 18:00:00|1198.08|1192.68|1200.34|1194.94|1200.86|1195.46|1196.69|1191.29|6394
1672426800000|2022-12-30 19:00:00|1200.18|1194.78|1197.59|1192.19|1200.64|1195.24|1196.94|1191.54|6183
1672430400000|2022-12-30 20:00:00|1197.56|1192.16|1199.75|1194.35|1200.17|1194.77|1197.26|1191.86|6210
1672434000000|2022-12-30 21:00:00|1199.79|1194.39|1201.16|1195.76|1203.97|1198.57|1199.71|1194.31|4777
1672603200000|2023-01-01 20:00:00|1201.05|1194.15|1201.05|1194.15|1201.05|1194.15|1201.05|1194.15|1
1672606800000|2023-01-01 21:00:00|1204.97|1198.07|1206.16|1199.26|1206.37|1199.47|1203.73|1196.83|3106
1672610400000|2023-01-01 22:00:00|1206.15|1199.25|1203.55|1198.15|1206.3|1199.74|1203.07|1197.67|2963
1672614000000|2023-01-01 23:00:00|1203.56|1198.16|1202.88|1197.48|1205.07|1199.67|1201.91|1196.51|3458
1672617600000|2023-01-02 00:00:00|1202.85|1197.45|1200.8|1195.4|1203.67|1198.27|1200.11|1194.71|3579
1672621200000|2023-01-02 01:00:00|1200.82|1195.42|1197.67|1192.27|1200.96|1195.56|1195.71|1190.31|4856
1672624800000|2023-01-02 02:00:00|1197.69|1192.29|1199.32|1193.92|1199.87|1194.47|1197.12|1191.72|3104
1672628400000|2023-01-02 03:00:00|1199.34|1193.94|1204.46|1199.06|1206.09|1200.69|1198.79|1193.39|4060
1672632000000|2023-01-02 04:00:00|1204.47|1199.07|1204.3|1198.9|1205.44|1200.04|1202.32|1196.92|3585
1672635600000|2023-01-02 05:00:00|1204.31|1198.91|1204.91|1199.51|1205.59|1200.19|1202.75|1197.35|3185
1672639200000|2023-01-02 06:00:00|1204.88|1199.48|1204.17|1198.77|1206.62|1201.22|1202.94|1197.54|2728
1672642800000|2023-01-02 07:00:00|1204.16|1198.76|1215.59|1210.19|1222.26|1216.86|1203.73|1198.33|7253
1672646400000|2023-01-02 08:00:00|1215.67|1210.27|1218.55|1213.15|1219.8|1214.4|1215.17|1209.77|5363
1672650000000|2023-01-02 09:00:00|1218.52|1213.12|1220.36|1214.96|1221.87|1216.47|1218.15|1212.75|4662
1672653600000|2023-01-02 10:00:00|1220.32|1214.92|1220.26|1214.86|1226.83|1221.43|1219.63|1214.23|4307
1672657200000|2023-01-02 11:00:00|1220.27|1214.87|1220.04|1214.64|1220.49|1215.09|1216.87|1211.47|3600
1672660800000|2023-01-02 12:00:00|1219.99|1214.59|1219.31|1213.91|1221.21|1215.81|1218.73|1213.33|2870
1672664400000|2023-01-02 13:00:00|1219.29|1213.89|1217.61|1212.21|1219.64|1214.24|1216.52|1211.12|3680
1672668000000|2023-01-02 14:00:00|1217.56|1212.16|1219.34|1213.94|1220.45|1215.05|1217.29|1211.89|3619
1672671600000|2023-01-02 15:00:00|1219.41|1214.01|1221.55|1216.15|1223.48|1218.08|1218.27|1212.87|4879
1672675200000|2023-01-02 16:00:00|1221.57|1216.17|1219.25|1213.85|1222.52|1217.12|1218.96|1213.56|2934
1672678800000|2023-01-02 17:00:00|1219.22|1213.82|1219.49|1214.09|1220.01|1214.61|1218.34|1212.94|2971
1672682400000|2023-01-02 18:00:00|1219.48|1214.08|1220.58|1215.18|1221.81|1216.41|1219.04|1213.64|2890
1672686000000|2023-01-02 19:00:00|1220.56|1215.16|1221.54|1216.14|1221.73|1216.33|1219.75|1214.35|3261
1672689600000|2023-01-02 20:00:00|1221.49|1216.09|1221.05|1215.65|1221.54|1216.14|1219.31|1213.91|2675
1672693200000|2023-01-02 21:00:00|1220.98|1215.58|1222.26|1216.86|1225.58|1220.18|1220.53|1215.13|3604
1672696800000|2023-01-02 22:00:00|1222.25|1216.85|1217.77|1212.37|1222.75|1217.35|1214.78|1209.38|3772
1672700400000|2023-01-02 23:00:00|1217.8|1212.4|1216.74|1211.34|1219.83|1214.43|1215.89|1210.49|5512
1672704000000|2023-01-03 00:00:00|1216.7|1211.3|1218.33|1212.93|1219.44|1214.04|1215.8|1210.4|4595
1672707600000|2023-01-03 01:00:00|1218.34|1212.94|1216.78|1211.38|1218.47|1213.07|1214.29|1208.89|4973
1672711200000|2023-01-03 02:00:00|1216.77|1211.37|1216.78|1211.38|1217.91|1212.51|1215.76|1210.36|4432
1672714800000|2023-01-03 03:00:00|1216.79|1211.39|1218.21|1212.81|1218.89|1213.49|1215.77|1210.37|4156
1672718400000|2023-01-03 04:00:00|1218.19|1212.79|1216.23|1210.83|1218.42|1213.02|1215.76|1210.36|2969
1672722000000|2023-01-03 05:00:00|1216.25|1210.85|1220.49|1215.09|1220.6|1215.2|1215.95|1210.55|4398
1672725600000|2023-01-03 06:00:00|1220.48|1215.08|1219.6|1214.2|1222.46|1217.06|1219.13|1213.73|5487
1672729200000|2023-01-03 07:00:00|1219.59|1214.19|1219.31|1213.91|1219.84|1214.44|1218.11|1212.71|3004
1672732800000|2023-01-03 08:00:00|1219.29|1213.89|1218.43|1213.03|1219.72|1214.32|1216.66|1211.26|3322
1672736400000|2023-01-03 09:00:00|1218.41|1213.01|1219.16|1213.76|1219.44|1214.04|1218.12|1212.72|2076
1672740000000|2023-01-03 10:00:00|1220.1|1214.7|1218.46|1213.06|1221.01|1215.61|1218.42|1213.02|3007
1672743600000|2023-01-03 11:00:00|1218.45|1213.05|1217.67|1212.27|1219.73|1214.33|1217.01|1211.61|2536
1672747200000|2023-01-03 12:00:00|1217.7|1212.3|1217.93|1212.53|1219.14|1213.74|1217.2|1211.8|3567
1672750800000|2023-01-03 13:00:00|1217.94|1212.54|1219.02|1213.62|1220.35|1214.95|1217.75|1212.35|4628
1672754400000|2023-01-03 14:00:00|1219.03|1213.63|1212.95|1207.55|1221.91|1216.51|1209.32|1203.92|7484
1672758000000|2023-01-03 15:00:00|1213.01|1207.61|1214.46|1209.06|1214.79|1209.39|1209.62|1204.22|8107
1672761600000|2023-01-03 16:00:00|1214.66|1209.26|1210.39|1204.99|1215.42|1210.02|1210.12|1204.72|7155
1672765200000|2023-01-03 17:00:00|1210.4|1205|1211.34|1205.94|1212.61|1207.21|1209.62|1204.22|5802
1672768800000|2023-01-03 18:00:00|1211.33|1205.93|1210.58|1205.18|1211.93|1206.53|1209.34|1203.94|5348
1672772400000|2023-01-03 19:00:00|1210.57|1205.17|1212.16|1206.76|1213.28|1207.88|1207.82|1202.42|6049
1672776000000|2023-01-03 20:00:00|1212.18|1206.78|1213.51|1208.11|1215.24|1209.84|1211.83|1206.43|6663
1672779600000|2023-01-03 21:00:00|1213.5|1208.1|1214.06|1208.66|1215.16|1209.76|1212.62|1207.22|4259
1672783200000|2023-01-03 22:00:00|1214.05|1208.65|1215.22|1209.82|1215.3|1209.9|1212.79|1207.39|2458
1672786800000|2023-01-03 23:00:00|1215.21|1209.81|1217.18|1211.78|1218.37|1212.97|1214.79|1209.39|5101
1672790400000|2023-01-04 00:00:00|1217.16|1211.76|1215.64|1210.24|1217.57|1212.17|1215.32|1209.92|4394
1672794000000|2023-01-04 01:00:00|1215.65|1210.25|1226.52|1221.12|1230.76|1225.36|1215.53|1210.13|6811
1672797600000|2023-01-04 02:00:00|1226.76|1221.36|1234.21|1228.81|1236|1230.6|1226.62|1221.22|6750
1672801200000|2023-01-04 03:00:00|1234.19|1228.79|1253.42|1248.02|1257.64|1252.24|1234.07|1228.67|9323
1672804800000|2023-01-04 04:00:00|1253.35|1247.95|1253.03|1247.63|1257.15|1251.75|1251.51|1246.11|6106
1672808400000|2023-01-04 05:00:00|1252.99|1247.59|1250.68|1245.28|1253.83|1248.43|1249.91|1244.51|4155
1672812000000|2023-01-04 06:00:00|1250.64|1245.24|1253.17|1247.77|1254.24|1248.84|1249.87|1244.47|3563
1672815600000|2023-01-04 07:00:00|1253.21|1247.81|1254.66|1249.26|1255.81|1250.41|1250.47|1245.07|5321
1672819200000|2023-01-04 08:00:00|1254.68|1249.28|1253.4|1248|1263.7|1258.3|1251.11|1245.71|6823
1672822800000|2023-01-04 09:00:00|1253.36|1247.96|1252.44|1247.04|1254.46|1249.06|1252.02|1246.62|4097
1672826400000|2023-01-04 10:00:00|1252.42|1247.02|1252.43|1247.03|1252.76|1247.36|1251.29|1245.89|3179
1672830000000|2023-01-04 11:00:00|1252.44|1247.04|1254.26|1248.86|1256.06|1250.66|1251.91|1246.51|4366
1672833600000|2023-01-04 12:00:00|1254.23|1248.83|1253.69|1248.29|1259.1|1253.7|1253.29|1247.89|5844
1672837200000|2023-01-04 13:00:00|1253.68|1248.28|1256.33|1250.93|1256.52|1251.12|1253.4|1248|4956
1672840800000|2023-01-04 14:00:00|1256.34|1250.94|1253.57|1248.17|1257.75|1252.35|1252.35|1246.95|7127
1672844400000|2023-01-04 15:00:00|1253.49|1248.09|1258.38|1252.98|1260.53|1255.13|1247.15|1241.75|9342
1672848000000|2023-01-04 16:00:00|1258.39|1252.99|1256.65|1251.25|1260.3|1254.9|1254.05|1248.65|7659
1672851600000|2023-01-04 17:00:00|1256.64|1251.24|1263.37|1257.97|1273.82|1268.42|1255.3|1249.9|6962
1672855200000|2023-01-04 18:00:00|1263.35|1257.95|1264.96|1259.56|1270|1264.6|1260.62|1255.22|7530
1672858800000|2023-01-04 19:00:00|1264.86|1259.46|1256.98|1251.58|1268.16|1262.76|1254.14|1248.74|9831
1672862400000|2023-01-04 20:00:00|1256.97|1251.57|1253.97|1248.57|1257.17|1251.77|1249.42|1244.02|8148
1672866000000|2023-01-04 21:00:00|1253.96|1248.56|1255.38|1249.98|1256.33|1250.93|1253.25|1247.85|4619
1672869600000|2023-01-04 22:00:00|1255.39|1249.99|1256.02|1250.62|1259.88|1254.48|1254.9|1249.5|3313
1672873200000|2023-01-04 23:00:00|1256|1250.6|1259.53|1254.13|1260.07|1254.67|1255.56|1250.16|4419
1672876800000|2023-01-05 00:00:00|1259.51|1254.11|1256.68|1251.28|1262.48|1257.08|1255.97|1250.57|4929
1672880400000|2023-01-05 01:00:00|1256.69|1251.29|1257.31|1251.91|1259.38|1253.98|1255.24|1249.84|4612
1672884000000|2023-01-05 02:00:00|1257.27|1251.87|1256.7|1251.3|1257.4|1252|1255.31|1249.91|3942
1672887600000|2023-01-05 03:00:00|1256.67|1251.27|1255.48|1250.08|1256.77|1251.37|1254.67|1249.27|4402
1672891200000|2023-01-05 04:00:00|1255.49|1250.09|1255.77|1250.37|1257.03|1251.63|1255|1249.6|4197
1672894800000|2023-01-05 05:00:00|1255.73|1250.33|1256.06|1250.66|1257.59|1252.19|1255.4|1250|3998
1672898400000|2023-01-05 06:00:00|1256.08|1250.68|1253.6|1248.2|1256.5|1251.1|1251.96|1246.56|5602
1672902000000|2023-01-05 07:00:00|1253.61|1248.21|1253.57|1248.17|1254.06|1248.66|1250.47|1245.07|5095
1672905600000|2023-01-05 08:00:00|1253.7|1248.3|1253.31|1247.91|1254.31|1248.91|1250.62|1245.22|5994
1672909200000|2023-01-05 09:00:00|1253.29|1247.89|1251.17|1245.77|1253.31|1247.91|1248.27|1242.87|6456
1672912800000|2023-01-05 10:00:00|1251.2|1245.8|1254.09|1248.69|1255.19|1249.79|1250.8|1245.4|5998
1672916400000|2023-01-05 11:00:00|1254.08|1248.68|1258.17|1252.77|1258.23|1252.83|1253.19|1247.79|5264
1672920000000|2023-01-05 12:00:00|1258.18|1252.78|1255.59|1250.19|1258.43|1253.03|1254.38|1248.98|4213
1672923600000|2023-01-05 13:00:00|1255.6|1250.2|1250|1244.6|1256.47|1251.07|1249.86|1244.46|6657
1672927200000|2023-01-05 14:00:00|1250.06|1244.66|1250.93|1245.53|1253.18|1247.78|1244.92|1239.52|8046
1672930800000|2023-01-05 15:00:00|1250.89|1245.49|1251.95|1246.55|1255.49|1250.09|1250.1|1244.7|7886
1672934400000|2023-01-05 16:00:00|1251.94|1246.54|1251.35|1245.95|1253|1247.6|1249.83|1244.43|6341
1672938000000|2023-01-05 17:00:00|1251.02|1245.62|1250.07|1244.67|1252.7|1247.3|1249.41|1244.01|5665
1672941600000|2023-01-05 18:00:00|1250|1244.6|1254.23|1248.83|1254.37|1248.97|1249.36|1243.96|6557
1672945200000|2023-01-05 19:00:00|1254.06|1248.66|1256.38|1250.98|1257.47|1252.07|1253.61|1248.21|6543
1672948800000|2023-01-05 20:00:00|1256.35|1250.95|1256.48|1251.08|1257.06|1251.66|1254.79|1249.39|4521
1672952400000|2023-01-05 21:00:00|1256.36|1250.96|1254.89|1249.49|1256.71|1251.31|1253.83|1248.43|4674
1672956000000|2023-01-05 22:00:00|1254.88|1249.48|1253.46|1248.06|1255.44|1250.04|1253.3|1247.9|2356
1672959600000|2023-01-05 23:00:00|1253.47|1248.07|1253.85|1248.45|1255.6|1250.2|1251.03|1245.63|6068
1672963200000|2023-01-06 00:00:00|1253.77|1248.37|1258.11|1252.71|1260.23|1254.83|1252.68|1247.28|5601
1672966800000|2023-01-06 01:00:00|1257.9|1252.5|1253.93|1248.53|1258.25|1252.85|1253.76|1248.36|4874
1672970400000|2023-01-06 02:00:00|1253.92|1248.52|1254.61|1249.21|1254.71|1249.31|1250.86|1245.46|5744
1672974000000|2023-01-06 03:00:00|1254.59|1249.19|1253.98|1248.58|1255.96|1250.56|1253.09|1247.69|4643
1672977600000|2023-01-06 04:00:00|1253.96|1248.56|1253.73|1248.33|1254.85|1249.45|1251.09|1245.69|4415
1672981200000|2023-01-06 05:00:00|1253.63|1248.23|1251.83|1246.43|1253.72|1248.32|1250.02|1244.62|4420
1672984800000|2023-01-06 06:00:00|1251.82|1246.42|1250.54|1245.14|1251.97|1246.57|1248.75|1243.35|4954
1672988400000|2023-01-06 07:00:00|1250.53|1245.13|1250.33|1244.93|1251.19|1245.79|1249.02|1243.62|4357
1672992000000|2023-01-06 08:00:00|1250.32|1244.92|1252.01|1246.61|1252.73|1247.33|1249.94|1244.54|3986
1672995600000|2023-01-06 09:00:00|1252.04|1246.64|1250.39|1244.99|1252.07|1246.67|1248.64|1243.24|4541
1672999200000|2023-01-06 10:00:00|1250.47|1245.07|1248.11|1242.71|1251.41|1246.01|1247.67|1242.27|3994
1673002800000|2023-01-06 11:00:00|1248.1|1242.7|1246.19|1240.79|1249.03|1243.63|1240.64|1235.24|7488
1673006400000|2023-01-06 12:00:00|1246.2|1240.8|1246.63|1241.23|1247.71|1242.31|1243.91|1238.51|5178
1673010000000|2023-01-06 13:00:00|1246.74|1241.34|1253.06|1247.66|1255.85|1250.45|1238.66|1233.26|9665
1673013600000|2023-01-06 14:00:00|1253.07|1247.67|1250.97|1245.57|1255.7|1250.3|1248.89|1243.49|8523
1673017200000|2023-01-06 15:00:00|1250.98|1245.58|1265.38|1259.98|1267.08|1261.68|1250.98|1245.58|9305
1673020800000|2023-01-06 16:00:00|1265.34|1259.94|1266.73|1261.33|1270.45|1265.05|1262.61|1257.21|7604
1673024400000|2023-01-06 17:00:00|1266.72|1261.32|1265.88|1260.48|1271.37|1265.97|1264.8|1259.4|7256
1673028000000|2023-01-06 18:00:00|1265.86|1260.46|1269.41|1264.01|1272.62|1267.22|1265.84|1260.44|6293
1673031600000|2023-01-06 19:00:00|1269.44|1264.04|1275.81|1270.41|1278.69|1273.29|1267.69|1262.29|7639
1673035200000|2023-01-06 20:00:00|1275.82|1270.42|1268.49|1263.09|1278.72|1273.32|1268.25|1262.85|8146
1673038800000|2023-01-06 21:00:00|1268.54|1263.14|1269.03|1263.63|1270.66|1265.26|1267.83|1262.43|4917
1673078400000|2023-01-07 08:00:00|1269.22|1263.82|1267.31|1261.91|1269.53|1264.13|1266.76|1261.36|2769
1673082000000|2023-01-07 09:00:00|1267.32|1261.92|1267.75|1262.35|1268.61|1263.21|1266.42|1261.02|2576
1673085600000|2023-01-07 10:00:00|1267.74|1262.34|1266.84|1261.44|1267.94|1262.54|1266.59|1261.19|1454
1673089200000|2023-01-07 11:00:00|1266.81|1261.41|1266.1|1260.7|1266.81|1261.41|1265.42|1260.02|2009
1673092800000|2023-01-07 12:00:00|1266.08|1260.68|1266.2|1260.8|1266.22|1260.82|1264.17|1258.77|2607
1673096400000|2023-01-07 13:00:00|1266.19|1260.79|1265.59|1260.19|1267.7|1262.3|1265.42|1260.02|1662
1673100000000|2023-01-07 14:00:00|1265.58|1260.18|1267.88|1262.48|1268.17|1262.77|1264.37|1258.97|2514
1673103600000|2023-01-07 15:00:00|1267.89|1262.49|1267.69|1262.29|1268.09|1262.69|1266.57|1261.17|2213
1673107200000|2023-01-07 16:00:00|1267.7|1262.3|1265.3|1259.9|1267.72|1262.32|1264.74|1259.34|2094
1673110800000|2023-01-07 17:00:00|1265.29|1259.89|1265.06|1259.66|1265.99|1260.59|1264.5|1259.1|1921
1673114400000|2023-01-07 18:00:00|1265.05|1259.65|1266.79|1261.39|1267.21|1261.81|1265|1259.6|2235
1673118000000|2023-01-07 19:00:00|1266.8|1261.4|1268.14|1262.74|1268.61|1263.21|1266.38|1260.98|2080
1673121600000|2023-01-07 20:00:00|1268.16|1262.76|1266.83|1261.43|1268.42|1263.02|1265.45|1260.05|2485
1673125200000|2023-01-07 21:00:00|1266.81|1261.41|1266.96|1261.56|1269.42|1264.02|1265.41|1260.01|2412
1673128800000|2023-01-07 22:00:00|1266.97|1261.57|1265.7|1260.3|1267.57|1262.17|1264.8|1259.4|2997
1673132400000|2023-01-07 23:00:00|1265.69|1260.29|1266.73|1261.33|1267.04|1261.64|1264.71|1259.31|2688
1673136000000|2023-01-08 00:00:00|1266.72|1261.32|1263.66|1258.26|1267.26|1261.86|1260.82|1255.42|3655
1673139600000|2023-01-08 01:00:00|1263.65|1258.25|1264.86|1259.46|1264.96|1259.56|1261.92|1256.52|3250
1673143200000|2023-01-08 02:00:00|1264.84|1259.44|1264.18|1258.78|1265.45|1260.05|1262.31|1256.91|3428
1673146800000|2023-01-08 03:00:00|1264.19|1258.79|1265.55|1260.15|1265.59|1260.19|1263.38|1257.98|2557
1673150400000|2023-01-08 04:00:00|1265.56|1260.16|1265.07|1259.67|1265.74|1260.34|1264.91|1259.51|2936
1673154000000|2023-01-08 05:00:00|1265.08|1259.68|1266.37|1260.97|1266.4|1261|1264.97|1259.57|2709
1673157600000|2023-01-08 06:00:00|1266.36|1260.96|1266.76|1261.36|1266.78|1261.38|1265.28|1259.88|2543
1673161200000|2023-01-08 07:00:00|1266.75|1261.35|1266.4|1261|1266.95|1261.55|1265.5|1260.1|2152
1673164800000|2023-01-08 08:00:00|1266.41|1261.01|1265.95|1260.55|1266.55|1261.15|1265.25|1259.85|1911
1673168400000|2023-01-08 09:00:00|1265.94|1260.54|1265.98|1260.58|1268.62|1263.22|1265.16|1259.76|2980
1673172000000|2023-01-08 10:00:00|1265.99|1260.59|1265.62|1260.22|1266.86|1261.46|1264.66|1259.26|2349
1673175600000|2023-01-08 11:00:00|1265.63|1260.23|1264.49|1259.09|1266.05|1260.65|1264.26|1258.86|1949
1673179200000|2023-01-08 12:00:00|1264.48|1259.08|1264.93|1259.53|1265.1|1259.7|1264.03|1258.63|2599
1673182800000|2023-01-08 13:00:00|1264.92|1259.52|1266.09|1260.69|1266.17|1260.77|1264.75|1259.35|2252
1673186400000|2023-01-08 14:00:00|1266.08|1260.68|1268.93|1263.53|1268.97|1263.57|1265.92|1260.52|3486
1673190000000|2023-01-08 15:00:00|1268.92|1263.52|1276.98|1271.58|1277.84|1272.44|1267.21|1261.81|4634
1673193600000|2023-01-08 16:00:00|1276.97|1271.57|1267.17|1261.77|1281.58|1276.18|1264.93|1259.53|6452
1673197200000|2023-01-08 17:00:00|1267.05|1261.65|1267.07|1261.67|1270.42|1265.02|1265.9|1260.5|4512
1673200800000|2023-01-08 18:00:00|1267.06|1261.66|1268.23|1262.83|1268.43|1263.03|1266.32|1260.92|3474
1673204400000|2023-01-08 19:00:00|1268.19|1262.79|1267.94|1262.54|1269.15|1263.75|1267.5|1262.1|2933
1673208000000|2023-01-08 20:00:00|1267.96|1262.56|1274.11|1267.21|1275.19|1268.29|1267.06|1261.66|5490
1673211600000|2023-01-08 21:00:00|1274.12|1267.22|1273.36|1266.46|1276.73|1269.83|1272.85|1265.95|4131
1673215200000|2023-01-08 22:00:00|1273.37|1266.47|1272.27|1266.87|1274.93|1268.48|1271.3|1265.56|3254
1673218800000|2023-01-08 23:00:00|1272.26|1266.86|1292.68|1287.28|1297.67|1292.27|1272.26|1266.86|8392
1673222400000|2023-01-09 00:00:00|1292.64|1287.24|1297.53|1292.13|1297.93|1292.53|1288.14|1282.74|8823
1673226000000|2023-01-09 01:00:00|1297.46|1292.06|1296.67|1291.27|1302.59|1297.19|1291.49|1286.09|8169
1673229600000|2023-01-09 02:00:00|1296.7|1291.3|1309|1303.6|1314.96|1309.56|1294.25|1288.85|9695
1673233200000|2023-01-09 03:00:00|1309.03|1303.63|1313.14|1307.74|1315.84|1310.44|1306.89|1301.49|7765
1673236800000|2023-01-09 04:00:00|1313.11|1307.71|1313.47|1308.07|1317.17|1311.77|1311.04|1305.64|7260
1673240400000|2023-01-09 05:00:00|1313.48|1308.08|1310.7|1305.3|1315.88|1310.48|1310.61|1305.21|5368
1673244000000|2023-01-09 06:00:00|1310.69|1305.29|1311.41|1306.01|1313.89|1308.49|1310.3|1304.9|4655
1673247600000|2023-01-09 07:00:00|1311.42|1306.02|1314.67|1309.27|1315.66|1310.26|1310.43|1305.03|4368
1673251200000|2023-01-09 08:00:00|1314.59|1309.19|1312.92|1307.52|1320.08|1314.68|1310.95|1305.55|4973
1673254800000|2023-01-09 09:00:00|1312.82|1307.42|1319.93|1314.53|1326.09|1320.69|1312.42|1307.02|7557
1673258400000|2023-01-09 10:00:00|1319.92|1314.52|1325.41|1320.01|1330.3|1324.9|1319.21|1313.81|7381
1673262000000|2023-01-09 11:00:00|1325.38|1319.98|1321.11|1315.71|1326.96|1321.56|1320.55|1315.15|6535
1673265600000|2023-01-09 12:00:00|1321.05|1315.65|1322.44|1317.04|1325.1|1319.7|1319.01|1313.61|6220
1673269200000|2023-01-09 13:00:00|1322.46|1317.06|1322.25|1316.85|1328.19|1322.79|1319.39|1313.99|6438
1673272800000|2023-01-09 14:00:00|1322.27|1316.87|1328.78|1323.38|1331.96|1326.56|1318.98|1313.58|8712
1673276400000|2023-01-09 15:00:00|1329.06|1323.66|1338.21|1332.81|1344.2|1338.8|1325.82|1320.42|10300
1673280000000|2023-01-09 16:00:00|1338.27|1332.87|1340.21|1334.81|1347.02|1341.62|1338.23|1332.83|9935
1673283600000|2023-01-09 17:00:00|1340.38|1334.98|1344.23|1338.83|1347.13|1341.73|1339.33|1333.93|8476
1673287200000|2023-01-09 18:00:00|1344.24|1338.84|1337.73|1332.33|1347.45|1342.05|1334.67|1329.27|9289
1673290800000|2023-01-09 19:00:00|1337.68|1332.28|1333|1327.6|1338.24|1332.84|1332.9|1327.5|7594
1673294400000|2023-01-09 20:00:00|1332.99|1327.59|1323.57|1318.17|1334.41|1329.01|1319.51|1314.11|9965
1673298000000|2023-01-09 21:00:00|1323.56|1318.16|1321.16|1315.76|1327.16|1321.76|1319.05|1313.65|8047
1673301600000|2023-01-09 22:00:00|1321.15|1315.75|1323.86|1318.46|1326.8|1321.4|1320.33|1314.93|4714
1673305200000|2023-01-09 23:00:00|1324.09|1318.69|1323.12|1317.72|1325.62|1320.22|1318.08|1312.68|6462
1673308800000|2023-01-10 00:00:00|1323.13|1317.73|1329.75|1324.35|1330.15|1324.75|1322.93|1317.53|6393
1673312400000|2023-01-10 01:00:00|1329.72|1324.32|1327.17|1321.77|1332.05|1326.65|1325.4|1320|6848
1673316000000|2023-01-10 02:00:00|1327.3|1321.9|1323.95|1318.55|1331.32|1325.92|1319.65|1314.25|7538
1673319600000|2023-01-10 03:00:00|1323.96|1318.56|1327.36|1321.96|1327.61|1322.21|1322.08|1316.68|6443
1673323200000|2023-01-10 04:00:00|1327.35|1321.95|1330.33|1324.93|1330.9|1325.5|1325.4|1320|5832
1673326800000|2023-01-10 05:00:00|1330.41|1325.01|1329.74|1324.34|1331.15|1325.75|1326.43|1321.03|6067
1673330400000|2023-01-10 06:00:00|1329.73|1324.33|1328.01|1322.61|1330.27|1324.87|1325.38|1319.98|5583
1673334000000|2023-01-10 07:00:00|1327.8|1322.4|1325.86|1320.46|1328.26|1322.86|1325.08|1319.68|5047
1673337600000|2023-01-10 08:00:00|1325.83|1320.43|1331.11|1325.71|1333.98|1328.58|1324.32|1318.92|7432
1673341200000|2023-01-10 09:00:00|1331.14|1325.74|1332.64|1327.24|1334.57|1329.17|1329.63|1324.23|6160
1673344800000|2023-01-10 10:00:00|1332.65|1327.25|1336.34|1330.94|1337.31|1331.91|1331.65|1326.25|5057
1673348400000|2023-01-10 11:00:00|1336.33|1330.93|1332.01|1326.61|1336.51|1331.11|1331.31|1325.91|4857
1673352000000|2023-01-10 12:00:00|1332.02|1326.62|1328.32|1322.92|1332.99|1327.59|1327.77|1322.37|5878
1673355600000|2023-01-10 13:00:00|1328.31|1322.91|1331.14|1325.74|1331.69|1326.29|1325.82|1320.42|6319
1673359200000|2023-01-10 14:00:00|1331.24|1325.84|1334.79|1329.39|1339.37|1333.97|1327.16|1321.76|10236
1673362800000|2023-01-10 15:00:00|1334.8|1329.4|1336.71|1331.31|1343.19|1337.79|1331.51|1326.11|10517
1673366400000|2023-01-10 16:00:00|1336.7|1331.3|1333.16|1327.76|1337.32|1331.92|1330.62|1325.22|8850
1673370000000|2023-01-10 17:00:00|1332.93|1327.53|1334.8|1329.4|1335.22|1329.82|1331.89|1326.49|7054
1673373600000|2023-01-10 18:00:00|1334.79|1329.39|1343.71|1338.31|1344.7|1339.3|1334.16|1328.76|8432
1673377200000|2023-01-10 19:00:00|1343.72|1338.32|1342.19|1336.79|1346.84|1341.44|1340.87|1335.47|8126
1673380800000|2023-01-10 20:00:00|1342.21|1336.81|1344.62|1339.22|1349.5|1344.1|1338.55|1333.15|8863
1673384400000|2023-01-10 21:00:00|1344.83|1339.43|1341.61|1336.21|1345.87|1340.47|1341.46|1336.06|6932
1673388000000|2023-01-10 22:00:00|1341.65|1336.25|1337.4|1332|1342.18|1336.78|1337.4|1332|4545
1673391600000|2023-01-10 23:00:00|1337.43|1332.03|1338.28|1332.88|1341.08|1335.68|1336.47|1331.07|7048
1673395200000|2023-01-11 00:00:00|1338.29|1332.89|1340.57|1335.17|1343.22|1337.82|1336.98|1331.58|6986
1673398800000|2023-01-11 01:00:00|1340.56|1335.16|1340.7|1335.3|1344.5|1339.1|1337.79|1332.39|7439
1673402400000|2023-01-11 02:00:00|1340.69|1335.29|1333.12|1327.72|1341.22|1335.82|1333.11|1327.71|5985
1673406000000|2023-01-11 03:00:00|1333.17|1327.77|1333.65|1328.25|1334.79|1329.39|1330.12|1324.72|6427
1673409600000|2023-01-11 04:00:00|1333.64|1328.24|1333.42|1328.02|1335.16|1329.76|1331.95|1326.55|5362
1673413200000|2023-01-11 05:00:00|1333.44|1328.04|1333.45|1328.05|1336.86|1331.46|1332.83|1327.43|5122
1673416800000|2023-01-11 06:00:00|1333.46|1328.06|1336.24|1330.84|1336.67|1331.27|1330.49|1325.09|5695
1673420400000|2023-01-11 07:00:00|1336.23|1330.83|1338.39|1332.99|1338.41|1333.01|1335.69|1330.29|5452
1673424000000|2023-01-11 08:00:00|1338.38|1332.98|1337.23|1331.83|1338.55|1333.15|1334.29|1328.89|6076
1673427600000|2023-01-11 09:00:00|1337.22|1331.82|1337.8|1332.4|1340.32|1334.92|1336.96|1331.56|5415
1673431200000|2023-01-11 10:00:00|1337.86|1332.46|1338.96|1333.56|1341.06|1335.66|1336.95|1331.55|5462
1673434800000|2023-01-11 11:00:00|1338.97|1333.57|1339.29|1333.89|1340.42|1335.02|1336.86|1331.46|5132
1673438400000|2023-01-11 12:00:00|1339.3|1333.9|1335.04|1329.64|1339.3|1333.9|1334.81|1329.41|6002
1673442000000|2023-01-11 13:00:00|1335.08|1329.68|1335.67|1330.27|1338.16|1332.76|1332.63|1327.23|5751
1673445600000|2023-01-11 14:00:00|1335.68|1330.28|1335.24|1329.84|1337.15|1331.75|1331.42|1326.02|8512
1673449200000|2023-01-11 15:00:00|1335.23|1329.83|1325.56|1320.16|1337.65|1332.25|1323.84|1318.44|8940
1673452800000|2023-01-11 16:00:00|1325.58|1320.18|1327.56|1322.16|1329.91|1324.51|1324.4|1319|7830
1673456400000|2023-01-11 17:00:00|1327.57|1322.17|1330.18|1324.78|1331.84|1326.44|1327.12|1321.72|6378
1673460000000|2023-01-11 18:00:00|1330.21|1324.81|1340.44|1335.04|1347.43|1342.03|1330.1|1324.7|9829
1673463600000|2023-01-11 19:00:00|1340.45|1335.05|1345.62|1340.22|1347.28|1341.88|1338.07|1332.67|8775
1673467200000|2023-01-11 20:00:00|1345.67|1340.27|1344.28|1338.88|1347.9|1342.5|1343.28|1337.88|7964
1673470800000|2023-01-11 21:00:00|1344.29|1338.89|1345.46|1340.06|1347.39|1341.99|1342.44|1337.04|6400
1673474400000|2023-01-11 22:00:00|1345.47|1340.07|1352.18|1346.78|1360.51|1355.11|1343.35|1337.95|7207
1673478000000|2023-01-11 23:00:00|1352.14|1346.74|1392.11|1386.71|1400.45|1395.05|1352.12|1346.72|11063
1673481600000|2023-01-12 00:00:00|1392.2|1386.8|1417.18|1411.78|1420.53|1415.13|1388.67|1383.27|10913
1673485200000|2023-01-12 01:00:00|1417.4|1412|1404.21|1398.81|1418.15|1412.75|1399.77|1394.37|11076
1673488800000|2023-01-12 02:00:00|1404.16|1398.76|1401.67|1396.27|1410.29|1404.89|1399.91|1394.51|9347
1673492400000|2023-01-12 03:00:00|1401.84|1396.44|1403.59|1398.19|1405.99|1400.59|1401.55|1396.15|7532
1673496000000|2023-01-12 04:00:00|1403.61|1398.21|1406.13|1400.73|1407.32|1401.92|1403.13|1397.73|6027
1673499600000|2023-01-12 05:00:00|1406.11|1400.71|1397.58|1392.18|1407.65|1402.25|1396.68|1391.28|7055
1673503200000|2023-01-12 06:00:00|1397.59|1392.19|1401.73|1396.33|1404.49|1399.09|1397.53|1392.13|6279
1673506800000|2023-01-12 07:00:00|1401.72|1396.32|1401.07|1395.67|1405.15|1399.75|1400.25|1394.85|6737
1673510400000|2023-01-12 08:00:00|1401.09|1395.69|1403.08|1397.68|1403.17|1397.77|1397.77|1392.37|7169
1673514000000|2023-01-12 09:00:00|1403.07|1397.67|1402.56|1397.16|1405.74|1400.34|1402|1396.6|6079
1673517600000|2023-01-12 10:00:00|1402.53|1397.13|1402.36|1396.96|1404.65|1399.25|1399.68|1394.28|6283
1673521200000|2023-01-12 11:00:00|1402.33|1396.93|1400.64|1395.24|1402.45|1397.05|1398.28|1392.88|5663
1673524800000|2023-01-12 12:00:00|1400.6|1395.2|1401.93|1396.53|1402.35|1396.95|1394.68|1389.28|7501
1673528400000|2023-01-12 13:00:00|1401.94|1396.54|1408.28|1402.88|1410.59|1405.19|1370.8|1365.4|10820
1673532000000|2023-01-12 14:00:00|1408.24|1402.84|1383.51|1378.11|1410.67|1405.27|1375.72|1370.32|12104
1673535600000|2023-01-12 15:00:00|1383.42|1378.02|1388.64|1383.24|1391.13|1385.73|1382.33|1376.93|10427
1673539200000|2023-01-12 16:00:00|1388.66|1383.26|1389.39|1383.99|1391.2|1385.8|1385.9|1380.5|8510
1673542800000|2023-01-12 17:00:00|1389.38|1383.98|1431.37|1425.97|1434.94|1429.54|1387.61|1382.21|10762
1673546400000|2023-01-12 18:00:00|1431.52|1426.12|1423.83|1418.43|1434.87|1429.47|1415.49|1410.09|11423
1673550000000|2023-01-12 19:00:00|1423.85|1418.45|1428.76|1423.36|1439.44|1434.04|1420.5|1415.1|10195
1673553600000|2023-01-12 20:00:00|1428.77|1423.37|1436.92|1431.52|1437.83|1432.43|1425.92|1420.52|10626
1673557200000|2023-01-12 21:00:00|1436.85|1431.45|1428.98|1423.58|1440.62|1435.22|1425.83|1420.43|9391
1673560800000|2023-01-12 22:00:00|1428.96|1423.56|1425.39|1419.99|1429.79|1424.39|1420.01|1414.61|5421
1673564400000|2023-01-12 23:00:00|1425.38|1419.98|1418.72|1413.32|1425.38|1419.98|1417|1411.6|7426
1673568000000|2023-01-13 00:00:00|1418.71|1413.31|1409.01|1403.61|1420.7|1415.3|1405.95|1400.55|8479
1673571600000|2023-01-13 01:00:00|1409.13|1403.73|1409.62|1404.22|1411.54|1406.14|1403.81|1398.41|7634
1673575200000|2023-01-13 02:00:00|1409.85|1404.45|1411.91|1406.51|1412.18|1406.78|1408.1|1402.7|6568
1673578800000|2023-01-13 03:00:00|1411.92|1406.52|1417.5|1412.1|1417.69|1412.29|1411.02|1405.62|6741
1673582400000|2023-01-13 04:00:00|1417.53|1412.13|1413.52|1408.12|1418.26|1412.86|1413.47|1408.07|5718
1673586000000|2023-01-13 05:00:00|1413.57|1408.17|1409.42|1404.02|1416.02|1410.62|1408.85|1403.45|6157
1673589600000|2023-01-13 06:00:00|1409.43|1404.03|1413.76|1408.36|1414.66|1409.26|1408.6|1403.2|5345
1673593200000|2023-01-13 07:00:00|1413.75|1408.35|1410.83|1405.43|1414.31|1408.91|1408.13|1402.73|5567
1673596800000|2023-01-13 08:00:00|1410.87|1405.47|1411.31|1405.91|1412.62|1407.22|1409.54|1404.14|5791
1673600400000|2023-01-13 09:00:00|1411.33|1405.93|1412.67|1407.27|1415.22|1409.82|1411.24|1405.84|7307
1673604000000|2023-01-13 10:00:00|1412.74|1407.34|1419.27|1413.87|1421.45|1416.05|1407.22|1401.82|8554
1673607600000|2023-01-13 11:00:00|1419.21|1413.81|1412.34|1406.94|1419.46|1414.06|1410.38|1404.98|8348
1673611200000|2023-01-13 12:00:00|1412.32|1406.92|1409.19|1403.79|1413.03|1407.63|1404.54|1399.14|8313
1673614800000|2023-01-13 13:00:00|1409.3|1403.9|1407.43|1402.03|1410.27|1404.87|1406.37|1400.97|7562
1673618400000|2023-01-13 14:00:00|1407.42|1402.02|1412.41|1407.01|1418.83|1413.43|1405.85|1400.45|9328
1673622000000|2023-01-13 15:00:00|1412.4|1407|1424.83|1419.43|1427.24|1421.84|1411.84|1406.44|11637
1673625600000|2023-01-13 16:00:00|1424.86|1419.46|1413.96|1408.56|1425.44|1420.04|1409.97|1404.57|10198
1673629200000|2023-01-13 17:00:00|1414|1408.6|1419.78|1414.38|1427.26|1421.86|1413.23|1407.83|9723
1673632800000|2023-01-13 18:00:00|1419.73|1414.33|1419.05|1413.65|1427.67|1422.27|1418.6|1413.2|9779
1673636400000|2023-01-13 19:00:00|1419.06|1413.66|1422.92|1417.52|1423.33|1417.93|1417.46|1412.06|9097
1673640000000|2023-01-13 20:00:00|1422.95|1417.55|1429.65|1424.25|1433.3|1427.9|1420.33|1414.93|10305
1673643600000|2023-01-13 21:00:00|1429.74|1424.34|1459.09|1453.69|1463.95|1458.55|1423.84|1418.44|10232
1673683200000|2023-01-14 08:00:00|1556.29|1550.89|1565.78|1560.38|1567.36|1561.96|1555.43|1550.03|7796
1673686800000|2023-01-14 09:00:00|1565.77|1560.37|1525.43|1520.03|1566.5|1561.1|1511.69|1506.29|11473
1673690400000|2023-01-14 10:00:00|1525.48|1520.08|1525.51|1520.11|1526.34|1520.94|1508.26|1502.86|10203
1673694000000|2023-01-14 11:00:00|1525.45|1520.05|1533.11|1527.71|1538.55|1533.15|1524.95|1519.55|9060
1673697600000|2023-01-14 12:00:00|1533.09|1527.69|1541.59|1536.19|1548.89|1543.49|1523.98|1518.58|9335
1673701200000|2023-01-14 13:00:00|1541.63|1536.23|1536.32|1530.92|1543|1537.6|1532.78|1527.38|8267
1673704800000|2023-01-14 14:00:00|1536.31|1530.91|1525.2|1519.8|1547.85|1542.45|1511.6|1506.2|9603
1673708400000|2023-01-14 15:00:00|1525.27|1519.87|1527.85|1522.45|1530.9|1525.5|1519.86|1514.46|9725
1673712000000|2023-01-14 16:00:00|1527.87|1522.47|1531.53|1526.13|1535.33|1529.93|1526.19|1520.79|8446
1673715600000|2023-01-14 17:00:00|1531.54|1526.14|1532.14|1526.74|1539.62|1534.22|1529.96|1524.56|7685
1673719200000|2023-01-14 18:00:00|1532.09|1526.69|1535.94|1530.54|1537.6|1532.2|1528.28|1522.88|6880
1673722800000|2023-01-14 19:00:00|1535.96|1530.56|1532.7|1527.3|1540.46|1535.06|1529.91|1524.51|6218
1673726400000|2023-01-14 20:00:00|1532.58|1527.18|1538.01|1532.61|1539.74|1534.34|1530.19|1524.79|6171
1673730000000|2023-01-14 21:00:00|1537.97|1532.57|1541.49|1536.09|1543.45|1538.05|1534.34|1528.94|7406
1673733600000|2023-01-14 22:00:00|1541.5|1536.1|1553.99|1548.59|1560.81|1555.41|1541.04|1535.64|6601
1673737200000|2023-01-14 23:00:00|1553.98|1548.58|1552.84|1547.44|1556.99|1551.59|1547.96|1542.56|8637
1673740800000|2023-01-15 00:00:00|1552.81|1547.41|1530.99|1525.59|1554.73|1549.33|1519.37|1513.97|10282
1673744400000|2023-01-15 01:00:00|1531|1525.6|1531.57|1526.17|1532.83|1527.43|1522.73|1517.33|7779
1673748000000|2023-01-15 02:00:00|1531.55|1526.15|1525.15|1519.75|1534.09|1528.69|1523.23|1517.83|6473
1673751600000|2023-01-15 03:00:00|1525.13|1519.73|1528.37|1522.97|1529.23|1523.83|1519.58|1514.18|7057
1673755200000|2023-01-15 04:00:00|1528.38|1522.98|1529.13|1523.73|1531.65|1526.25|1527.93|1522.53|5240
1673758800000|2023-01-15 05:00:00|1529.12|1523.72|1531.24|1525.84|1532.97|1527.57|1527.6|1522.2|5129
1673762400000|2023-01-15 06:00:00|1531.25|1525.85|1528.62|1523.22|1531.94|1526.54|1527.49|1522.09|4753
1673766000000|2023-01-15 07:00:00|1528.61|1523.21|1531.85|1526.45|1531.96|1526.56|1524.68|1519.28|5375
1673769600000|2023-01-15 08:00:00|1531.84|1526.44|1525.81|1520.41|1533.37|1527.97|1522.25|1516.85|7224
1673773200000|2023-01-15 09:00:00|1525.8|1520.4|1535.52|1530.12|1535.58|1530.18|1523.07|1517.67|6642
1673776800000|2023-01-15 10:00:00|1535.63|1530.23|1534.72|1529.32|1535.79|1530.39|1530.36|1524.96|5786
1673780400000|2023-01-15 11:00:00|1534.71|1529.31|1536.3|1530.9|1537.34|1531.94|1531.78|1526.38|5590
1673784000000|2023-01-15 12:00:00|1536.36|1530.96|1534.92|1529.52|1540.53|1535.13|1532.08|1526.68|6357
1673787600000|2023-01-15 13:00:00|1534.93|1529.53|1534.55|1529.15|1542.24|1536.84|1533.12|1527.72|6477
1673791200000|2023-01-15 14:00:00|1534.56|1529.16|1543.12|1537.72|1545.81|1540.41|1533.94|1528.54|6661
1673794800000|2023-01-15 15:00:00|1543.13|1537.73|1559.68|1554.28|1562.5|1557.1|1541.52|1536.12|8774
1673798400000|2023-01-15 16:00:00|1559.7|1554.3|1548.47|1543.07|1565.95|1560.55|1546.78|1541.38|9053
1673802000000|2023-01-15 17:00:00|1548.46|1543.06|1554.55|1549.15|1569.68|1564.28|1548.46|1543.06|8886
1673805600000|2023-01-15 18:00:00|1554.54|1549.14|1550.84|1545.44|1554.92|1549.52|1536.54|1531.14|9202
1673809200000|2023-01-15 19:00:00|1550.85|1545.45|1553.24|1547.84|1559.87|1554.47|1545.33|1539.93|7072
1673812800000|2023-01-15 20:00:00|1553.23|1547.83|1557.46|1550.56|1557.97|1551.07|1549.28|1543.88|6142
1673816400000|2023-01-15 21:00:00|1557.45|1550.55|1555.8|1548.9|1557.85|1550.95|1552.59|1545.69|6036
1673820000000|2023-01-15 22:00:00|1555.81|1548.91|1560.54|1555.14|1563.52|1558.12|1545.39|1539.99|7373
1673823600000|2023-01-15 23:00:00|1560.56|1555.16|1555.58|1550.18|1563.95|1558.55|1550.96|1545.56|9166
1673827200000|2023-01-16 00:00:00|1555.59|1550.19|1560.33|1554.93|1563.28|1557.88|1544.28|1538.88|9926
1673830800000|2023-01-16 01:00:00|1560.34|1554.94|1571.31|1565.91|1580.73|1575.33|1557.18|1551.78|11797
1673834400000|2023-01-16 02:00:00|1571.22|1565.82|1575.52|1570.12|1587.24|1581.84|1566.81|1561.41|11116
1673838000000|2023-01-16 03:00:00|1575.51|1570.11|1572.12|1566.72|1577.05|1571.65|1567.54|1562.14|10094
1673841600000|2023-01-16 04:00:00|1572.13|1566.73|1575.79|1570.39|1576.89|1571.49|1570.7|1565.3|8671
1673845200000|2023-01-16 05:00:00|1575.78|1570.38|1579.44|1574.04|1580.25|1574.85|1574.34|1568.94|8436
1673848800000|2023-01-16 06:00:00|1579.36|1573.96|1574.28|1568.88|1581.04|1575.64|1572.66|1567.26|9479
1673852400000|2023-01-16 07:00:00|1574.2|1568.8|1568.89|1563.49|1574.61|1569.21|1566.25|1560.85|8933
1673856000000|2023-01-16 08:00:00|1569.13|1563.73|1540.84|1535.44|1569.4|1564|1527.32|1521.92|10835
1673859600000|2023-01-16 09:00:00|1540.85|1535.45|1547.54|1542.14|1548.6|1543.2|1539.61|1534.21|8587
1673863200000|2023-01-16 10:00:00|1547.48|1542.08|1550.38|1544.18|1556.36|1550.16|1547.24|1541.84|8703
1673866800000|2023-01-16 11:00:00|1550.17|1543.97|1546.2|1540|1551.67|1545.47|1543.57|1537.37|7908
1673870400000|2023-01-16 12:00:00|1546.16|1539.96|1542.49|1536.29|1549.63|1543.43|1542.36|1536.16|8079
1673874000000|2023-01-16 13:00:00|1542.47|1536.27|1547.55|1541.35|1549.44|1543.24|1542.41|1536.21|7989
1673877600000|2023-01-16 14:00:00|1547.68|1541.48|1545.42|1539.22|1552.24|1546.04|1535.61|1529.41|9167
1673881200000|2023-01-16 15:00:00|1545.39|1539.19|1552.92|1546.72|1556.07|1549.87|1524.94|1518.74|11571
1673884800000|2023-01-16 16:00:00|1552.94|1546.74|1554.74|1548.54|1562.53|1556.33|1549.03|1542.83|9974
1673888400000|2023-01-16 17:00:00|1554.75|1548.55|1564.63|1558.43|1565.35|1559.15|1552.23|1546.03|10220
1673892000000|2023-01-16 18:00:00|1564.69|1558.49|1575.65|1569.45|1577.57|1571.37|1560.65|1554.45|9703
1673895600000|2023-01-16 19:00:00|1575.66|1569.46|1594.28|1588.08|1606.19|1599.99|1574.87|1568.67|12181
1673899200000|2023-01-16 20:00:00|1594.27|1588.07|1589.75|1583.55|1602.1|1595.9|1588.23|1582.03|10313
1673902800000|2023-01-16 21:00:00|1590.05|1583.85|1582.72|1576.52|1590.9|1584.7|1578.25|1572.05|10121
1673906400000|2023-01-16 22:00:00|1582.71|1576.51|1587.26|1581.06|1588.97|1582.77|1582.46|1576.26|2013
1673910000000|2023-01-16 23:00:00|1583.03|1576.83|1579.99|1573.79|1585.78|1579.58|1576.73|1570.53|8925
1673913600000|2023-01-17 00:00:00|1580.12|1573.92|1569.15|1562.95|1585.4|1579.2|1563.43|1557.23|11678
1673917200000|2023-01-17 01:00:00|1569.07|1562.87|1559.34|1553.14|1572.22|1566.02|1544.87|1538.67|10260
1673920800000|2023-01-17 02:00:00|1559.35|1553.15|1565.82|1559.62|1566.29|1560.09|1556.12|1549.92|7898
1673924400000|2023-01-17 03:00:00|1565.88|1559.68|1566.51|1560.31|1569.07|1562.87|1561.35|1555.15|6726
1673928000000|2023-01-17 04:00:00|1566.5|1560.3|1571|1564.8|1579.39|1573.19|1565.18|1558.98|8032
1673931600000|2023-01-17 05:00:00|1570.96|1564.76|1573.01|1566.81|1574.56|1568.36|1570.31|1564.11|6965
1673935200000|2023-01-17 06:00:00|1572.99|1566.79|1562.75|1556.55|1573.57|1567.37|1561.73|1555.53|6404
1673938800000|2023-01-17 07:00:00|1562.74|1556.54|1566.57|1560.37|1571.32|1565.12|1561.67|1555.47|7702
1673942400000|2023-01-17 08:00:00|1566.55|1560.35|1572.14|1565.94|1572.7|1566.5|1565.87|1559.67|7731
1673946000000|2023-01-17 09:00:00|1572.15|1565.95|1568.08|1561.88|1575.22|1569.02|1566.09|1559.89|7621
1673949600000|2023-01-17 10:00:00|1568.07|1561.87|1564.98|1558.78|1568.64|1562.44|1561.61|1555.41|7449
1673953200000|2023-01-17 11:00:00|1564.97|1558.77|1572.19|1565.99|1572.82|1566.62|1563.77|1557.57|7519
1673956800000|2023-01-17 12:00:00|1572.17|1565.97|1573.09|1566.89|1579.51|1573.31|1568.88|1562.68|8958
1673960400000|2023-01-17 13:00:00|1573.1|1566.9|1573.68|1567.48|1576.85|1570.65|1567.86|1561.66|8206
1673964000000|2023-01-17 14:00:00|1573.71|1567.51|1584.33|1578.13|1610.81|1604.61|1570.05|1563.85|12483
1673967600000|2023-01-17 15:00:00|1584.35|1578.15|1574.6|1568.4|1590.96|1584.76|1564.68|1558.48|11870
1673971200000|2023-01-17 16:00:00|1574.59|1568.39|1577.17|1570.97|1581.51|1575.31|1568.09|1561.89|10009
1673974800000|2023-01-17 17:00:00|1577.18|1570.98|1582.65|1576.45|1584.54|1578.34|1571.74|1565.54|7920
1673978400000|2023-01-17 18:00:00|1582.55|1576.35|1598.31|1592.11|1601.79|1595.59|1578.85|1572.65|9653
1673982000000|2023-01-17 19:00:00|1598.54|1592.34|1591.96|1585.76|1599.7|1593.5|1588.99|1582.79|9483
1673985600000|2023-01-17 20:00:00|1591.94|1585.74|1589.89|1583.69|1595.7|1589.5|1581.6|1575.4|9384
1673989200000|2023-01-17 21:00:00|1590.09|1583.89|1584.14|1577.94|1590.88|1584.68|1579.35|1573.15|8703
1673992800000|2023-01-17 22:00:00|1584.15|1577.95|1577.16|1570.96|1584.91|1578.71|1575.39|1569.19|5873
1673996400000|2023-01-17 23:00:00|1577.17|1570.97|1568.35|1562.15|1581.37|1575.17|1567.08|1560.88|9562
1674000000000|2023-01-18 00:00:00|1568.47|1562.27|1573.97|1567.77|1577.74|1571.54|1566.6|1560.4|8976
1674003600000|2023-01-18 01:00:00|1573.96|1567.76|1584.13|1577.93|1584.45|1578.25|1573.57|1567.37|8625
1674007200000|2023-01-18 02:00:00|1584.15|1577.95|1587.37|1581.17|1590.6|1584.4|1573.93|1567.73|9208
1674010800000|2023-01-18 03:00:00|1587.23|1581.03|1585.13|1578.93|1595.07|1588.87|1584.92|1578.72|9239
1674014400000|2023-01-18 04:00:00|1585.18|1578.98|1588.32|1582.12|1588.98|1582.78|1582.07|1575.87|7244
1674018000000|2023-01-18 05:00:00|1588.31|1582.11|1590.67|1584.47|1591.78|1585.58|1586.82|1580.62|7018
1674021600000|2023-01-18 06:00:00|1590.64|1584.44|1585.1|1578.9|1591.07|1584.87|1583.51|1577.31|7368
1674025200000|2023-01-18 07:00:00|1585.03|1578.83|1586.22|1580.02|1587.46|1581.26|1582.98|1576.78|6886
1674028800000|2023-01-18 08:00:00|1586.23|1580.03|1579.67|1573.47|1586.83|1580.63|1575.14|1568.94|8316
1674032400000|2023-01-18 09:00:00|1579.68|1573.48|1581.43|1575.23|1585.35|1579.15|1574.99|1568.79|8804
1674036000000|2023-01-18 10:00:00|1581.49|1575.29|1576.57|1570.37|1582.57|1576.37|1575.55|1569.35|6983
1674039600000|2023-01-18 11:00:00|1576.59|1570.39|1579.09|1572.89|1581.35|1575.15|1576.14|1569.94|6676
1674043200000|2023-01-18 12:00:00|1579.06|1572.86|1583.53|1577.33|1586.47|1580.27|1579.04|1572.84|6971
1674046800000|2023-01-18 13:00:00|1583.79|1577.59|1597.74|1591.54|1601.5|1595.3|1579.85|1573.65|9977
1674050400000|2023-01-18 14:00:00|1597.69|1591.49|1596.68|1590.48|1611.98|1605.78|1590.55|1584.35|12428
1674054000000|2023-01-18 15:00:00|1596.8|1590.6|1553.06|1546.86|1605.34|1599.14|1537.72|1531.52|12392
1674057600000|2023-01-18 16:00:00|1552.71|1546.51|1541.89|1535.69|1552.85|1546.65|1504.97|1498.77|13481
1674061200000|2023-01-18 17:00:00|1542.16|1535.96|1544.25|1538.05|1569.87|1563.67|1538.99|1532.79|12987
1674064800000|2023-01-18 18:00:00|1544.21|1538.01|1545.16|1538.96|1557.57|1551.37|1539.04|1532.84|11473
1674068400000|2023-01-18 19:00:00|1545.22|1539.02|1544.74|1538.54|1551.73|1545.53|1541.09|1534.89|9668
1674072000000|2023-01-18 20:00:00|1544.75|1538.55|1523.85|1517.65|1547.31|1541.11|1519.98|1513.78|11291
1674075600000|2023-01-18 21:00:00|1523.96|1517.76|1531.25|1525.05|1535.37|1529.17|1522.31|1516.11|10136
1674079200000|2023-01-18 22:00:00|1531.27|1525.07|1534.21|1528.01|1534.32|1528.12|1520.79|1514.59|7267
1674082800000|2023-01-18 23:00:00|1534.23|1528.03|1514.52|1508.32|1535.99|1529.79|1510.74|1504.54|9879
1674086400000|2023-01-19 00:00:00|1514.51|1508.31|1519.23|1513.03|1526.07|1519.87|1512.58|1506.38|10527
1674090000000|2023-01-19 01:00:00|1519.31|1513.11|1521.13|1514.93|1526.82|1520.62|1518.74|1512.54|8440
1674093600000|2023-01-19 02:00:00|1521.11|1514.91|1527.79|1521.59|1529.03|1522.83|1517.08|1510.88|7242
1674097200000|2023-01-19 03:00:00|1527.78|1521.58|1528.1|1521.9|1530.95|1524.75|1526.59|1520.39|7218
1674100800000|2023-01-19 04:00:00|1528.11|1521.91|1531.34|1525.14|1535.4|1529.2|1528|1521.8|6555
1674104400000|2023-01-19 05:00:00|1531.35|1525.15|1530.63|1524.43|1535.05|1528.85|1529.69|1523.49|4697
1674108000000|2023-01-19 06:00:00|1530.68|1524.48|1533.69|1527.49|1534.82|1528.62|1528.42|1522.22|6072
1674111600000|2023-01-19 07:00:00|1533.66|1527.46|1531.57|1525.37|1535.38|1529.18|1530.62|1524.42|5761
1674115200000|2023-01-19 08:00:00|1531.58|1525.38|1530.08|1523.88|1534.65|1528.45|1529.32|1523.12|6885
1674118800000|2023-01-19 09:00:00|1530.04|1523.84|1530.5|1524.3|1531.37|1525.17|1522.79|1516.59|6721
1674122400000|2023-01-19 10:00:00|1530.51|1524.31|1528.09|1521.89|1531.93|1525.73|1525.36|1519.16|5953
1674126000000|2023-01-19 11:00:00|1528.08|1521.88|1522.56|1516.36|1528.16|1521.96|1519.37|1513.17|7354
1674129600000|2023-01-19 12:00:00|1522.55|1516.35|1522.44|1516.24|1526.17|1519.97|1517.22|1511.02|7608
1674133200000|2023-01-19 13:00:00|1522.34|1516.14|1528.13|1521.93|1530.53|1524.33|1516.81|1510.61|9864
1674136800000|2023-01-19 14:00:00|1528.08|1521.88|1535.97|1529.77|1541.54|1535.34|1523.03|1516.83|10690
1674140400000|2023-01-19 15:00:00|1536.03|1529.83|1536.03|1529.83|1550.47|1544.27|1534.33|1528.13|11106
1674144000000|2023-01-19 16:00:00|1536.02|1529.82|1537.95|1531.75|1542.78|1536.58|1533.78|1527.58|8992
1674147600000|2023-01-19 17:00:00|1537.96|1531.76|1532.25|1526.05|1544.65|1538.45|1526.45|1520.25|9086
1674151200000|2023-01-19 18:00:00|1532.24|1526.04|1542.2|1536|1546.27|1540.07|1531.24|1525.04|9675
1674154800000|2023-01-19 19:00:00|1542.17|1535.97|1555.17|1548.97|1557.61|1551.41|1540.18|1533.98|10244
1674158400000|2023-01-19 20:00:00|1555.23|1549.03|1560.52|1554.32|1567.17|1560.97|1555.12|1548.92|10234
1674162000000|2023-01-19 21:00:00|1560.49|1554.29|1548.22|1542.02|1563.02|1556.82|1548.19|1541.99|7933
1674165600000|2023-01-19 22:00:00|1548.23|1542.03|1554.43|1548.23|1554.95|1548.75|1547.69|1541.49|5551
1674169200000|2023-01-19 23:00:00|1554.44|1548.24|1554.31|1548.11|1558.78|1552.58|1549.93|1543.73|6850
1674172800000|2023-01-20 00:00:00|1554.32|1548.12|1551.28|1545.08|1557.65|1551.45|1549.21|1543.01|8470
1674176400000|2023-01-20 01:00:00|1551.29|1545.09|1559.53|1553.33|1561.23|1555.03|1548.63|1542.43|8212
1674180000000|2023-01-20 02:00:00|1559.52|1553.32|1556.79|1550.59|1566.64|1560.44|1556.79|1550.59|8757
1674183600000|2023-01-20 03:00:00|1556.8|1550.6|1557.43|1551.23|1559.04|1552.84|1554.73|1548.53|6025
1674187200000|2023-01-20 04:00:00|1557.42|1551.22|1549.94|1543.74|1559.87|1553.67|1549.21|1543.01|7211
1674190800000|2023-01-20 05:00:00|1549.92|1543.72|1550.11|1543.91|1553.8|1547.6|1547.03|1540.83|8174
1674194400000|2023-01-20 06:00:00|1550.1|1543.9|1547.85|1541.65|1552.13|1545.93|1546.49|1540.29|7466
1674198000000|2023-01-20 07:00:00|1547.89|1541.69|1553.49|1547.29|1556.4|1550.2|1545.21|1539.01|6735
1674201600000|2023-01-20 08:00:00|1553.61|1547.41|1554.43|1548.23|1555.27|1549.07|1548.75|1542.55|7270
1674205200000|2023-01-20 09:00:00|1554.46|1548.26|1555.51|1549.31|1558.67|1552.47|1551.39|1545.19|7180
1674208800000|2023-01-20 10:00:00|1555.45|1549.25|1555.67|1549.47|1556.21|1550.01|1551.68|1545.48|6707
1674212400000|2023-01-20 11:00:00|1555.68|1549.48|1552.5|1546.3|1556.89|1550.69|1551.91|1545.71|6140
1674216000000|2023-01-20 12:00:00|1552.51|1546.31|1561.49|1555.29|1563.35|1557.15|1552.14|1545.94|8243
1674219600000|2023-01-20 13:00:00|1561.48|1555.28|1557.26|1551.06|1565.55|1559.35|1555.67|1549.47|9081
1674223200000|2023-01-20 14:00:00|1557.23|1551.03|1563.8|1557.6|1570.05|1563.85|1554.4|1548.2|9746
1674226800000|2023-01-20 15:00:00|1563.77|1557.57|1566.6|1560.4|1572.53|1566.33|1562.56|1556.36|10913
1674230400000|2023-01-20 16:00:00|1566.59|1560.39|1588.33|1582.13|1596.5|1590.3|1564.79|1558.59|11084
1674234000000|2023-01-20 17:00:00|1588.44|1582.24|1595.51|1589.31|1598.68|1592.48|1588.36|1582.16|10850
1674237600000|2023-01-20 18:00:00|1595.53|1589.33|1595.21|1589.01|1602.2|1596|1587.08|1580.88|10528
1674241200000|2023-01-20 19:00:00|1595.22|1589.02|1603.77|1597.57|1604.18|1597.98|1592.33|1586.13|9122
1674244800000|2023-01-20 20:00:00|1603.83|1597.63|1644.52|1638.32|1646.93|1640.73|1603.82|1597.62|13135
1674248400000|2023-01-20 21:00:00|1644.66|1638.46|1641.14|1634.94|1653.65|1647.45|1638.59|1632.39|10329
1674288000000|2023-01-21 08:00:00|1654.31|1648.11|1650.43|1644.23|1656.72|1650.52|1649.67|1643.47|6205
1674291600000|2023-01-21 09:00:00|1650.42|1644.22|1665.13|1658.93|1666.62|1660.42|1648.35|1642.15|7602
1674295200000|2023-01-21 10:00:00|1665.17|1658.97|1644.51|1638.31|1682.29|1676.09|1623.22|1617.02|11988
1674298800000|2023-01-21 11:00:00|1644.52|1638.32|1650.06|1643.86|1652.79|1646.59|1636.37|1630.17|10031
1674302400000|2023-01-21 12:00:00|1650.07|1643.87|1661.78|1655.58|1663.27|1657.07|1648.68|1642.48|9800
1674306000000|2023-01-21 13:00:00|1661.76|1655.56|1653.88|1647.68|1661.76|1655.56|1649.33|1643.13|8830
1674309600000|2023-01-21 14:00:00|1653.9|1647.7|1652.15|1645.95|1657.25|1651.05|1650.45|1644.25|7600
1674313200000|2023-01-21 15:00:00|1652.16|1645.96|1650.38|1644.18|1714.31|1674.31|1648.65|1642.45|8467
1674316800000|2023-01-21 16:00:00|1650.48|1644.28|1661.15|1654.95|1664.56|1658.36|1650.22|1644.02|3011
1674320400000|2023-01-21 17:00:00|1661.25|1655.05|1658.6|1652.4|1664.15|1657.95|1651.32|1645.12|5039
1674324000000|2023-01-21 18:00:00|1658.59|1652.39|1664.49|1658.29|1665.11|1658.91|1653.52|1647.32|8627
1674327600000|2023-01-21 19:00:00|1664.5|1658.3|1666.63|1660.43|1671.01|1664.81|1661.72|1655.52|8414
1674331200000|2023-01-21 20:00:00|1666.64|1660.44|1657.72|1651.52|1670.81|1664.61|1657.72|1651.52|8324
1674334800000|2023-01-21 21:00:00|1657.68|1651.48|1665.92|1659.72|1665.92|1659.72|1656.08|1649.88|7089
1674338400000|2023-01-21 22:00:00|1665.97|1659.77|1631.14|1624.94|1666.31|1660.11|1629.66|1623.46|6628
1674342000000|2023-01-21 23:00:00|1631.29|1625.09|1629.62|1623.42|1646.95|1640.75|1625.73|1619.53|10771
1674345600000|2023-01-22 00:00:00|1629.63|1623.43|1635.31|1629.11|1639.11|1632.91|1626.02|1619.82|8293
1674349200000|2023-01-22 01:00:00|1635.32|1629.12|1627.59|1621.39|1635.99|1629.79|1619.53|1613.33|8446
1674352800000|2023-01-22 02:00:00|1627.58|1621.38|1618.8|1612.6|1628.57|1622.37|1608.01|1601.81|8054
1674356400000|2023-01-22 03:00:00|1618.83|1612.63|1625.65|1619.45|1625.96|1619.76|1618.81|1612.61|6912
1674360000000|2023-01-22 04:00:00|1625.64|1619.44|1629.44|1623.24|1630.67|1624.47|1624.22|1618.02|6614
1674363600000|2023-01-22 05:00:00|1629.45|1623.25|1630.76|1624.56|1633.9|1627.7|1629.1|1622.9|6342
1674367200000|2023-01-22 06:00:00|1630.74|1624.54|1631.98|1625.78|1634.22|1628.02|1629.63|1623.43|5483
1674370800000|2023-01-22 07:00:00|1631.97|1625.77|1630.49|1624.29|1633.23|1627.03|1630.18|1623.98|4917
1674374400000|2023-01-22 08:00:00|1630.48|1624.28|1634.19|1627.99|1634.26|1628.06|1624.46|1618.26|6137
1674378000000|2023-01-22 09:00:00|1634.2|1628|1627.96|1621.76|1634.93|1628.73|1626.34|1620.14|5790
1674381600000|2023-01-22 10:00:00|1627.98|1621.78|1628.7|1622.5|1630.51|1624.31|1624.38|1618.18|5878
1674385200000|2023-01-22 11:00:00|1628.72|1622.52|1627.76|1621.56|1631.24|1625.04|1622.66|1616.46|6166
1674388800000|2023-01-22 12:00:00|1627.75|1621.55|1636.81|1630.61|1637.8|1631.6|1623.64|1617.44|6911
1674392400000|2023-01-22 13:00:00|1636.82|1630.62|1635.22|1629.02|1640.53|1634.33|1634.13|1627.93|6502
1674396000000|2023-01-22 14:00:00|1635.23|1629.03|1646.01|1639.81|1648.37|1642.17|1634.3|1628.1|6538
1674399600000|2023-01-22 15:00:00|1646.03|1639.83|1638.73|1632.53|1653.4|1647.2|1622.23|1616.03|10044
1674403200000|2023-01-22 16:00:00|1638.74|1632.54|1640.19|1633.99|1643.97|1637.77|1633.38|1627.18|7909
1674406800000|2023-01-22 17:00:00|1640.18|1633.98|1659.73|1653.53|1667.21|1661.01|1638.81|1632.61|8765
1674410400000|2023-01-22 18:00:00|1659.74|1653.54|1649.94|1643.74|1662.74|1656.54|1649.43|1643.23|7391
1674414000000|2023-01-22 19:00:00|1649.99|1643.79|1638.12|1631.92|1651.24|1645.04|1636.22|1630.02|7366
1674417600000|2023-01-22 20:00:00|1638.1|1631.9|1617.82|1610.12|1639.19|1632.99|1611.88|1604.18|10637
1674421200000|2023-01-22 21:00:00|1618.07|1610.37|1631.8|1624.1|1633.77|1626.07|1611.63|1603.93|9477
1674424800000|2023-01-22 22:00:00|1631.84|1624.14|1631.93|1625.73|1633.11|1626.69|1624.88|1618.68|6229
1674428400000|2023-01-22 23:00:00|1632|1625.8|1630.77|1624.57|1636.13|1629.93|1627.49|1621.29|8264
1674432000000|2023-01-23 00:00:00|1630.9|1624.7|1638.99|1632.79|1642.12|1635.92|1629.47|1623.27|9148
1674435600000|2023-01-23 01:00:00|1639|1632.8|1639.45|1633.25|1645.15|1638.95|1638.94|1632.74|8300
1674439200000|2023-01-23 02:00:00|1639.47|1633.27|1643.95|1637.75|1644.1|1637.9|1639.37|1633.17|7298
1674442800000|2023-01-23 03:00:00|1643.83|1637.63|1633.84|1627.64|1645.81|1639.61|1632.46|1626.26|7900
1674446400000|2023-01-23 04:00:00|1633.82|1627.62|1639.35|1633.15|1639.35|1633.15|1632.39|1626.19|6005
1674450000000|2023-01-23 05:00:00|1639.39|1633.19|1635.68|1629.48|1639.87|1633.67|1634.67|1628.47|6524
1674453600000|2023-01-23 06:00:00|1635.72|1629.52|1640.35|1634.15|1641.03|1634.83|1634.37|1628.17|5303
1674457200000|2023-01-23 07:00:00|1640.37|1634.17|1636.55|1630.35|1641.34|1635.14|1631.36|1625.16|8322
1674460800000|2023-01-23 08:00:00|1636.56|1630.36|1634.91|1628.71|1642.21|1636.01|1634.12|1627.92|7936
1674464400000|2023-01-23 09:00:00|1634.88|1628.68|1638.04|1631.84|1638.2|1632|1633.91|1627.71|7383
1674468000000|2023-01-23 10:00:00|1637.9|1631.7|1641.1|1634.9|1642.93|1636.73|1636.51|1630.31|8910
1674471600000|2023-01-23 11:00:00|1641.09|1634.89|1639.7|1633.5|1641.34|1635.14|1636.87|1630.67|7262
1674475200000|2023-01-23 12:00:00|1639.71|1633.51|1638.35|1632.15|1642.07|1635.87|1633.24|1627.04|8720
1674478800000|2023-01-23 13:00:00|1638.28|1632.08|1625.7|1619.5|1639.67|1633.47|1617.16|1610.96|9493
1674482400000|2023-01-23 14:00:00|1625.71|1619.51|1601.77|1595.57|1650.88|1644.68|1589.95|1583.75|11620
1674486000000|2023-01-23 15:00:00|1601.84|1595.64|1624.24|1618.04|1629.3|1623.1|1598.38|1592.18|12302
1674489600000|2023-01-23 16:00:00|1624.3|1618.1|1623.17|1616.97|1628.38|1622.18|1615.74|1609.54|10784
1674493200000|2023-01-23 17:00:00|1623.14|1616.94|1631.95|1625.75|1632.08|1625.88|1618.56|1612.36|9862
1674496800000|2023-01-23 18:00:00|1631.94|1625.74|1632.08|1625.88|1643.48|1637.28|1629.47|1623.27|10991
1674500400000|2023-01-23 19:00:00|1632.11|1625.91|1622.88|1616.68|1633.69|1627.49|1613.25|1607.05|11669
1674504000000|2023-01-23 20:00:00|1622.76|1616.56|1638.03|1631.83|1638.3|1632.1|1621.96|1615.76|10024
1674507600000|2023-01-23 21:00:00|1638.06|1631.86|1634.89|1628.69|1638.41|1632.21|1632.77|1626.57|7696
1674511200000|2023-01-23 22:00:00|1634.86|1628.66|1630.34|1624.14|1638.18|1631.98|1625.72|1619.52|5565
1674514800000|2023-01-23 23:00:00|1630.33|1624.13|1629.48|1623.28|1633.42|1627.22|1628.08|1621.88|8041
1674518400000|2023-01-24 00:00:00|1629.5|1623.3|1635.05|1628.85|1637.01|1630.81|1626.11|1619.91|9084
1674522000000|2023-01-24 01:00:00|1635.03|1628.83|1641.2|1635|1641.77|1635.57|1630.7|1624.5|8860
1674525600000|2023-01-24 02:00:00|1641.19|1634.99|1638.56|1632.36|1644.37|1638.17|1638.55|1632.35|8570
1674529200000|2023-01-24 03:00:00|1638.55|1632.35|1641.93|1635.73|1642.55|1636.35|1636.44|1630.24|6081
1674532800000|2023-01-24 04:00:00|1641.96|1635.76|1639.62|1633.42|1643.7|1637.5|1638.72|1632.52|5935
1674536400000|2023-01-24 05:00:00|1639.63|1633.43|1640.87|1634.67|1642.21|1636.01|1637.54|1631.34|5531
1674540000000|2023-01-24 06:00:00|1640.9|1634.7|1639.52|1633.32|1641.41|1635.21|1638.38|1632.18|5233
1674543600000|2023-01-24 07:00:00|1639.47|1633.27|1638.44|1632.24|1639.85|1633.65|1636.84|1630.64|6208
1674547200000|2023-01-24 08:00:00|1638.53|1632.33|1638.37|1632.17|1640.43|1634.23|1637.61|1631.41|6041
1674550800000|2023-01-24 09:00:00|1638.41|1632.21|1621.09|1614.89|1638.47|1632.27|1618.02|1611.82|10191
1674554400000|2023-01-24 10:00:00|1621.12|1614.92|1626.74|1620.54|1629.44|1623.24|1620.36|1614.16|8024
1674558000000|2023-01-24 11:00:00|1626.67|1620.47|1628.52|1622.32|1629.99|1623.79|1625.58|1619.38|6757
1674561600000|2023-01-24 12:00:00|1628.54|1622.34|1630.56|1624.36|1635.23|1629.03|1625.54|1619.34|6832
1674565200000|2023-01-24 13:00:00|1630.47|1624.27|1620.04|1613.84|1633.95|1627.75|1616.12|1609.92|8947
1674568800000|2023-01-24 14:00:00|1620|1613.8|1616.49|1610.29|1625.39|1619.19|1607.52|1601.32|11602
1674572400000|2023-01-24 15:00:00|1616.45|1610.25|1623.39|1617.19|1624.51|1618.31|1610.28|1604.08|11157
1674576000000|2023-01-24 16:00:00|1623.62|1617.42|1617.25|1611.05|1624.94|1618.74|1615.34|1609.14|8765
1674579600000|2023-01-24 17:00:00|1617.27|1611.07|1618.97|1612.77|1620.45|1614.25|1609.82|1603.62|8985
1674583200000|2023-01-24 18:00:00|1618.89|1612.69|1622.79|1616.59|1627.08|1620.88|1616.48|1610.28|9003
1674586800000|2023-01-24 19:00:00|1622.8|1616.6|1625.82|1619.62|1627.12|1620.92|1621.32|1615.12|7353
1674590400000|2023-01-24 20:00:00|1625.79|1619.59|1618.89|1612.69|1627.68|1621.48|1611.22|1605.02|8488
1674594000000|2023-01-24 21:00:00|1618.98|1612.78|1602.03|1595.83|1624.63|1618.43|1592.79|1586.59|8657
1674597600000|2023-01-24 22:00:00|1602.02|1595.82|1565.4|1559.2|1604.67|1598.47|1535.87|1529.67|9911
1674601200000|2023-01-24 23:00:00|1565.35|1559.15|1559.15|1552.95|1568.24|1562.04|1548.17|1541.97|11568
1674604800000|2023-01-25 00:00:00|1559.14|1552.94|1552.29|1546.09|1560.29|1554.09|1545.06|1538.86|11140
1674608400000|2023-01-25 01:00:00|1552.31|1546.11|1538.22|1532.02|1553.53|1547.33|1519.16|1512.96|11505
1674612000000|2023-01-25 02:00:00|1538.21|1532.01|1543.83|1537.63|1546.08|1539.88|1537.51|1531.31|7858
1674615600000|2023-01-25 03:00:00|1543.91|1537.71|1549.79|1543.59|1550.05|1543.85|1543.33|1537.13|6465
1674619200000|2023-01-25 04:00:00|1549.77|1543.57|1549.65|1543.45|1552.15|1545.95|1549.2|1543|6281
1674622800000|2023-01-25 05:00:00|1549.66|1543.46|1552.5|1546.3|1554.4|1548.2|1548.55|1542.35|6289
1674626400000|2023-01-25 06:00:00|1552.49|1546.29|1558.36|1552.16|1560.28|1554.08|1549.62|1543.42|7169
1674630000000|2023-01-25 07:00:00|1558.43|1552.23|1557.21|1551.01|1561.89|1555.69|1556.78|1550.58|7480
1674633600000|2023-01-25 08:00:00|1557.11|1550.91|1554.28|1548.08|1560.22|1554.02|1553.35|1547.15|6710
1674637200000|2023-01-25 09:00:00|1554.24|1548.04|1548.85|1542.65|1555.04|1548.84|1544.6|1538.4|7220
1674640800000|2023-01-25 10:00:00|1548.86|1542.66|1550.51|1544.31|1551.03|1544.83|1542.18|1535.98|8455
1674644400000|2023-01-25 11:00:00|1550.5|1544.3|1548.84|1542.64|1552.43|1546.23|1547.26|1541.06|6760
1674648000000|2023-01-25 12:00:00|1548.85|1542.65|1563.07|1556.87|1565.67|1559.47|1548.72|1542.52|9726
1674651600000|2023-01-25 13:00:00|1563.01|1556.81|1557.88|1551.68|1569.39|1563.19|1556.72|1550.52|9364
1674655200000|2023-01-25 14:00:00|1557.87|1551.67|1538.98|1532.78|1558.86|1552.66|1537.39|1531.19|11150
1674658800000|2023-01-25 15:00:00|1538.92|1532.72|1547.3|1541.1|1549.3|1543.1|1528.33|1522.13|11637
1674662400000|2023-01-25 16:00:00|1547.27|1541.07|1552.14|1545.94|1555.53|1549.33|1544.38|1538.18|10295
1674666000000|2023-01-25 17:00:00|1552.15|1545.95|1551.89|1545.69|1556.95|1550.75|1548.48|1542.28|9129
1674669600000|2023-01-25 18:00:00|1551.86|1545.66|1558.56|1552.36|1558.8|1552.6|1551.1|1544.9|8835
1674673200000|2023-01-25 19:00:00|1558.6|1552.4|1564.6|1558.4|1565.6|1559.4|1557.27|1551.07|9258
1674676800000|2023-01-25 20:00:00|1564.66|1558.46|1583.7|1577.5|1586.94|1580.74|1564.66|1558.46|10819
1674680400000|2023-01-25 21:00:00|1583.73|1577.53|1621.61|1615.41|1627.18|1620.98|1575.13|1568.93|12087
1674684000000|2023-01-25 22:00:00|1621.54|1615.34|1589.55|1583.35|1643.1|1636.9|1578.78|1572.58|11687
1674687600000|2023-01-25 23:00:00|1589.4|1583.2|1614.96|1608.76|1621.06|1614.86|1584.25|1578.05|11616
1674691200000|2023-01-26 00:00:00|1615.11|1608.91|1632.3|1626.1|1635.74|1629.54|1613.93|1607.73|10441
1674694800000|2023-01-26 01:00:00|1632.27|1626.07|1619.99|1613.79|1632.89|1626.69|1618.51|1612.31|10042
1674698400000|2023-01-26 02:00:00|1619.98|1613.78|1617.49|1611.29|1625.82|1619.62|1614|1607.8|8388
1674702000000|2023-01-26 03:00:00|1617.48|1611.28|1617.88|1611.68|1620.87|1614.67|1616.52|1610.32|7120
1674705600000|2023-01-26 04:00:00|1617.91|1611.71|1619.47|1613.27|1621.88|1615.68|1616.05|1609.85|6897
1674709200000|2023-01-26 05:00:00|1619.45|1613.25|1622.97|1616.77|1623.72|1617.52|1618.11|1611.91|6107
1674712800000|2023-01-26 06:00:00|1622.96|1616.76|1616.26|1610.06|1625.11|1618.91|1601.33|1595.13|9574
1674716400000|2023-01-26 07:00:00|1616.25|1610.05|1608.02|1601.82|1616.46|1610.26|1607.41|1601.21|8857
1674720000000|2023-01-26 08:00:00|1608.07|1601.87|1611.23|1605.03|1613.07|1606.87|1605.95|1599.75|8293
1674723600000|2023-01-26 09:00:00|1611.18|1604.98|1609.51|1603.31|1613.54|1607.34|1603.89|1597.69|7866
1674727200000|2023-01-26 10:00:00|1609.54|1603.34|1605.09|1598.89|1611.11|1604.91|1596.65|1590.45|7796
1674730800000|2023-01-26 11:00:00|1605.42|1599.22|1607.27|1601.07|1608.35|1602.15|1602.47|1596.27|7033
1674734400000|2023-01-26 12:00:00|1607.23|1601.03|1619.11|1612.91|1619.93|1613.73|1605.91|1599.71|8497
1674738000000|2023-01-26 13:00:00|1619.1|1612.9|1621.18|1614.98|1621.7|1615.5|1598.73|1592.53|10506
1674741600000|2023-01-26 14:00:00|1621.06|1614.86|1608.25|1602.05|1623.88|1617.68|1600.24|1594.04|11761
1674745200000|2023-01-26 15:00:00|1608.26|1602.06|1593.25|1587.05|1619.25|1613.05|1588.08|1581.88|12193
1674748800000|2023-01-26 16:00:00|1593.23|1587.03|1597.17|1590.97|1598.65|1592.45|1581.56|1575.36|11806
1674752400000|2023-01-26 17:00:00|1597.09|1590.89|1595.07|1588.87|1601.2|1595|1594.05|1587.85|8707
1674756000000|2023-01-26 18:00:00|1595.05|1588.85|1604.11|1597.91|1610.25|1604.05|1592.9|1586.7|9368
1674759600000|2023-01-26 19:00:00|1604.1|1597.9|1606.7|1600.5|1608.54|1602.34|1599.78|1593.58|8137
1674763200000|2023-01-26 20:00:00|1606.63|1600.43|1611.65|1605.45|1613.71|1607.51|1604.59|1598.39|9078
1674766800000|2023-01-26 21:00:00|1612.04|1605.84|1606.05|1599.85|1612.22|1606.02|1597.35|1591.15|7883
1674770400000|2023-01-26 22:00:00|1606.04|1599.84|1604.77|1598.57|1612.15|1605.95|1603.56|1597.36|5686
1674774000000|2023-01-26 23:00:00|1604.78|1598.58|1604.26|1598.06|1607.1|1600.9|1600.62|1594.42|7417
1674777600000|2023-01-27 00:00:00|1604.3|1598.1|1591.88|1585.68|1609.52|1603.32|1589.39|1583.19|8902
1674781200000|2023-01-27 01:00:00|1591.87|1585.67|1565.92|1559.72|1594.93|1588.73|1555.57|1549.37|10320
1674784800000|2023-01-27 02:00:00|1565.93|1559.73|1573.98|1567.78|1576.03|1569.83|1564.02|1557.82|8455
1674788400000|2023-01-27 03:00:00|1573.92|1567.72|1569.2|1563|1575.05|1568.85|1569.05|1562.85|6678
1674792000000|2023-01-27 04:00:00|1569.26|1563.06|1568.33|1562.13|1572.58|1566.38|1566.53|1560.33|5609
1674795600000|2023-01-27 05:00:00|1568.36|1562.16|1586.08|1579.88|1593.09|1586.89|1567.96|1561.76|6627
1674799200000|2023-01-27 06:00:00|1586.1|1579.9|1585.67|1579.47|1588.73|1582.53|1581.24|1575.04|7948
1674802800000|2023-01-27 07:00:00|1585.68|1579.48|1588.8|1582.6|1589.63|1583.43|1581.65|1575.45|6395
1674806400000|2023-01-27 08:00:00|1588.89|1582.69|1582.21|1576.01|1589.22|1583.02|1581.48|1575.28|6851
1674810000000|2023-01-27 09:00:00|1582.2|1576|1581.49|1575.29|1584.48|1578.28|1579.13|1572.93|6112
1674813600000|2023-01-27 10:00:00|1581.45|1575.25|1579.75|1573.55|1585|1578.8|1577.23|1571.03|5490
1674817200000|2023-01-27 11:00:00|1579.72|1573.52|1582.19|1575.99|1582.19|1575.99|1576.57|1570.37|5297
1674820800000|2023-01-27 12:00:00|1582.21|1576.01|1578.43|1572.23|1583.91|1577.71|1576.02|1569.82|6871
1674824400000|2023-01-27 13:00:00|1578.44|1572.24|1575.19|1568.99|1588.05|1581.85|1565.86|1559.66|9920
1674828000000|2023-01-27 14:00:00|1575.22|1569.02|1582.97|1576.77|1592.91|1586.71|1566.85|1560.65|10636
1674831600000|2023-01-27 15:00:00|1582.78|1576.58|1578.34|1572.14|1597.31|1591.11|1577.71|1571.51|11575
1674835200000|2023-01-27 16:00:00|1578.28|1572.08|1592.64|1586.44|1593.98|1587.78|1577.81|1571.61|10011
1674838800000|2023-01-27 17:00:00|1592.7|1586.5|1608.98|1602.78|1614.08|1607.88|1591.04|1584.84|9988
1674842400000|2023-01-27 18:00:00|1608.95|1602.75|1607.16|1600.96|1611.27|1605.07|1601.5|1595.3|9181
1674846000000|2023-01-27 19:00:00|1607.05|1600.85|1613.08|1606.88|1614.68|1608.48|1605.65|1599.45|8000
1674849600000|2023-01-27 20:00:00|1613.09|1606.89|1602.51|1596.31|1624.55|1618.35|1595.63|1589.43|11461
1674853200000|2023-01-27 21:00:00|1602.18|1595.98|1602.13|1595.93|1608.83|1602.63|1599.54|1593.34|7822
1674892800000|2023-01-28 08:00:00|1596.08|1589.88|1590.6|1584.4|1597.14|1590.94|1589.76|1583.56|4992
1674896400000|2023-01-28 09:00:00|1590.59|1584.39|1595.45|1589.25|1597.02|1590.82|1589.3|1583.1|5659
1674900000000|2023-01-28 10:00:00|1595.46|1589.26|1587.67|1581.47|1595.46|1589.26|1582.6|1576.4|5574
1674903600000|2023-01-28 11:00:00|1587.66|1581.46|1589.3|1583.1|1589.95|1583.75|1583.78|1577.58|5264
1674907200000|2023-01-28 12:00:00|1589.29|1583.09|1586.13|1579.93|1589.3|1583.1|1583.02|1576.82|6130
1674910800000|2023-01-28 13:00:00|1586.12|1579.92|1576.82|1570.62|1586.13|1579.93|1566.5|1560.3|8536
1674914400000|2023-01-28 14:00:00|1576.81|1570.61|1573.96|1567.76|1577.55|1571.35|1573.62|1567.42|5707
1674918000000|2023-01-28 15:00:00|1573.97|1567.77|1582|1575.8|1583.61|1577.41|1570.65|1564.45|7009
1674921600000|2023-01-28 16:00:00|1581.99|1575.79|1581.03|1574.83|1583.72|1577.52|1579.64|1573.44|5585
1674925200000|2023-01-28 17:00:00|1581.06|1574.86|1579.89|1573.69|1582.6|1576.4|1573.63|1567.43|5770
1674928800000|2023-01-28 18:00:00|1579.9|1573.7|1575.8|1569.6|1580.39|1574.19|1573.98|1567.78|5268
1674932400000|2023-01-28 19:00:00|1575.76|1569.56|1580.45|1574.25|1581.64|1575.44|1575.41|1569.21|5040
1674936000000|2023-01-28 20:00:00|1580.44|1574.24|1564.87|1558.67|1580.84|1574.64|1564.16|1557.96|5865
1674939600000|2023-01-28 21:00:00|1564.78|1558.58|1570.4|1564.2|1572.85|1566.65|1560.57|1554.37|6574
1674943200000|2023-01-28 22:00:00|1570.39|1564.19|1568.25|1562.05|1571.86|1565.66|1564.95|1558.75|5063
1674946800000|2023-01-28 23:00:00|1568.24|1562.04|1575.54|1569.34|1577.34|1571.14|1565.89|1559.69|5816
1674950400000|2023-01-29 00:00:00|1575.55|1569.35|1588.23|1582.03|1590.83|1584.63|1570|1563.8|7713
1674954000000|2023-01-29 01:00:00|1588.28|1582.08|1606.11|1599.91|1622.07|1615.87|1588.28|1582.08|10339
1674957600000|2023-01-29 02:00:00|1606.07|1599.87|1595.18|1588.98|1610.1|1603.9|1586.6|1580.4|8993
1674961200000|2023-01-29 03:00:00|1595.19|1588.99|1597.77|1591.57|1598.46|1592.26|1592.18|1585.98|6339
1674964800000|2023-01-29 04:00:00|1597.75|1591.55|1601.52|1595.32|1602.44|1596.24|1595.71|1589.51|6201
1674968400000|2023-01-29 05:00:00|1601.51|1595.31|1600.56|1594.36|1602.86|1596.66|1597.49|1591.29|5459
1674972000000|2023-01-29 06:00:00|1600.55|1594.35|1597.35|1591.15|1601.11|1594.91|1596.06|1589.86|5197
1674975600000|2023-01-29 07:00:00|1597.33|1591.13|1595.81|1589.61|1598.38|1592.18|1591.87|1585.67|5102
1674979200000|2023-01-29 08:00:00|1595.83|1589.63|1593.79|1587.59|1598.07|1591.87|1592.68|1586.48|5030
1674982800000|2023-01-29 09:00:00|1593.8|1587.6|1604.14|1597.94|1607.92|1601.72|1593.2|1587|7560
1674986400000|2023-01-29 10:00:00|1604.15|1597.95|1614.94|1608.74|1618.11|1611.91|1604.15|1597.95|8912
1674990000000|2023-01-29 11:00:00|1614.95|1608.75|1612.4|1606.2|1621.47|1615.27|1598.44|1592.24|8775
1674993600000|2023-01-29 12:00:00|1612.44|1606.24|1614.35|1608.15|1616.79|1610.59|1607.38|1601.18|7659
1674997200000|2023-01-29 13:00:00|1614.34|1608.14|1616.34|1610.14|1629.39|1623.19|1613.52|1607.32|9353
1675000800000|2023-01-29 14:00:00|1616.33|1610.13|1618.8|1612.6|1619.36|1613.16|1609.05|1602.85|7801
1675004400000|2023-01-29 15:00:00|1618.79|1612.59|1615.14|1608.94|1619.51|1613.31|1613.54|1607.34|6655
1675008000000|2023-01-29 16:00:00|1615.15|1608.95|1617.69|1611.49|1621.36|1615.16|1609.13|1602.93|8046
1675011600000|2023-01-29 17:00:00|1617.7|1611.5|1621.38|1615.18|1624.98|1618.78|1615.16|1608.96|8421
1675015200000|2023-01-29 18:00:00|1621.39|1615.19|1632.62|1626.42|1636.29|1630.09|1617.51|1611.31|8742
1675018800000|2023-01-29 19:00:00|1632.63|1626.43|1657.3|1651.1|1663.56|1657.36|1632.22|1626.02|9995
1675022400000|2023-01-29 20:00:00|1657.27|1651.07|1639.48|1631.78|1658.48|1652.28|1632.7|1625|8751
1675026000000|2023-01-29 21:00:00|1639.49|1631.79|1647.13|1639.43|1650.75|1643.05|1636.94|1629.24|7523
1675029600000|2023-01-29 22:00:00|1647.12|1639.42|1646.03|1639.83|1648.17|1641.97|1643.39|1637.19|5960
1675033200000|2023-01-29 23:00:00|1646.05|1639.85|1647.89|1641.69|1656.98|1650.78|1644.65|1638.45|9014
1675036800000|2023-01-30 00:00:00|1647.93|1641.73|1648.71|1642.51|1650.15|1643.95|1639.46|1633.26|8042
1675040400000|2023-01-30 01:00:00|1648.75|1642.55|1641.43|1635.23|1650.22|1644.02|1636.97|1630.77|8957
1675044000000|2023-01-30 02:00:00|1641.41|1635.21|1638.73|1632.53|1641.75|1635.55|1634.9|1628.7|7280
1675047600000|2023-01-30 03:00:00|1638.71|1632.51|1641.12|1634.92|1641.61|1635.41|1637.42|1631.22|4870
1675051200000|2023-01-30 04:00:00|1641.21|1635.01|1639.59|1633.39|1644.42|1638.22|1637.91|1631.71|6657
1675054800000|2023-01-30 05:00:00|1639.6|1633.4|1638.97|1632.77|1639.67|1633.47|1635.32|1629.12|5740
1675058400000|2023-01-30 06:00:00|1638.95|1632.75|1632.74|1626.54|1639.71|1633.51|1628.93|1622.73|6015
1675062000000|2023-01-30 07:00:00|1632.69|1626.49|1630.42|1624.22|1635.05|1628.85|1625.23|1619.03|7110
1675065600000|2023-01-30 08:00:00|1630.4|1624.2|1623.07|1616.87|1633.3|1627.1|1618.84|1612.64|9201
1675069200000|2023-01-30 09:00:00|1623.06|1616.86|1591.05|1584.85|1623.48|1617.28|1584.99|1578.79|12299
1675072800000|2023-01-30 10:00:00|1591.06|1584.86|1588.83|1582.63|1598.66|1592.46|1581.06|1574.86|10180
1675076400000|2023-01-30 11:00:00|1588.85|1582.65|1585.09|1578.89|1591.96|1585.76|1582.11|1575.91|9452
1675080000000|2023-01-30 12:00:00|1584.9|1578.7|1580.72|1574.52|1588.05|1581.85|1571.15|1564.95|10069
1675083600000|2023-01-30 13:00:00|1580.71|1574.51|1580.53|1574.33|1584.52|1578.32|1579.44|1573.24|7928
1675087200000|2023-01-30 14:00:00|1580.55|1574.35|1599.13|1592.93|1599.3|1593.1|1578.54|1572.34|10101
1675090800000|2023-01-30 15:00:00|1599.15|1592.95|1587.72|1581.52|1599.86|1593.66|1574.59|1568.39|10697
1675094400000|2023-01-30 16:00:00|1587.88|1581.68|1586.18|1579.98|1593.56|1587.36|1581.37|1575.17|9345
1675098000000|2023-01-30 17:00:00|1586.17|1579.97|1584.13|1577.93|1591.71|1585.51|1582.79|1576.59|9231
1675101600000|2023-01-30 18:00:00|1584.15|1577.95|1580.97|1574.77|1586.76|1580.56|1577.09|1570.89|9119
1675105200000|2023-01-30 19:00:00|1580.89|1574.69|1557.27|1551.07|1581.27|1575.07|1538.56|1532.36|11074
1675108800000|2023-01-30 20:00:00|1557.25|1551.05|1555.95|1549.75|1557.71|1551.51|1540.46|1534.26|9412
1675112400000|2023-01-30 21:00:00|1556.03|1549.83|1559.86|1553.66|1564.14|1557.94|1555.76|1549.56|7938
1675116000000|2023-01-30 22:00:00|1559.87|1553.67|1567.13|1560.93|1570.21|1564.01|1549.23|1543.03|6421
1675119600000|2023-01-30 23:00:00|1567.23|1561.03|1569.72|1563.52|1571.1|1564.9|1563.96|1557.76|8582
1675123200000|2023-01-31 00:00:00|1569.73|1563.53|1573.58|1567.38|1578.59|1572.39|1565.05|1558.85|8180
1675126800000|2023-01-31 01:00:00|1573.6|1567.4|1573.43|1567.23|1577.94|1571.74|1566.63|1560.43|7952
1675130400000|2023-01-31 02:00:00|1573.44|1567.24|1572.73|1566.53|1578.7|1572.5|1572.56|1566.36|6424
1675134000000|2023-01-31 03:00:00|1572.9|1566.7|1571.97|1565.77|1573.77|1567.57|1569.97|1563.77|5712
1675137600000|2023-01-31 04:00:00|1571.99|1565.79|1575.58|1569.38|1575.61|1569.41|1569.55|1563.35|4548
1675141200000|2023-01-31 05:00:00|1575.61|1569.41|1565.39|1559.19|1575.94|1569.74|1564.86|1558.66|5459
1675144800000|2023-01-31 06:00:00|1565.4|1559.2|1569.17|1562.97|1572.4|1566.2|1564.91|1558.71|6104
1675148400000|2023-01-31 07:00:00|1569.11|1562.91|1583.09|1576.89|1583.93|1577.73|1568.91|1562.71|6509
1675152000000|2023-01-31 08:00:00|1583.07|1576.87|1574.6|1568.4|1586.68|1580.48|1570.23|1564.03|7983
1675155600000|2023-01-31 09:00:00|1574.64|1568.44|1575.12|1568.92|1578.65|1572.45|1574.31|1568.11|6122
1675159200000|2023-01-31 10:00:00|1575.14|1568.94|1570.44|1564.24|1577.04|1570.84|1569.04|1562.84|6497
1675162800000|2023-01-31 11:00:00|1570.45|1564.25|1574.05|1567.85|1575.14|1568.94|1569.61|1563.41|6181
1675166400000|2023-01-31 12:00:00|1574.09|1567.89|1576.94|1570.74|1578.57|1572.37|1574.09|1567.89|6385
1675170000000|2023-01-31 13:00:00|1576.9|1570.7|1590.38|1584.18|1591.17|1584.97|1575.77|1569.57|9510
1675173600000|2023-01-31 14:00:00|1590.33|1584.13|1586.39|1580.19|1592.43|1586.23|1582.88|1576.68|10047
1675177200000|2023-01-31 15:00:00|1586.35|1580.15|1591.53|1585.33|1599.26|1593.06|1585.15|1578.95|8869
1675180800000|2023-01-31 16:00:00|1591.66|1585.46|1596.69|1590.49|1607.87|1601.67|1590.14|1583.94|9100
1675184400000|2023-01-31 17:00:00|1596.7|1590.5|1596.1|1589.9|1599.58|1593.38|1592.69|1586.49|7359
1675188000000|2023-01-31 18:00:00|1596.22|1590.02|1597.53|1591.33|1598.65|1592.45|1593.32|1587.12|6682
1675191600000|2023-01-31 19:00:00|1597.57|1591.37|1600.8|1594.6|1601.88|1595.68|1591.66|1585.46|6937
1675195200000|2023-01-31 20:00:00|1600.81|1594.61|1590.3|1584.1|1601.76|1595.56|1587.09|1580.89|7699
1675198800000|2023-01-31 21:00:00|1590.06|1583.86|1580.64|1574.44|1593.68|1587.48|1567.45|1561.25|9317
1675202400000|2023-01-31 22:00:00|1580.63|1574.43|1593.48|1587.28|1603.57|1597.37|1574.26|1568.06|6165
1675206000000|2023-01-31 23:00:00|1593.44|1587.24|1588.64|1582.44|1593.74|1587.54|1584.78|1578.58|7757
1675209600000|2023-02-01 00:00:00|1588.38|1582.18|1586.32|1580.12|1593.12|1586.92|1580.03|1573.83|8035
1675213200000|2023-02-01 01:00:00|1586.33|1580.13|1591.71|1585.51|1595.89|1589.69|1583.77|1577.57|7290
1675216800000|2023-02-01 02:00:00|1591.72|1585.52|1588.65|1582.45|1592.46|1586.26|1585.32|1579.12|5944
1675220400000|2023-02-01 03:00:00|1588.69|1582.49|1587.66|1581.46|1588.97|1582.77|1582.08|1575.88|4977
1675224000000|2023-02-01 04:00:00|1587.65|1581.45|1586.06|1579.86|1588.7|1582.5|1584.54|1578.34|4522
1675227600000|2023-02-01 05:00:00|1586.05|1579.85|1586.11|1579.91|1588.79|1582.59|1585.31|1579.11|4075
1675231200000|2023-02-01 06:00:00|1586.13|1579.93|1578.08|1571.88|1586.53|1580.33|1577.03|1570.83|5975
1675234800000|2023-02-01 07:00:00|1578.02|1571.82|1578.43|1572.23|1581.94|1575.74|1573.33|1567.13|5434
1675238400000|2023-02-01 08:00:00|1578.54|1572.34|1573.56|1567.36|1579.32|1573.12|1570.29|1564.09|7333
1675242000000|2023-02-01 09:00:00|1573.48|1567.28|1576.42|1570.22|1578.2|1572|1569.71|1563.51|5873
1675245600000|2023-02-01 10:00:00|1576.47|1570.27|1578.27|1572.07|1579.48|1573.28|1574.29|1568.09|4769
1675249200000|2023-02-01 11:00:00|1578.28|1572.08|1583.9|1577.7|1586.69|1580.49|1578.07|1571.87|5705
1675252800000|2023-02-01 12:00:00|1583.75|1577.55|1582.02|1575.82|1586.26|1580.06|1581.34|1575.14|5007
1675256400000|2023-02-01 13:00:00|1582.09|1575.89|1584.66|1578.46|1590.76|1584.56|1576.69|1570.49|7824
1675260000000|2023-02-01 14:00:00|1584.67|1578.47|1588.04|1581.84|1592.27|1586.07|1579.73|1573.53|8221
1675263600000|2023-02-01 15:00:00|1588.05|1581.85|1578.56|1572.36|1588.49|1582.29|1575.6|1569.4|9332
1675267200000|2023-02-01 16:00:00|1578.54|1572.34|1578.65|1572.45|1582.94|1576.74|1574.15|1567.95|7477
1675270800000|2023-02-01 17:00:00|1578.57|1572.37|1574.66|1568.46|1582.66|1576.46|1570.15|1563.95|7805
1675274400000|2023-02-01 18:00:00|1574.69|1568.49|1583.89|1577.69|1588.39|1582.19|1570.43|1564.23|8446
1675278000000|2023-02-01 19:00:00|1583.94|1577.74|1620.62|1614.42|1630.01|1623.81|1559.94|1553.74|12601
1675281600000|2023-02-01 20:00:00|1620.66|1614.46|1635.61|1629.41|1642.18|1635.98|1617.2|1611|11957
1675285200000|2023-02-01 21:00:00|1635.45|1629.25|1638.3|1632.1|1650.33|1644.13|1635.42|1629.22|10030
1675288800000|2023-02-01 22:00:00|1638.35|1632.15|1640.94|1634.74|1650.53|1644.33|1638.35|1632.15|6576
1675292400000|2023-02-01 23:00:00|1640.95|1634.75|1644.65|1638.45|1650.53|1644.33|1640.32|1634.12|7988
1675296000000|2023-02-02 00:00:00|1644.63|1638.43|1694.84|1688.64|1699.75|1693.55|1642.59|1636.39|11379
1675299600000|2023-02-02 01:00:00|1694.92|1688.72|1678.88|1672.68|1694.92|1688.72|1677.92|1671.72|9898
1675303200000|2023-02-02 02:00:00|1678.87|1672.67|1673.21|1667.01|1681.17|1674.97|1669.58|1663.38|7078
1675306800000|2023-02-02 03:00:00|1673.38|1667.18|1674.38|1668.18|1680.32|1674.12|1673.27|1667.07|5312
1675310400000|2023-02-02 04:00:00|1674.36|1668.16|1676.13|1669.93|1678.46|1672.26|1672.32|1666.12|5551
1675314000000|2023-02-02 05:00:00|1676.11|1669.91|1673.28|1667.08|1679.84|1673.64|1673.11|1666.91|5832
1675317600000|2023-02-02 06:00:00|1673.18|1666.98|1669.61|1663.41|1674.6|1668.4|1663.6|1657.4|7190
1675321200000|2023-02-02 07:00:00|1669.5|1663.3|1667.62|1661.42|1673.65|1667.45|1665.61|1659.41|5650
1675324800000|2023-02-02 08:00:00|1667.69|1661.49|1673.1|1666.9|1674.06|1667.86|1665.89|1659.69|6843
1675328400000|2023-02-02 09:00:00|1673.02|1666.82|1677.36|1671.16|1677.79|1671.59|1668.85|1662.65|5198
1675332000000|2023-02-02 10:00:00|1677.5|1671.3|1672.25|1666.05|1678.05|1671.85|1670.83|1664.63|4194
1675335600000|2023-02-02 11:00:00|1672.19|1665.99|1675.09|1668.89|1675.79|1669.59|1672.13|1665.93|3366
1675339200000|2023-02-02 12:00:00|1675.12|1668.92|1680.05|1673.85|1680.5|1674.3|1672.8|1666.6|5047
1675342800000|2023-02-02 13:00:00|1680.04|1673.84|1675.59|1669.39|1680.31|1674.11|1672.55|1666.35|7985
1675346400000|2023-02-02 14:00:00|1675.58|1669.38|1659.71|1653.51|1692.32|1686.12|1653.51|1647.31|10488
1675350000000|2023-02-02 15:00:00|1659.9|1653.7|1681.14|1674.94|1688.83|1682.63|1656.32|1650.12|11845
1675353600000|2023-02-02 16:00:00|1681.12|1674.92|1675.89|1669.69|1687.46|1681.26|1675.65|1669.45|9971
1675357200000|2023-02-02 17:00:00|1675.88|1669.68|1683.5|1677.3|1686.28|1680.08|1674.79|1668.59|7814
1675360800000|2023-02-02 18:00:00|1683.43|1677.23|1704.94|1698.74|1717.02|1710.82|1683.28|1677.08|10700
1675364400000|2023-02-02 19:00:00|1704.93|1698.73|1678.15|1671.95|1706.25|1700.05|1669.93|1663.73|11204
1675368000000|2023-02-02 20:00:00|1678.12|1671.92|1683.59|1677.39|1683.82|1677.62|1673.6|1667.4|8535
1675371600000|2023-02-02 21:00:00|1683.6|1677.4|1640.51|1634.31|1689.23|1683.03|1638.04|1631.84|10850
1675375200000|2023-02-02 22:00:00|1640.4|1634.2|1658.9|1652.7|1664.54|1658.34|1630.98|1624.78|7964
1675378800000|2023-02-02 23:00:00|1658.91|1652.71|1646.39|1640.19|1659.56|1653.36|1641.73|1635.53|8140
1675382400000|2023-02-03 00:00:00|1646.37|1640.17|1649.99|1643.79|1652.29|1646.09|1634.33|1628.13|8327
1675386000000|2023-02-03 01:00:00|1649.94|1643.74|1648.11|1641.91|1653.77|1647.57|1647.1|1640.9|6733
1675389600000|2023-02-03 02:00:00|1648.1|1641.9|1642.33|1636.13|1651.09|1644.89|1636.83|1630.63|7386
1675393200000|2023-02-03 03:00:00|1642.39|1636.19|1645.13|1638.93|1645.46|1639.26|1633.91|1627.71|6613
1675396800000|2023-02-03 04:00:00|1645.14|1638.94|1643.48|1637.28|1647.56|1641.36|1642.64|1636.44|4740
1675400400000|2023-02-03 05:00:00|1643.49|1637.29|1647.3|1641.1|1647.98|1641.78|1641.69|1635.49|4553
1675404000000|2023-02-03 06:00:00|1647.17|1640.97|1644.09|1637.89|1648.73|1642.53|1643.61|1637.41|3976
1675407600000|2023-02-03 07:00:00|1644.27|1638.07|1640.75|1634.55|1650.53|1644.33|1639.29|1633.09|6714
1675411200000|2023-02-03 08:00:00|1640.72|1634.52|1644.24|1638.04|1645.18|1638.98|1633.44|1627.24|7301
1675414800000|2023-02-03 09:00:00|1644.25|1638.05|1645.01|1638.81|1646.82|1640.62|1643.38|1637.18|4773
1675418400000|2023-02-03 10:00:00|1645.02|1638.82|1647.66|1641.46|1648.04|1641.84|1638.89|1632.69|5404
1675422000000|2023-02-03 11:00:00|1647.63|1641.43|1652.35|1646.15|1653.69|1647.49|1645.03|1638.83|6204
1675425600000|2023-02-03 12:00:00|1652.34|1646.14|1655.08|1648.88|1657.91|1651.71|1648.6|1642.4|7136
1675429200000|2023-02-03 13:00:00|1655.09|1648.89|1639.87|1633.67|1656.94|1650.74|1630.23|1624.03|9804
1675432800000|2023-02-03 14:00:00|1639.88|1633.68|1665.21|1659.01|1667.48|1661.28|1630.45|1624.25|9987
1675436400000|2023-02-03 15:00:00|1665.08|1658.88|1667.33|1661.13|1677.05|1670.85|1653.88|1647.68|8524
1675440000000|2023-02-03 16:00:00|1667.28|1661.08|1660.83|1654.63|1678.62|1672.42|1660.45|1654.25|7277
1675443600000|2023-02-03 17:00:00|1660.7|1654.5|1664.47|1658.27|1677.4|1671.2|1659.46|1653.26|6739
1675447200000|2023-02-03 18:00:00|1664.46|1658.26|1660.33|1654.13|1665.98|1659.78|1654.34|1648.14|7635
1675450800000|2023-02-03 19:00:00|1660.38|1654.18|1656.18|1649.98|1663.14|1656.94|1654.18|1647.98|6606
1675454400000|2023-02-03 20:00:00|1656.21|1650.01|1658.69|1652.49|1664.74|1658.54|1645.97|1639.77|7229
1675458000000|2023-02-03 21:00:00|1658.74|1652.54|1660.86|1654.66|1661.76|1655.56|1655.35|1649.15|3531
1675497600000|2023-02-04 08:00:00|1661.21|1655.01|1655.32|1649.12|1661.89|1655.69|1655.22|1649.02|2804
1675501200000|2023-02-04 09:00:00|1655.31|1649.11|1661.08|1654.88|1661.2|1655|1654.51|1648.31|2294
1675504800000|2023-02-04 10:00:00|1661.11|1654.91|1663.27|1657.07|1665.84|1659.64|1660.72|1654.52|2516
1675508400000|2023-02-04 11:00:00|1663.28|1657.08|1664.78|1658.58|1665.99|1659.79|1662.03|1655.83|2324
1675512000000|2023-02-04 12:00:00|1664.77|1658.57|1669.6|1663.4|1670.95|1664.75|1663.94|1657.74|3110
1675515600000|2023-02-04 13:00:00|1669.61|1663.41|1687.25|1681.05|1697.83|1691.63|1669.61|1663.41|6382
1675519200000|2023-02-04 14:00:00|1687.26|1681.06|1684.44|1678.24|1687.57|1681.37|1675.16|1668.96|4813
1675522800000|2023-02-04 15:00:00|1684.42|1678.22|1683.04|1676.84|1684.55|1678.35|1678.89|1672.69|4212
1675526400000|2023-02-04 16:00:00|1683.01|1676.81|1683.29|1677.09|1688.25|1682.05|1675.59|1669.39|4799
1675530000000|2023-02-04 17:00:00|1683.28|1677.08|1684.5|1678.3|1687.58|1681.38|1680.06|1673.86|4940
1675533600000|2023-02-04 18:00:00|1684.49|1678.29|1681.96|1675.76|1686.09|1679.89|1676.1|1669.9|4621
1675537200000|2023-02-04 19:00:00|1681.97|1675.77|1679|1672.8|1682.73|1676.53|1677.9|1671.7|3479
1675540800000|2023-02-04 20:00:00|1678.98|1672.78|1682.21|1676.01|1684.41|1678.21|1676.98|1670.78|3647
1675544400000|2023-02-04 21:00:00|1682.2|1676|1682.99|1676.79|1683.25|1677.05|1678.26|1672.06|3363
1675548000000|2023-02-04 22:00:00|1682.98|1676.78|1683.48|1677.28|1690.98|1684.78|1680.45|1674.25|2569
1675551600000|2023-02-04 23:00:00|1683.42|1677.22|1669.6|1663.4|1686.21|1680.01|1662.54|1656.34|4777
1675555200000|2023-02-05 00:00:00|1669.64|1663.44|1666.19|1659.99|1674|1667.8|1661.39|1655.19|5374
1675558800000|2023-02-05 01:00:00|1666.4|1660.2|1668.61|1662.41|1670.53|1664.33|1664.15|1657.95|3910
1675562400000|2023-02-05 02:00:00|1668.6|1662.4|1664.25|1658.05|1671.79|1665.59|1664.25|1658.05|3500
1675566000000|2023-02-05 03:00:00|1664.24|1658.04|1663.74|1657.54|1666.23|1660.03|1660.17|1653.97|3201
1675569600000|2023-02-05 04:00:00|1663.72|1657.52|1667.66|1661.46|1668.98|1662.78|1663.1|1656.9|2378
1675573200000|2023-02-05 05:00:00|1667.7|1661.5|1670.13|1663.93|1670.15|1663.95|1666.85|1660.65|2589
1675576800000|2023-02-05 06:00:00|1670.12|1663.92|1671|1664.8|1673.93|1667.73|1666.96|1660.76|2665
1675580400000|2023-02-05 07:00:00|1671.03|1664.83|1671.58|1665.38|1672.12|1665.92|1668.49|1662.29|2131
1675584000000|2023-02-05 08:00:00|1671.59|1665.39|1673.41|1667.21|1676.6|1670.4|1669.16|1662.96|3111
1675587600000|2023-02-05 09:00:00|1673.4|1667.2|1669.08|1662.88|1675.29|1669.09|1668.7|1662.5|2972
1675591200000|2023-02-05 10:00:00|1669.09|1662.89|1672.07|1665.87|1673.29|1667.09|1668.78|1662.58|2413
1675594800000|2023-02-05 11:00:00|1672.08|1665.88|1665.85|1659.65|1672.11|1665.91|1664.61|1658.41|3405
1675598400000|2023-02-05 12:00:00|1665.84|1659.64|1651.23|1645.03|1667.78|1661.58|1639.68|1633.48|5070
1675602000000|2023-02-05 13:00:00|1651.25|1645.05|1651.55|1645.35|1655.57|1649.37|1644.6|1638.4|6685
1675605600000|2023-02-05 14:00:00|1651.54|1645.34|1655.32|1649.12|1658.07|1651.87|1649.19|1642.99|5262
1675609200000|2023-02-05 15:00:00|1655.35|1649.15|1647.71|1641.51|1660.35|1654.15|1644.27|1638.07|4758
1675612800000|2023-02-05 16:00:00|1647.7|1641.5|1648.08|1641.88|1650.62|1644.42|1640.45|1634.25|4292
1675616400000|2023-02-05 17:00:00|1642.48|1636.28|1621.82|1615.62|1645|1638.8|1619.96|1613.76|7618
1675620000000|2023-02-05 18:00:00|1621.77|1615.57|1618.91|1612.71|1627.44|1621.24|1616.66|1610.46|6079
1675623600000|2023-02-05 19:00:00|1618.89|1612.69|1623.04|1616.84|1624.94|1618.74|1613.55|1607.35|5666
1675627200000|2023-02-05 20:00:00|1623.02|1616.82|1622.97|1615.27|1626.12|1619.92|1618.12|1611.92|4489
1675630800000|2023-02-05 21:00:00|1622.88|1615.18|1626.1|1618.4|1626.12|1618.42|1616.19|1608.49|4699
1675634400000|2023-02-05 22:00:00|1626.11|1618.41|1638.4|1630.7|1643.28|1635.58|1625.31|1617.61|4092
1675638000000|2023-02-05 23:00:00|1638.39|1630.69|1633.27|1625.57|1639.49|1631.79|1631.39|1623.69|4340
1675641600000|2023-02-06 00:00:00|1633.26|1625.56|1642.21|1636.01|1646.52|1638.82|1632.95|1625.25|4561
1675645200000|2023-02-06 01:00:00|1642.18|1635.98|1634.66|1628.46|1643.84|1637.64|1634.25|1628.05|4248
1675648800000|2023-02-06 02:00:00|1634.67|1628.47|1626.35|1620.15|1637.28|1631.08|1626.2|1620|4942
1675652400000|2023-02-06 03:00:00|1626.39|1620.19|1629.87|1623.67|1631.76|1625.56|1621.47|1615.27|5237
1675656000000|2023-02-06 04:00:00|1629.91|1623.71|1628.45|1622.25|1632.71|1626.51|1627.48|1621.28|4440
1675659600000|2023-02-06 05:00:00|1628.44|1622.24|1624.69|1618.49|1629.14|1622.94|1612.17|1605.97|6459
1675663200000|2023-02-06 06:00:00|1624.71|1618.51|1628.67|1622.47|1630.96|1624.76|1623.07|1616.87|5592
1675666800000|2023-02-06 07:00:00|1628.68|1622.48|1638.69|1632.49|1638.75|1632.55|1627.35|1621.15|4869
1675670400000|2023-02-06 08:00:00|1638.64|1632.44|1635.56|1629.36|1640.89|1634.69|1632.77|1626.57|5389
1675674000000|2023-02-06 09:00:00|1635.59|1629.39|1633.4|1627.2|1638.85|1632.65|1631.01|1624.81|4017
1675677600000|2023-02-06 10:00:00|1633.45|1627.25|1634.05|1627.85|1637.21|1631.01|1630.6|1624.4|3744
1675681200000|2023-02-06 11:00:00|1634.09|1627.89|1638.24|1632.04|1639.82|1633.62|1625.84|1619.64|4951
1675684800000|2023-02-06 12:00:00|1638.25|1632.05|1636.52|1630.32|1641.51|1635.31|1630.31|1624.11|4985
1675688400000|2023-02-06 13:00:00|1636.53|1630.33|1631.78|1625.58|1640.61|1634.41|1630.81|1624.61|4561
1675692000000|2023-02-06 14:00:00|1631.76|1625.56|1632.54|1626.34|1637.28|1631.08|1626.26|1620.06|6827
1675695600000|2023-02-06 15:00:00|1632.56|1626.36|1651.44|1645.24|1651.97|1645.77|1622.85|1616.65|7529
1675699200000|2023-02-06 16:00:00|1651.39|1645.19|1648.33|1642.13|1661.37|1655.17|1643.98|1637.78|8215
1675702800000|2023-02-06 17:00:00|1648.32|1642.12|1650.59|1644.39|1654.73|1648.53|1645.12|1638.92|6916
1675706400000|2023-02-06 18:00:00|1650.61|1644.41|1649.64|1643.44|1653.53|1647.33|1643.62|1637.42|6464
1675710000000|2023-02-06 19:00:00|1649.61|1643.41|1651.53|1645.33|1658.02|1651.82|1645.32|1639.12|6507
1675713600000|2023-02-06 20:00:00|1651.6|1645.4|1649.82|1643.62|1652.37|1646.17|1646.85|1640.65|5945
1675717200000|2023-02-06 21:00:00|1649.84|1643.64|1641.33|1635.13|1650.44|1644.24|1638.75|1632.55|4482
1675720800000|2023-02-06 22:00:00|1641.36|1635.16|1635.9|1629.7|1641.73|1635.53|1632.77|1626.57|3482
1675724400000|2023-02-06 23:00:00|1635.89|1629.69|1617.69|1611.49|1636.06|1629.86|1608.83|1602.63|7712
1675728000000|2023-02-07 00:00:00|1617.66|1611.46|1623.32|1617.12|1624.89|1618.69|1616.47|1610.27|5412
1675731600000|2023-02-07 01:00:00|1623.34|1617.14|1629.22|1623.02|1629.94|1623.74|1622.97|1616.77|5184
1675735200000|2023-02-07 02:00:00|1629.17|1622.97|1632.45|1626.25|1632.99|1626.79|1624.71|1618.51|4809
1675738800000|2023-02-07 03:00:00|1632.29|1626.09|1636.22|1630.02|1638.18|1631.98|1629.81|1623.61|5239
1675742400000|2023-02-07 04:00:00|1636.15|1629.95|1634.74|1628.54|1640.69|1634.49|1634.19|1627.99|4406
1675746000000|2023-02-07 05:00:00|1634.7|1628.5|1638.19|1631.99|1639.49|1633.29|1634.69|1628.49|3735
1675749600000|2023-02-07 06:00:00|1638.23|1632.03|1636.04|1629.84|1640.86|1634.66|1635.53|1629.33|3759
1675753200000|2023-02-07 07:00:00|1636.15|1629.95|1635.28|1629.08|1639.02|1632.82|1634.42|1628.22|2959
1675756800000|2023-02-07 08:00:00|1635.34|1629.14|1633.6|1627.4|1636.33|1630.13|1631.92|1625.72|4592
1675760400000|2023-02-07 09:00:00|1633.59|1627.39|1645|1638.8|1646.9|1640.7|1633.45|1627.25|5375
1675764000000|2023-02-07 10:00:00|1644.98|1638.78|1645.95|1639.75|1650.69|1644.49|1643.05|1636.85|4842
1675767600000|2023-02-07 11:00:00|1645.96|1639.76|1643.85|1637.65|1649.89|1643.69|1643.84|1637.64|3801
1675771200000|2023-02-07 12:00:00|1643.89|1637.69|1647.15|1640.95|1647.96|1641.76|1642.81|1636.61|4717
1675774800000|2023-02-07 13:00:00|1647.16|1640.96|1642.4|1636.2|1647.68|1641.48|1637.63|1631.43|5683
1675778400000|2023-02-07 14:00:00|1642.3|1636.1|1640.22|1634.02|1644.19|1637.99|1637.8|1631.6|6856
1675782000000|2023-02-07 15:00:00|1640.21|1634.01|1633.94|1627.74|1640.59|1634.39|1629.75|1623.55|7191
1675785600000|2023-02-07 16:00:00|1633.92|1627.72|1641.58|1635.38|1646.71|1640.51|1627.71|1621.51|6226
1675789200000|2023-02-07 17:00:00|1641.65|1635.45|1674.37|1668.17|1678.12|1671.92|1632.53|1626.33|7506
1675792800000|2023-02-07 18:00:00|1674.49|1668.29|1641.55|1635.35|1680.92|1674.72|1629.48|1623.28|9410
1675796400000|2023-02-07 19:00:00|1641.59|1635.39|1659.66|1653.46|1660.89|1654.69|1641.1|1634.9|8224
1675800000000|2023-02-07 20:00:00|1659.46|1653.26|1668.4|1662.2|1671.67|1665.47|1654.01|1647.81|7519
1675803600000|2023-02-07 21:00:00|1668.41|1662.21|1670.66|1664.46|1677.25|1671.05|1667.75|1661.55|5532
1675807200000|2023-02-07 22:00:00|1670.67|1664.47|1668.69|1662.49|1674.79|1668.59|1662.71|1656.51|4331
1675810800000|2023-02-07 23:00:00|1668.72|1662.52|1674.2|1668|1679.95|1673.75|1668.72|1662.52|5769
1675814400000|2023-02-08 00:00:00|1674.27|1668.07|1690.35|1684.15|1692.58|1686.38|1671.4|1665.2|6032
1675818000000|2023-02-08 01:00:00|1690.34|1684.14|1685.14|1678.94|1700.76|1694.56|1684.18|1677.98|6006
1675821600000|2023-02-08 02:00:00|1685.15|1678.95|1679.6|1673.4|1687.09|1680.89|1679.45|1673.25|4037
1675825200000|2023-02-08 03:00:00|1679.58|1673.38|1684.29|1678.09|1686.41|1680.21|1678.81|1672.61|4477
1675828800000|2023-02-08 04:00:00|1684.22|1678.02|1682.49|1676.29|1686.15|1679.95|1681.72|1675.52|3330
1675832400000|2023-02-08 05:00:00|1682.51|1676.31|1679.11|1672.91|1683.59|1677.39|1675.37|1669.17|3952
1675836000000|2023-02-08 06:00:00|1679.06|1672.86|1677.31|1671.11|1680.76|1674.56|1675.28|1669.08|4440
1675839600000|2023-02-08 07:00:00|1677.33|1671.13|1680.5|1674.3|1682.3|1676.1|1675.9|1669.7|4139
1675843200000|2023-02-08 08:00:00|1680.53|1674.33|1676.52|1670.32|1680.81|1674.61|1672.92|1666.72|4690
1675846800000|2023-02-08 09:00:00|1676.53|1670.33|1675.75|1669.55|1678.67|1672.47|1673.26|1667.06|3214
1675850400000|2023-02-08 10:00:00|1675.9|1669.7|1674.13|1667.93|1676.32|1670.12|1671.03|1664.83|3877
1675854000000|2023-02-08 11:00:00|1674.12|1667.92|1677.08|1670.88|1679.19|1672.99|1673.31|1667.11|3965
1675857600000|2023-02-08 12:00:00|1677.01|1670.81|1674.99|1668.79|1680.25|1674.05|1673.09|1666.89|4007
1675861200000|2023-02-08 13:00:00|1675|1668.8|1677.39|1671.19|1679.45|1673.25|1671.58|1665.38|5945
1675864800000|2023-02-08 14:00:00|1677.37|1671.17|1674.31|1668.11|1684.94|1678.74|1666.4|1660.2|7558
1675868400000|2023-02-08 15:00:00|1674.32|1668.12|1656.14|1649.94|1674.32|1668.12|1654.41|1648.21|8199
1675872000000|2023-02-08 16:00:00|1656.13|1649.93|1656.48|1650.28|1657.94|1651.74|1634.14|1627.94|8874
1675875600000|2023-02-08 17:00:00|1656.43|1650.23|1660.45|1654.25|1662.77|1656.57|1650.6|1644.4|7458
1675879200000|2023-02-08 18:00:00|1660.47|1654.27|1649.35|1643.15|1662.89|1656.69|1644.59|1638.39|6853
1675882800000|2023-02-08 19:00:00|1649.32|1643.12|1650.83|1644.63|1653.47|1647.27|1645.83|1639.63|6341
1675886400000|2023-02-08 20:00:00|1650.72|1644.52|1645.43|1639.23|1651.8|1645.6|1641.38|1635.18|7131
1675890000000|2023-02-08 21:00:00|1645.24|1639.04|1655.94|1649.74|1658.76|1652.56|1643.45|1637.25|4159
1675893600000|2023-02-08 22:00:00|1655.92|1649.72|1653.9|1647.7|1658.02|1651.82|1653.82|1647.62|2784
1675897200000|2023-02-08 23:00:00|1653.88|1647.68|1653.39|1647.19|1656.3|1650.1|1645.42|1639.22|5168
1675900800000|2023-02-09 00:00:00|1653.4|1647.2|1657.2|1651|1658.14|1651.94|1648.92|1642.72|4491
1675904400000|2023-02-09 01:00:00|1657.23|1651.03|1654.52|1648.32|1658.79|1652.59|1653.15|1646.95|4694
1675908000000|2023-02-09 02:00:00|1654.53|1648.33|1635.72|1629.52|1654.96|1648.76|1635.35|1629.15|5103
1675911600000|2023-02-09 03:00:00|1635.82|1629.62|1622.47|1616.27|1636.59|1630.39|1613.01|1606.81|7445
1675915200000|2023-02-09 04:00:00|1622.5|1616.3|1627.2|1621|1630.55|1624.35|1614.22|1608.02|5841
1675918800000|2023-02-09 05:00:00|1627.21|1621.01|1631.51|1625.31|1633.02|1626.82|1625.54|1619.34|4519
1675922400000|2023-02-09 06:00:00|1631.55|1625.35|1637.41|1631.21|1639.69|1633.49|1628.91|1622.71|4789
1675926000000|2023-02-09 07:00:00|1637.43|1631.23|1633.21|1627.01|1638.7|1632.5|1632.86|1626.66|4130
1675929600000|2023-02-09 08:00:00|1633.22|1627.02|1636.05|1629.85|1640.28|1634.08|1633.18|1626.98|5308
1675933200000|2023-02-09 09:00:00|1636.03|1629.83|1637.94|1631.74|1639.23|1633.03|1633.88|1627.68|4272
1675936800000|2023-02-09 10:00:00|1637.93|1631.73|1636.43|1630.23|1638.12|1631.92|1634.19|1627.99|3388
1675940400000|2023-02-09 11:00:00|1636.46|1630.26|1636.31|1630.11|1642.17|1635.97|1633.73|1627.53|3897
1675944000000|2023-02-09 12:00:00|1636.27|1630.07|1639.59|1633.39|1646.21|1640.01|1629.24|1623.04|5117
1675947600000|2023-02-09 13:00:00|1639.51|1633.31|1643.2|1637|1645.46|1639.26|1637.43|1631.23|5932
1675951200000|2023-02-09 14:00:00|1643.26|1637.06|1640.73|1634.53|1651.91|1645.71|1639.03|1632.83|7163
1675954800000|2023-02-09 15:00:00|1640.74|1634.54|1635.1|1628.9|1643.1|1636.9|1631.33|1625.13|7388
1675958400000|2023-02-09 16:00:00|1635.21|1629.01|1625.34|1619.14|1636.7|1630.5|1620.34|1614.14|7631
1675962000000|2023-02-09 17:00:00|1625.33|1619.13|1626.69|1620.49|1632.13|1625.93|1619.29|1613.09|6572
1675965600000|2023-02-09 18:00:00|1626.64|1620.44|1624.84|1618.64|1634.04|1627.84|1623.08|1616.88|6950
1675969200000|2023-02-09 19:00:00|1624.75|1618.55|1582.98|1576.78|1625.54|1619.34|1562.09|1555.89|8492
1675972800000|2023-02-09 20:00:00|1583.01|1576.81|1580.23|1574.03|1585.24|1579.04|1568.33|1562.13|8629
1675976400000|2023-02-09 21:00:00|1580.28|1574.08|1543.99|1537.79|1581.03|1574.83|1527.58|1521.38|8524
1675980000000|2023-02-09 22:00:00|1543.96|1537.76|1541.49|1535.29|1552.41|1546.21|1532.64|1526.44|6743
1675983600000|2023-02-09 23:00:00|1541.5|1535.3|1548.54|1542.34|1553.17|1546.97|1540.7|1534.5|6556
1675987200000|2023-02-10 00:00:00|1548.67|1542.47|1551.91|1545.71|1557.52|1551.32|1545.34|1539.14|6605
1675990800000|2023-02-10 01:00:00|1551.8|1545.6|1553.19|1546.99|1556.28|1550.08|1547.76|1541.56|5552
1675994400000|2023-02-10 02:00:00|1553.23|1547.03|1552.34|1546.14|1554|1547.8|1546.22|1540.02|4202
1675998000000|2023-02-10 03:00:00|1552.35|1546.15|1546.8|1540.6|1552.42|1546.22|1545.85|1539.65|4350
1676001600000|2023-02-10 04:00:00|1546.74|1540.54|1541.9|1535.7|1548.26|1542.06|1535.11|1528.91|5805
1676005200000|2023-02-10 05:00:00|1541.91|1535.71|1545.32|1539.12|1549.9|1543.7|1533.5|1527.3|6087
1676008800000|2023-02-10 06:00:00|1545.06|1538.86|1551.7|1545.5|1552.28|1546.08|1543.26|1537.06|4971
1676012400000|2023-02-10 07:00:00|1551.71|1545.51|1555.06|1548.86|1556.16|1549.96|1546.96|1540.76|5646
1676016000000|2023-02-10 08:00:00|1555.1|1548.9|1554.19|1547.99|1557.56|1551.36|1552.62|1546.42|5133
1676019600000|2023-02-10 09:00:00|1554.18|1547.98|1549.3|1543.1|1555.76|1549.56|1549.02|1542.82|4524
1676023200000|2023-02-10 10:00:00|1549.34|1543.14|1549.22|1543.02|1550.34|1544.14|1545.38|1539.18|4235
1676026800000|2023-02-10 11:00:00|1549.24|1543.04|1540.39|1534.19|1549.25|1543.05|1537.68|1531.48|5569
1676030400000|2023-02-10 12:00:00|1540.43|1534.23|1537.39|1531.19|1545.56|1539.36|1535.85|1529.65|5872
1676034000000|2023-02-10 13:00:00|1537.41|1531.21|1541.04|1534.84|1545.78|1539.58|1537.39|1531.19|6037
1676037600000|2023-02-10 14:00:00|1541.05|1534.85|1546.62|1540.42|1550.97|1544.77|1538.73|1532.53|6835
1676041200000|2023-02-10 15:00:00|1546.66|1540.46|1525.69|1519.49|1551.01|1544.81|1509.16|1502.96|8578
1676044800000|2023-02-10 16:00:00|1525.76|1519.56|1523.03|1516.83|1537.16|1530.96|1518.19|1511.99|8172
1676048400000|2023-02-10 17:00:00|1523|1516.8|1529.08|1522.88|1529.19|1522.99|1518.45|1512.25|7088
1676052000000|2023-02-10 18:00:00|1529.05|1522.85|1530.61|1524.41|1531.35|1525.15|1526.18|1519.98|4764
1676055600000|2023-02-10 19:00:00|1530.59|1524.39|1537.54|1531.34|1541.68|1535.48|1526.66|1520.46|5003
1676059200000|2023-02-10 20:00:00|1537.46|1531.26|1532.8|1526.6|1538.72|1532.52|1531.6|1525.4|4279
1676062800000|2023-02-10 21:00:00|1532.74|1526.54|1511.21|1505.01|1532.87|1526.67|1496.58|1490.38|6214
1676102400000|2023-02-11 08:00:00|1524.16|1517.96|1526.13|1519.93|1529.11|1522.91|1522.69|1516.49|3105
1676106000000|2023-02-11 09:00:00|1526.14|1519.94|1525.54|1519.34|1527.92|1521.72|1524.48|1518.28|1515
1676109600000|2023-02-11 10:00:00|1525.53|1519.33|1522.06|1515.86|1525.63|1519.43|1519.41|1513.21|3099
1676113200000|2023-02-11 11:00:00|1522.07|1515.87|1523.26|1517.06|1523.55|1517.35|1520.34|1514.14|2890
1676116800000|2023-02-11 12:00:00|1523.27|1517.07|1522.89|1516.69|1528|1521.8|1518.61|1512.41|3680
1676120400000|2023-02-11 13:00:00|1522.9|1516.7|1526.31|1520.11|1526.69|1520.49|1521.44|1515.24|3329
1676124000000|2023-02-11 14:00:00|1526.29|1520.09|1528.59|1522.39|1530.03|1523.83|1522.87|1516.67|3538
1676127600000|2023-02-11 15:00:00|1528.52|1522.32|1526.23|1520.03|1529.44|1523.24|1524.03|1517.83|2773
1676131200000|2023-02-11 16:00:00|1526.24|1520.04|1521.28|1515.08|1526.31|1520.11|1520.18|1513.98|2815
1676134800000|2023-02-11 17:00:00|1521.29|1515.09|1521.53|1515.33|1521.56|1515.36|1518.19|1511.99|2386
1676138400000|2023-02-11 18:00:00|1521.54|1515.34|1518.45|1512.25|1524.6|1518.4|1509.71|1503.51|3999
1676142000000|2023-02-11 19:00:00|1518.46|1512.26|1521.74|1515.54|1522.14|1515.94|1517.96|1511.76|3116
1676145600000|2023-02-11 20:00:00|1521.75|1515.55|1523.75|1517.55|1526.55|1520.35|1520.32|1514.12|3172
1676149200000|2023-02-11 21:00:00|1523.74|1517.54|1537.9|1531.7|1540.06|1533.86|1522.32|1516.12|3428
1676152800000|2023-02-11 22:00:00|1537.89|1531.69|1539.83|1533.63|1545.76|1539.56|1534.3|1528.1|4214
1676156400000|2023-02-11 23:00:00|1539.88|1533.68|1541.9|1535.7|1546.51|1540.31|1539.09|1532.89|3257
1676160000000|2023-02-12 00:00:00|1541.91|1535.71|1537.33|1531.13|1542.59|1536.39|1536.86|1530.66|2891
1676163600000|2023-02-12 01:00:00|1537.3|1531.1|1536.97|1530.77|1538.94|1532.74|1535.95|1529.75|2756
1676167200000|2023-02-12 02:00:00|1536.95|1530.75|1538.74|1532.54|1539.44|1533.24|1533.99|1527.79|2589
1676170800000|2023-02-12 03:00:00|1538.73|1532.53|1534.91|1528.71|1538.74|1532.54|1534.91|1528.71|2418
1676174400000|2023-02-12 04:00:00|1534.87|1528.67|1534.93|1528.73|1535.26|1529.06|1532.7|1526.5|2322
1676178000000|2023-02-12 05:00:00|1534.94|1528.74|1536.82|1530.62|1537.05|1530.85|1534.59|1528.39|2400
1676181600000|2023-02-12 06:00:00|1536.81|1530.61|1536.5|1530.3|1537.7|1531.5|1535.08|1528.88|2446
1676185200000|2023-02-12 07:00:00|1536.46|1530.26|1534.34|1528.14|1536.46|1530.26|1533.61|1527.41|1800
1676188800000|2023-02-12 08:00:00|1534.33|1528.13|1535|1528.8|1538.3|1532.1|1534.33|1528.13|2073
1676192400000|2023-02-12 09:00:00|1535.02|1528.82|1540.38|1534.18|1542.6|1536.4|1534.48|1528.28|3450
1676196000000|2023-02-12 10:00:00|1540.39|1534.19|1539.18|1532.98|1541.94|1535.74|1535.61|1529.41|2615
1676199600000|2023-02-12 11:00:00|1539.2|1533|1536.79|1530.59|1539.67|1533.47|1536.64|1530.44|2371
1676203200000|2023-02-12 12:00:00|1536.82|1530.62|1529.12|1522.92|1538.5|1532.3|1525.68|1519.48|3708
1676206800000|2023-02-12 13:00:00|1529.13|1522.93|1529.6|1523.4|1531.73|1525.53|1525.43|1519.23|3948
1676210400000|2023-02-12 14:00:00|1529.61|1523.41|1536.01|1529.81|1540.42|1534.22|1528.39|1522.19|3604
1676214000000|2023-02-12 15:00:00|1536.02|1529.82|1539.45|1533.25|1544.13|1537.93|1533.83|1527.63|5037
1676217600000|2023-02-12 16:00:00|1539.39|1533.19|1547.04|1540.84|1551.19|1544.99|1538.15|1531.95|5479
1676221200000|2023-02-12 17:00:00|1547.03|1540.83|1544.25|1538.05|1549.66|1543.46|1543.53|1537.33|4443
1676224800000|2023-02-12 18:00:00|1544.26|1538.06|1543.09|1536.89|1545.6|1539.4|1541.97|1535.77|3968
1676228400000|2023-02-12 19:00:00|1543.1|1536.9|1542.88|1536.68|1545.3|1539.1|1539.83|1533.63|3558
1676232000000|2023-02-12 20:00:00|1543.06|1536.86|1542.11|1534.41|1545.04|1538.84|1541.27|1533.57|3020
1676235600000|2023-02-12 21:00:00|1542.12|1534.42|1515.34|1507.64|1542.41|1534.71|1512.9|1505.2|5580
1676239200000|2023-02-12 22:00:00|1515.2|1507.5|1516.7|1510.5|1519.2|1511.5|1498.07|1490.37|6981
1676242800000|2023-02-12 23:00:00|1516.74|1510.54|1518.54|1512.34|1520.97|1514.77|1512.71|1506.51|5862
1676246400000|2023-02-13 00:00:00|1518.58|1512.38|1522.12|1515.92|1527.89|1521.69|1509.86|1503.66|6247
1676250000000|2023-02-13 01:00:00|1522.02|1515.82|1510.75|1504.55|1523.59|1517.39|1506.12|1499.92|6283
1676253600000|2023-02-13 02:00:00|1510.76|1504.56|1515.68|1509.48|1516.06|1509.86|1501.12|1494.92|6617
1676257200000|2023-02-13 03:00:00|1515.7|1509.5|1520.05|1513.85|1521.18|1514.98|1514.68|1508.48|5010
1676260800000|2023-02-13 04:00:00|1520.06|1513.86|1521.91|1515.71|1525.75|1519.55|1519.41|1513.21|5013
1676264400000|2023-02-13 05:00:00|1521.9|1515.7|1522.06|1515.86|1524.32|1518.12|1520.63|1514.43|3728
1676268000000|2023-02-13 06:00:00|1522.01|1515.81|1522.82|1516.62|1523.59|1517.39|1520.59|1514.39|3068
1676271600000|2023-02-13 07:00:00|1522.8|1516.6|1526.62|1520.42|1529.43|1523.23|1521.07|1514.87|4973
1676275200000|2023-02-13 08:00:00|1526.71|1520.51|1510.44|1504.24|1527.07|1520.87|1508.53|1502.33|6860
1676278800000|2023-02-13 09:00:00|1510.47|1504.27|1487.11|1480.91|1514.35|1508.15|1477.26|1471.06|8611
1676282400000|2023-02-13 10:00:00|1486.98|1480.78|1487.14|1480.94|1492.68|1486.48|1471.77|1465.57|6964
1676286000000|2023-02-13 11:00:00|1487.2|1481|1489.93|1483.73|1493.1|1486.9|1486.45|1480.25|5189
1676289600000|2023-02-13 12:00:00|1489.84|1483.64|1491.46|1485.26|1496.25|1490.05|1488.34|1482.14|4503
1676293200000|2023-02-13 13:00:00|1491.42|1485.22|1482.02|1475.82|1492.78|1486.58|1481.87|1475.67|4959
1676296800000|2023-02-13 14:00:00|1482.03|1475.83|1492.69|1486.49|1493.1|1486.9|1481.85|1475.65|6412
1676300400000|2023-02-13 15:00:00|1492.81|1486.61|1479.92|1473.72|1493.9|1487.7|1479.76|1473.56|6974
1676304000000|2023-02-13 16:00:00|1480|1473.8|1479.57|1473.37|1492.07|1485.87|1466.04|1459.84|7993
1676307600000|2023-02-13 17:00:00|1479.58|1473.38|1476.54|1470.34|1483.69|1477.49|1466.89|1460.69|7904
1676311200000|2023-02-13 18:00:00|1476.47|1470.27|1492.87|1486.67|1497.46|1491.26|1475.53|1469.33|7249
1676314800000|2023-02-13 19:00:00|1492.73|1486.53|1494.69|1488.49|1496.36|1490.16|1488.57|1482.37|6024
1676318400000|2023-02-13 20:00:00|1494.68|1488.48|1492.17|1485.97|1496.01|1489.81|1489.78|1483.58|6129
1676322000000|2023-02-13 21:00:00|1491.99|1485.79|1489|1482.8|1493.5|1487.3|1485.69|1479.49|4215
1676325600000|2023-02-13 22:00:00|1489.01|1482.81|1494.84|1488.64|1498.49|1492.29|1488.47|1482.27|3596
1676329200000|2023-02-13 23:00:00|1495.13|1488.93|1508.94|1502.74|1513.67|1507.47|1494.11|1487.91|6583
1676332800000|2023-02-14 00:00:00|1508.95|1502.75|1505.16|1498.96|1511.93|1505.73|1503.8|1497.6|5620
1676336400000|2023-02-14 01:00:00|1505.17|1498.97|1502.92|1496.72|1506.32|1500.12|1498.42|1492.22|4300
1676340000000|2023-02-14 02:00:00|1503.18|1496.98|1502.3|1496.1|1508.9|1502.7|1501.86|1495.66|3790
1676343600000|2023-02-14 03:00:00|1502.29|1496.09|1502.19|1495.99|1506.93|1500.73|1501.13|1494.93|3402
1676347200000|2023-02-14 04:00:00|1502.55|1496.35|1502.38|1496.18|1506.25|1500.05|1500.6|1494.4|2678
1676350800000|2023-02-14 05:00:00|1502.98|1496.78|1505.07|1498.87|1505.8|1499.6|1502.07|1495.87|2389
1676354400000|2023-02-14 06:00:00|1505.03|1498.83|1507.83|1501.63|1509.43|1503.23|1504.02|1497.82|3465
1676358000000|2023-02-14 07:00:00|1507.91|1501.71|1509.89|1503.69|1511.83|1505.63|1506.72|1500.52|3716
1676361600000|2023-02-14 08:00:00|1510.01|1503.81|1502.42|1496.22|1510.39|1504.19|1501.2|1495|4630
1676365200000|2023-02-14 09:00:00|1502.43|1496.23|1515.87|1509.67|1523.05|1516.85|1500.98|1494.78|4761
1676368800000|2023-02-14 10:00:00|1515.89|1509.69|1512.82|1506.62|1518.9|1512.7|1511.98|1505.78|5146
1676372400000|2023-02-14 11:00:00|1512.8|1506.6|1511.29|1505.09|1514.76|1508.56|1508.55|1502.35|3600
1676376000000|2023-02-14 12:00:00|1511.53|1505.33|1514.81|1508.61|1518.34|1512.14|1510.85|1504.65|4426
1676379600000|2023-02-14 13:00:00|1514.83|1508.63|1517.92|1511.72|1528.3|1522.1|1494.04|1487.84|8251
1676383200000|2023-02-14 14:00:00|1517.76|1511.56|1558.15|1551.95|1566.05|1559.85|1499.46|1493.26|12151
1676386800000|2023-02-14 15:00:00|1558.18|1551.98|1548.27|1542.07|1572.09|1565.89|1536.94|1530.74|12621
1676390400000|2023-02-14 16:00:00|1548.28|1542.08|1543.31|1537.11|1557.33|1551.13|1537.93|1531.73|10882
1676394000000|2023-02-14 17:00:00|1543.3|1537.1|1549.52|1543.32|1551.02|1544.82|1543.07|1536.87|8611
1676397600000|2023-02-14 18:00:00|1549.57|1543.37|1554.2|1548|1557.44|1551.24|1549.24|1543.04|9318
1676401200000|2023-02-14 19:00:00|1554.18|1547.98|1564.01|1557.81|1568.22|1562.02|1550.39|1544.19|8602
1676404800000|2023-02-14 20:00:00|1564.02|1557.82|1560.32|1554.12|1567.73|1561.53|1558.28|1552.08|7206
1676408400000|2023-02-14 21:00:00|1560.4|1554.2|1559.27|1553.07|1560.78|1554.58|1553.22|1547.02|5177
1676412000000|2023-02-14 22:00:00|1559.26|1553.06|1557.99|1551.79|1561.29|1555.09|1555.09|1548.89|3180
1676415600000|2023-02-14 23:00:00|1558|1551.8|1559.35|1553.15|1565.51|1559.31|1555.6|1549.4|5471
1676419200000|2023-02-15 00:00:00|1559.43|1553.23|1552.95|1546.75|1560.63|1554.43|1551.23|1545.03|5766
1676422800000|2023-02-15 01:00:00|1552.85|1546.65|1552.56|1546.36|1555.45|1549.25|1550.94|1544.74|4408
1676426400000|2023-02-15 02:00:00|1552.57|1546.37|1547.73|1541.53|1554.07|1547.87|1546.02|1539.82|3335
1676430000000|2023-02-15 03:00:00|1547.78|1541.58|1552.42|1546.22|1555.47|1549.27|1546.53|1540.33|4592
1676433600000|2023-02-15 04:00:00|1552.4|1546.2|1550.65|1544.45|1554.55|1548.35|1550|1543.8|3621
1676437200000|2023-02-15 05:00:00|1550.61|1544.41|1554.2|1548|1555.35|1549.15|1550.43|1544.23|4052
1676440800000|2023-02-15 06:00:00|1554.01|1547.81|1553.28|1547.08|1555.43|1549.23|1551.35|1545.15|3787
1676444400000|2023-02-15 07:00:00|1553.29|1547.09|1551.38|1545.18|1555.03|1548.83|1548.35|1542.15|3561
1676448000000|2023-02-15 08:00:00|1551.39|1545.19|1549.7|1543.5|1552.73|1546.53|1548.08|1541.88|4556
1676451600000|2023-02-15 09:00:00|1549.93|1543.73|1554.47|1548.27|1555.35|1549.15|1549.6|1543.4|4198
1676455200000|2023-02-15 10:00:00|1554.46|1548.26|1559.32|1553.12|1563.23|1557.03|1552.88|1546.68|5732
1676458800000|2023-02-15 11:00:00|1559.36|1553.16|1575.63|1569.43|1580.88|1574.68|1557.62|1551.42|7731
1676462400000|2023-02-15 12:00:00|1575.61|1569.41|1588.28|1582.08|1595.54|1589.34|1575.61|1569.41|10283
1676466000000|2023-02-15 13:00:00|1588.27|1582.07|1580.79|1574.59|1588.62|1582.42|1577.83|1571.63|7787
1676469600000|2023-02-15 14:00:00|1580.78|1574.58|1575.6|1569.4|1583.82|1577.62|1570.71|1564.51|8886
1676473200000|2023-02-15 15:00:00|1575.63|1569.43|1582.82|1576.62|1586.12|1579.92|1574.43|1568.23|9515
1676476800000|2023-02-15 16:00:00|1582.91|1576.71|1579.98|1573.78|1592.82|1586.62|1579.65|1573.45|8152
1676480400000|2023-02-15 17:00:00|1579.52|1573.32|1584.43|1578.23|1586.68|1580.48|1577.02|1570.82|6185
1676484000000|2023-02-15 18:00:00|1584.42|1578.22|1595.41|1589.21|1599.23|1593.03|1581.08|1574.88|6776
1676487600000|2023-02-15 19:00:00|1595.39|1589.19|1631.94|1625.74|1632.57|1626.37|1591.97|1585.77|10648
1676491200000|2023-02-15 20:00:00|1631.92|1625.72|1669.01|1662.81|1684.71|1678.51|1627.43|1621.23|12492
1676494800000|2023-02-15 21:00:00|1669.08|1662.88|1669|1662.8|1678.37|1672.17|1664.63|1658.43|9530
1676498400000|2023-02-15 22:00:00|1669.01|1662.81|1669.22|1663.02|1677.74|1671.54|1667.24|1661.04|6692
1676502000000|2023-02-15 23:00:00|1669.21|1663.01|1678.02|1671.82|1681|1674.8|1668.38|1662.18|7630
1676505600000|2023-02-16 00:00:00|1678.03|1671.83|1689.06|1682.86|1714.96|1708.76|1675.49|1669.29|11616
1676509200000|2023-02-16 01:00:00|1689.04|1682.84|1696.64|1690.44|1697.28|1691.08|1688.38|1682.18|7558
1676512800000|2023-02-16 02:00:00|1696.58|1690.38|1696.02|1689.82|1703.33|1697.13|1695.86|1689.66|5997
1676516400000|2023-02-16 03:00:00|1696.01|1689.81|1694.39|1688.19|1697.39|1691.19|1693.94|1687.74|5528
1676520000000|2023-02-16 04:00:00|1694.3|1688.1|1697.65|1691.45|1698.95|1692.75|1689.84|1683.64|5159
1676523600000|2023-02-16 05:00:00|1697.6|1691.4|1696.32|1690.12|1700.3|1694.1|1695.68|1689.48|4753
1676527200000|2023-02-16 06:00:00|1696.34|1690.14|1688.15|1681.95|1699.69|1693.49|1686.65|1680.45|4989
1676530800000|2023-02-16 07:00:00|1688|1681.8|1685|1678.8|1691.23|1685.03|1678.6|1672.4|8702
1676534400000|2023-02-16 08:00:00|1685.37|1679.17|1685.71|1679.51|1689.16|1682.96|1681.84|1675.64|5414
1676538000000|2023-02-16 09:00:00|1685.7|1679.5|1691.25|1685.05|1692.4|1686.2|1683.69|1677.49|4538
1676541600000|2023-02-16 10:00:00|1691.4|1685.2|1690.14|1683.94|1696.04|1689.84|1688.11|1681.91|4727
1676545200000|2023-02-16 11:00:00|1690.12|1683.92|1685.92|1679.72|1690.37|1684.17|1683.21|1677.01|5007
1676548800000|2023-02-16 12:00:00|1685.97|1679.77|1690.68|1684.48|1692.95|1686.75|1683.13|1676.93|5161
1676552400000|2023-02-16 13:00:00|1690.86|1684.66|1678.21|1672.01|1698.25|1692.05|1671.51|1665.31|9222
1676556000000|2023-02-16 14:00:00|1678.32|1672.12|1682.42|1676.22|1685.32|1679.12|1668.83|1662.63|10802
1676559600000|2023-02-16 15:00:00|1682.46|1676.26|1727.32|1721.12|1729.87|1723.67|1679.15|1672.95|11487
1676563200000|2023-02-16 16:00:00|1727.42|1721.22|1719.78|1713.58|1745.25|1739.05|1691.49|1685.29|12631
1676566800000|2023-02-16 17:00:00|1719.8|1713.6|1718.36|1712.16|1724.22|1718.02|1709.78|1703.58|10028
1676570400000|2023-02-16 18:00:00|1718.94|1712.74|1719.71|1713.51|1724.92|1718.72|1715.49|1709.29|8633
1676574000000|2023-02-16 19:00:00|1719.73|1713.53|1714.07|1707.87|1721.33|1715.13|1710.09|1703.89|7231
1676577600000|2023-02-16 20:00:00|1714.12|1707.92|1687.78|1681.58|1714.44|1708.24|1682.95|1676.75|11162
1676581200000|2023-02-16 21:00:00|1687.74|1681.54|1686.12|1679.92|1687.85|1681.65|1671.2|1665|9217
1676584800000|2023-02-16 22:00:00|1686.11|1679.91|1649.47|1643.27|1687.75|1681.55|1645.1|1638.9|8547
1676588400000|2023-02-16 23:00:00|1649.45|1643.25|1641.04|1634.84|1659.5|1653.3|1637.19|1630.99|11372
1676592000000|2023-02-17 00:00:00|1641.05|1634.85|1656.9|1650.7|1659.13|1652.93|1634.18|1627.98|9712
1676595600000|2023-02-17 01:00:00|1656.88|1650.68|1666.9|1660.7|1667.84|1661.64|1654.4|1648.2|7944
1676599200000|2023-02-17 02:00:00|1666.85|1660.65|1661.57|1655.37|1667.74|1661.54|1660.55|1654.35|5912
1676602800000|2023-02-17 03:00:00|1661.55|1655.35|1667.02|1660.82|1672.88|1666.68|1660.42|1654.22|5747
1676606400000|2023-02-17 04:00:00|1667.05|1660.85|1662.37|1656.17|1668.2|1662|1657.45|1651.25|5121
1676610000000|2023-02-17 05:00:00|1662.36|1656.16|1659.11|1652.91|1662.78|1656.58|1657.11|1650.91|5343
1676613600000|2023-02-17 06:00:00|1659.1|1652.9|1659.84|1653.64|1662.17|1655.97|1657.04|1650.84|5636
1676617200000|2023-02-17 07:00:00|1659.85|1653.65|1656.9|1650.7|1667.97|1661.77|1655.34|1649.14|5928
1676620800000|2023-02-17 08:00:00|1656.89|1650.69|1667.19|1660.99|1667.36|1661.16|1652.55|1646.35|7199
1676624400000|2023-02-17 09:00:00|1667.18|1660.98|1666.4|1660.2|1676.29|1670.09|1664.13|1657.93|7865
1676628000000|2023-02-17 10:00:00|1666.42|1660.22|1667.7|1661.5|1669.87|1663.67|1664.15|1657.95|6354
1676631600000|2023-02-17 11:00:00|1667.67|1661.47|1669.74|1663.54|1672.67|1666.47|1667.09|1660.89|5990
1676635200000|2023-02-17 12:00:00|1669.75|1663.55|1668.45|1662.25|1671.54|1665.34|1667.7|1661.5|5318
1676638800000|2023-02-17 13:00:00|1668.47|1662.27|1664.11|1657.91|1669.14|1662.94|1661.38|1655.18|6809
1676642400000|2023-02-17 14:00:00|1664.04|1657.84|1662.04|1655.84|1685.98|1679.78|1650.28|1644.08|10324
1676646000000|2023-02-17 15:00:00|1662.27|1656.07|1676.51|1670.31|1684.81|1678.61|1661.19|1654.99|11731
1676649600000|2023-02-17 16:00:00|1676.54|1670.34|1676.13|1669.93|1688.23|1682.03|1665.76|1659.56|10824
1676653200000|2023-02-17 17:00:00|1676.17|1669.97|1690.9|1684.7|1711.39|1705.19|1675.91|1669.71|11620
1676656800000|2023-02-17 18:00:00|1690.93|1684.73|1698.3|1692.1|1701.01|1694.81|1689.13|1682.93|8852
1676660400000|2023-02-17 19:00:00|1698.31|1692.11|1709.32|1703.12|1712.31|1706.11|1689.52|1683.32|9377
1676664000000|2023-02-17 20:00:00|1709.36|1703.16|1714.16|1707.96|1724.67|1718.47|1706.14|1699.94|11183
1676667600000|2023-02-17 21:00:00|1714.13|1707.93|1700.02|1693.82|1715.64|1709.44|1699.76|1693.56|6024
1676707200000|2023-02-18 08:00:00|1694.09|1687.89|1697.22|1691.02|1697.67|1691.47|1691.43|1685.23|4041
1676710800000|2023-02-18 09:00:00|1697.21|1691.01|1696.78|1690.58|1698.59|1692.39|1695.95|1689.75|3158
1676714400000|2023-02-18 10:00:00|1696.77|1690.57|1690.51|1684.31|1697.56|1691.36|1689.55|1683.35|3769
1676718000000|2023-02-18 11:00:00|1690.48|1684.28|1694.92|1688.72|1696.36|1690.16|1690.01|1683.81|3580
1676721600000|2023-02-18 12:00:00|1694.91|1688.71|1701.92|1695.72|1702.25|1696.05|1690.65|1684.45|5248
1676725200000|2023-02-18 13:00:00|1701.91|1695.71|1697.54|1691.34|1702.49|1696.29|1696.65|1690.45|3552
1676728800000|2023-02-18 14:00:00|1697.56|1691.36|1699.55|1693.35|1701.8|1695.6|1694.16|1687.96|4506
1676732400000|2023-02-18 15:00:00|1699.51|1693.31|1699.07|1692.87|1702.17|1695.97|1696.1|1689.9|4290
1676736000000|2023-02-18 16:00:00|1699.05|1692.85|1696.58|1690.38|1699.5|1693.3|1695.15|1688.95|3719
1676739600000|2023-02-18 17:00:00|1696.59|1690.39|1698.39|1692.19|1698.7|1692.5|1693.15|1686.95|3979
1676743200000|2023-02-18 18:00:00|1698.38|1692.18|1697.09|1690.89|1716.36|1710.16|1691.11|1684.91|6145
1676746800000|2023-02-18 19:00:00|1697.08|1690.88|1691.27|1685.07|1698.47|1692.27|1686.63|1680.43|4371
1676750400000|2023-02-18 20:00:00|1691.32|1685.12|1685.8|1679.6|1691.82|1685.62|1683.86|1677.66|4741
1676754000000|2023-02-18 21:00:00|1685.81|1679.61|1690.8|1684.6|1690.83|1684.63|1685.42|1679.22|3845
1676757600000|2023-02-18 22:00:00|1690.77|1684.57|1693.36|1687.16|1694.66|1688.46|1689.29|1683.09|3523
1676761200000|2023-02-18 23:00:00|1693.38|1687.18|1694.99|1688.79|1696.98|1690.78|1691.78|1685.58|3378
1676764800000|2023-02-19 00:00:00|1694.97|1688.77|1701.97|1695.77|1703.24|1697.04|1693.85|1687.65|4586
1676768400000|2023-02-19 01:00:00|1701.98|1695.78|1696.82|1690.62|1703.04|1696.84|1693.27|1687.07|4892
1676772000000|2023-02-19 02:00:00|1696.81|1690.61|1697.64|1691.44|1701.01|1694.81|1696.68|1690.48|3707
1676775600000|2023-02-19 03:00:00|1697.65|1691.45|1698.45|1692.25|1701.44|1695.24|1697.14|1690.94|3348
1676779200000|2023-02-19 04:00:00|1698.47|1692.27|1701.09|1694.89|1702.53|1696.33|1697.46|1691.26|3743
1676782800000|2023-02-19 05:00:00|1701.1|1694.9|1704.94|1698.74|1712.69|1706.49|1699.83|1693.63|6262
1676786400000|2023-02-19 06:00:00|1704.93|1698.73|1698.76|1692.56|1705.04|1698.84|1697.36|1691.16|4405
1676790000000|2023-02-19 07:00:00|1698.79|1692.59|1696.33|1690.13|1700.88|1694.68|1695.6|1689.4|3605
1676793600000|2023-02-19 08:00:00|1696.32|1690.12|1696.04|1689.84|1699.11|1692.91|1695.48|1689.28|3555
1676797200000|2023-02-19 09:00:00|1696.07|1689.87|1696.47|1690.27|1698.26|1692.06|1695.62|1689.42|2640
1676800800000|2023-02-19 10:00:00|1696.49|1690.29|1698.81|1692.61|1701.48|1695.28|1694.45|1688.25|4445
1676804400000|2023-02-19 11:00:00|1698.85|1692.65|1698.52|1692.32|1703.56|1697.36|1698.35|1692.15|3539
1676808000000|2023-02-19 12:00:00|1698.51|1692.31|1700.07|1693.87|1700.71|1694.51|1697.56|1691.36|2812
1676811600000|2023-02-19 13:00:00|1700.06|1693.86|1698.86|1692.66|1700.82|1694.62|1698.16|1691.96|3793
1676815200000|2023-02-19 14:00:00|1698.81|1692.61|1707.82|1701.62|1710.35|1704.15|1698.8|1692.6|5898
1676818800000|2023-02-19 15:00:00|1707.83|1701.63|1714.59|1708.39|1726.07|1719.87|1701.12|1694.92|9280
1676822400000|2023-02-19 16:00:00|1714.58|1708.38|1702.39|1696.19|1729.05|1722.85|1694.19|1687.99|10545
1676826000000|2023-02-19 17:00:00|1702.38|1696.18|1685.72|1679.52|1705.3|1699.1|1680.07|1673.87|10324
1676829600000|2023-02-19 18:00:00|1685.66|1679.46|1689.13|1682.93|1691.38|1685.18|1682.28|1676.08|7754
1676833200000|2023-02-19 19:00:00|1689.12|1682.92|1688.08|1681.88|1693.31|1687.11|1686.94|1680.74|5617
1676836800000|2023-02-19 20:00:00|1688.06|1681.86|1690.66|1682.96|1691.68|1683.98|1670.52|1664.32|8122
1676840400000|2023-02-19 21:00:00|1690.67|1682.97|1690.23|1682.53|1690.8|1683.1|1686.69|1678.99|5420
1676844000000|2023-02-19 22:00:00|1690.26|1682.56|1688.91|1682.71|1692.97|1685.54|1685.49|1679.29|4412
1676847600000|2023-02-19 23:00:00|1688.9|1682.7|1683.61|1677.41|1690.69|1684.49|1680.43|1674.23|7664
1676851200000|2023-02-20 00:00:00|1683.55|1677.35|1680.44|1674.24|1689.65|1683.45|1677.82|1671.62|8761
1676854800000|2023-02-20 01:00:00|1680.4|1674.2|1673.85|1667.65|1681.74|1675.54|1654.58|1648.38|10675
1676858400000|2023-02-20 02:00:00|1673.84|1667.64|1682.61|1676.41|1684.04|1677.84|1670.44|1664.24|7210
1676862000000|2023-02-20 03:00:00|1682.67|1676.47|1687.72|1681.52|1690.31|1684.11|1680.29|1674.09|6255
1676865600000|2023-02-20 04:00:00|1687.7|1681.5|1692.57|1686.37|1697.37|1691.17|1686.93|1680.73|6332
1676869200000|2023-02-20 05:00:00|1692.53|1686.33|1693.31|1687.11|1694.01|1687.81|1688.79|1682.59|5365
1676872800000|2023-02-20 06:00:00|1693.33|1687.13|1697.39|1691.19|1699.22|1693.02|1691.48|1685.28|5457
1676876400000|2023-02-20 07:00:00|1697.37|1691.17|1699.44|1693.24|1701.38|1695.18|1695.62|1689.42|6376
1676880000000|2023-02-20 08:00:00|1699.43|1693.23|1695.48|1689.28|1702.63|1696.43|1692.54|1686.34|6328
1676883600000|2023-02-20 09:00:00|1695.44|1689.24|1715.08|1708.88|1720.61|1714.41|1692.18|1685.98|8687
1676887200000|2023-02-20 10:00:00|1715.11|1708.91|1714.24|1708.04|1720.62|1714.42|1710.23|1704.03|8834
1676890800000|2023-02-20 11:00:00|1714.17|1707.97|1716.96|1710.76|1722.62|1716.42|1711.41|1705.21|8114
1676894400000|2023-02-20 12:00:00|1716.97|1710.77|1709.83|1703.63|1719.01|1712.81|1704.53|1698.33|8513
1676898000000|2023-02-20 13:00:00|1709.82|1703.62|1708.76|1702.56|1714.42|1708.22|1706.65|1700.45|7031
1676901600000|2023-02-20 14:00:00|1708.75|1702.55|1715.26|1709.06|1718.24|1712.04|1701.74|1695.54|9051
1676905200000|2023-02-20 15:00:00|1715.24|1709.04|1710.5|1704.3|1718.92|1712.72|1708.06|1701.86|9605
1676908800000|2023-02-20 16:00:00|1710.53|1704.33|1703.46|1697.26|1711.19|1704.99|1688.77|1682.57|10407
1676912400000|2023-02-20 17:00:00|1703.86|1697.66|1699.63|1693.43|1705.67|1699.47|1698.09|1691.89|8351
1676916000000|2023-02-20 18:00:00|1699.59|1693.39|1700.31|1694.11|1702.82|1696.62|1694.4|1688.2|7401
1676919600000|2023-02-20 19:00:00|1700.3|1694.1|1712.94|1706.74|1713.72|1707.52|1699.95|1693.75|6792
1676923200000|2023-02-20 20:00:00|1712.95|1706.75|1706.78|1700.58|1714.73|1708.53|1704.33|1698.13|6433
1676926800000|2023-02-20 21:00:00|1706.77|1700.57|1704.03|1697.83|1710.13|1703.93|1703.59|1697.39|5427
1676930400000|2023-02-20 22:00:00|1704.04|1697.84|1696.31|1690.11|1705.81|1699.61|1695.66|1689.46|5143
1676934000000|2023-02-20 23:00:00|1696.27|1690.07|1706.4|1700.2|1706.67|1700.47|1695.22|1689.02|6125
1676937600000|2023-02-21 00:00:00|1706.49|1700.29|1708.42|1702.22|1713.44|1707.24|1701.29|1695.09|7262
1676941200000|2023-02-21 01:00:00|1708.32|1702.12|1708.23|1702.03|1711.63|1705.43|1703.09|1696.89|6511
1676944800000|2023-02-21 02:00:00|1708.22|1702.02|1711.19|1704.99|1719.5|1713.3|1707.65|1701.45|7479
1676948400000|2023-02-21 03:00:00|1711.2|1705|1706.32|1700.12|1712.7|1706.5|1702.75|1696.55|6466
1676952000000|2023-02-21 04:00:00|1706.36|1700.16|1699.86|1693.66|1706.48|1700.28|1698.38|1692.18|5620
1676955600000|2023-02-21 05:00:00|1699.88|1693.68|1701.53|1695.33|1702.95|1696.75|1698.15|1691.95|4846
1676959200000|2023-02-21 06:00:00|1701.54|1695.34|1710.59|1704.39|1712.45|1706.25|1700.11|1693.91|5500
1676962800000|2023-02-21 07:00:00|1710.65|1704.45|1707.19|1700.99|1710.93|1704.73|1703.7|1697.5|5977
1676966400000|2023-02-21 08:00:00|1707.21|1701.01|1679.15|1672.95|1716.88|1710.68|1675.2|1669|10732
1676970000000|2023-02-21 09:00:00|1679.12|1672.92|1687.5|1681.3|1690.1|1683.9|1674.23|1668.03|9952
1676973600000|2023-02-21 10:00:00|1687.51|1681.31|1683.46|1677.26|1688.25|1682.05|1680.26|1674.06|7565
1676977200000|2023-02-21 11:00:00|1683.45|1677.25|1672.73|1666.53|1686.77|1680.57|1670.18|1663.98|8061
1676980800000|2023-02-21 12:00:00|1672.7|1666.5|1680.24|1674.04|1682.54|1676.34|1669.18|1662.98|8625
1676984400000|2023-02-21 13:00:00|1680.22|1674.02|1673.44|1667.24|1681.69|1675.49|1666.62|1660.42|7650
1676988000000|2023-02-21 14:00:00|1673.43|1667.23|1677.45|1671.25|1687.96|1681.76|1671.91|1665.71|10292
1676991600000|2023-02-21 15:00:00|1677.41|1671.21|1675.41|1669.21|1680.58|1674.38|1662.85|1656.65|10269
1676995200000|2023-02-21 16:00:00|1675.39|1669.19|1665.08|1658.88|1677.36|1671.16|1659.04|1652.84|9713
1676998800000|2023-02-21 17:00:00|1665.07|1658.87|1680.7|1674.5|1680.72|1674.52|1664.52|1658.32|7862
1677002400000|2023-02-21 18:00:00|1680.67|1674.47|1682.76|1676.56|1689.67|1683.47|1675.86|1669.66|8138
1677006000000|2023-02-21 19:00:00|1682.77|1676.57|1674.97|1668.77|1683.27|1677.07|1669.34|1663.14|8820
1677009600000|2023-02-21 20:00:00|1674.92|1668.72|1672.53|1666.33|1677.09|1670.89|1666.85|1660.65|8450
1677013200000|2023-02-21 21:00:00|1672.49|1666.29|1645.01|1638.81|1673.91|1667.71|1639.45|1633.25|9143
1677016800000|2023-02-21 22:00:00|1645.07|1638.87|1656.29|1650.09|1657.81|1651.61|1641.49|1635.29|5795
1677020400000|2023-02-21 23:00:00|1656.31|1650.11|1662.69|1656.49|1662.93|1656.73|1652.2|1646|6073
1677024000000|2023-02-22 00:00:00|1662.71|1656.51|1664.14|1657.94|1670.01|1663.81|1655.12|1648.92|6361
1677027600000|2023-02-22 01:00:00|1663.88|1657.68|1648.49|1642.29|1665.09|1658.89|1638.59|1632.39|7483
1677031200000|2023-02-22 02:00:00|1648.48|1642.28|1648.09|1641.89|1648.81|1642.61|1625.74|1619.54|10581
1677034800000|2023-02-22 03:00:00|1648.11|1641.91|1652.55|1646.35|1654.6|1648.4|1646.01|1639.81|6132
1677038400000|2023-02-22 04:00:00|1652.56|1646.36|1647.5|1641.3|1653.17|1646.97|1641.11|1634.91|5666
1677042000000|2023-02-22 05:00:00|1647.49|1641.29|1645.69|1639.49|1647.85|1641.65|1639.55|1633.35|6389
1677045600000|2023-02-22 06:00:00|1645.7|1639.5|1636.31|1630.11|1646.88|1640.68|1634.91|1628.71|7261
1677049200000|2023-02-22 07:00:00|1636.24|1630.04|1646.99|1640.79|1647.88|1641.68|1635.49|1629.29|7085
1677052800000|2023-02-22 08:00:00|1646.98|1640.78|1634.29|1628.09|1647.12|1640.92|1628.61|1622.41|8551
1677056400000|2023-02-22 09:00:00|1634.31|1628.11|1642.91|1636.71|1645.71|1639.51|1633.36|1627.16|7267
1677060000000|2023-02-22 10:00:00|1643.03|1636.83|1646.44|1640.24|1648.93|1642.73|1642.06|1635.86|5226
1677063600000|2023-02-22 11:00:00|1646.43|1640.23|1647.61|1641.41|1648.67|1642.47|1639.95|1633.75|5911
1677067200000|2023-02-22 12:00:00|1647.6|1641.4|1648.27|1642.07|1653.31|1647.11|1645.77|1639.57|6781
1677070800000|2023-02-22 13:00:00|1648.29|1642.09|1650.69|1644.49|1651.97|1645.77|1643.26|1637.06|7995
1677074400000|2023-02-22 14:00:00|1650.7|1644.5|1631.15|1624.95|1651.11|1644.91|1630.5|1624.3|11000
1677078000000|2023-02-22 15:00:00|1631.16|1624.96|1617.08|1610.88|1633.14|1626.94|1609.07|1602.87|11837
1677081600000|2023-02-22 16:00:00|1617.07|1610.87|1609.16|1602.96|1620.36|1614.16|1599.37|1593.17|10365
1677085200000|2023-02-22 17:00:00|1609.04|1602.84|1614.37|1608.17|1616.45|1610.25|1607.34|1601.14|8171
1677088800000|2023-02-22 18:00:00|1614.38|1608.18|1614.88|1608.68|1620.26|1614.06|1612.64|1606.44|6685
1677092400000|2023-02-22 19:00:00|1614.82|1608.62|1619.34|1613.14|1633.58|1627.38|1610.27|1604.07|11569
1677096000000|2023-02-22 20:00:00|1619.18|1612.98|1620.84|1614.64|1624.76|1618.56|1613.83|1607.63|8810
1677099600000|2023-02-22 21:00:00|1620.66|1614.46|1622.63|1616.43|1623.94|1617.74|1616.35|1610.15|5087
1677103200000|2023-02-22 22:00:00|1622.62|1616.42|1637.39|1631.19|1637.46|1631.26|1621.75|1615.55|4998
1677106800000|2023-02-22 23:00:00|1637.54|1631.34|1646.32|1640.12|1648.1|1641.9|1635.94|1629.74|7840
1677110400000|2023-02-23 00:00:00|1646.3|1640.1|1641.52|1635.32|1650.16|1643.96|1640.51|1634.31|6873
1677114000000|2023-02-23 01:00:00|1641.54|1635.34|1645.31|1639.11|1648.88|1642.68|1640.63|1634.43|5947
1677117600000|2023-02-23 02:00:00|1645.32|1639.12|1674.96|1668.76|1678.47|1672.27|1645.28|1639.08|9466
1677121200000|2023-02-23 03:00:00|1674.97|1668.77|1670.55|1664.35|1682.02|1675.82|1669.32|1663.12|8504
1677124800000|2023-02-23 04:00:00|1670.53|1664.33|1674.58|1668.38|1674.65|1668.45|1669.81|1663.61|5234
1677128400000|2023-02-23 05:00:00|1674.36|1668.16|1667.99|1661.79|1674.66|1668.46|1665.44|1659.24|5875
1677132000000|2023-02-23 06:00:00|1668.01|1661.81|1668.58|1662.38|1669.61|1663.41|1662.95|1656.75|5675
1677135600000|2023-02-23 07:00:00|1668.59|1662.39|1669.94|1663.74|1672.51|1666.31|1667.15|1660.95|5750
1677139200000|2023-02-23 08:00:00|1669.92|1663.72|1670.82|1664.62|1676.29|1670.09|1668.53|1662.33|6526
1677142800000|2023-02-23 09:00:00|1670.8|1664.6|1667.57|1661.37|1675.32|1669.12|1667|1660.8|6083
1677146400000|2023-02-23 10:00:00|1667.6|1661.4|1669.15|1662.95|1669.66|1663.46|1664.38|1658.18|6906
1677150000000|2023-02-23 11:00:00|1669.16|1662.96|1640.98|1634.78|1670.95|1664.75|1635.38|1629.18|10212
1677153600000|2023-02-23 12:00:00|1641|1634.8|1651.25|1645.05|1654.41|1648.21|1632.39|1626.19|10125
1677157200000|2023-02-23 13:00:00|1651.38|1645.18|1659.21|1653.01|1674.32|1668.12|1647.72|1641.52|11107
1677160800000|2023-02-23 14:00:00|1659.23|1653.03|1663.86|1657.66|1673.27|1667.07|1655.91|1649.71|11252
1677164400000|2023-02-23 15:00:00|1663.99|1657.79|1659.23|1653.03|1665.5|1659.3|1649.7|1643.5|11245
1677168000000|2023-02-23 16:00:00|1659.22|1653.02|1650.42|1644.22|1663.12|1656.92|1650.27|1644.07|9925
1677171600000|2023-02-23 17:00:00|1650.43|1644.23|1650.17|1643.97|1664.88|1658.68|1639.87|1633.67|9811
1677175200000|2023-02-23 18:00:00|1650.25|1644.05|1649.04|1642.84|1653.23|1647.03|1640.74|1634.54|10095
1677178800000|2023-02-23 19:00:00|1649.09|1642.89|1656.41|1650.21|1660.75|1654.55|1646.71|1640.51|9110
1677182400000|2023-02-23 20:00:00|1656.54|1650.34|1655.79|1649.59|1661.82|1655.62|1653.31|1647.11|8203
1677186000000|2023-02-23 21:00:00|1655.68|1649.48|1648.05|1641.85|1659.89|1653.69|1647.81|1641.61|5848
1677189600000|2023-02-23 22:00:00|1648.06|1641.86|1650.43|1644.23|1651.2|1645|1642.61|1636.41|5849
1677193200000|2023-02-23 23:00:00|1650.42|1644.22|1653.66|1647.46|1654.97|1648.77|1648.19|1641.99|5657
1677196800000|2023-02-24 00:00:00|1653.68|1647.48|1654.83|1648.63|1660.63|1654.43|1649.79|1643.59|7285
1677200400000|2023-02-24 01:00:00|1654.85|1648.65|1656.85|1650.65|1667.62|1661.42|1654.78|1648.58|8285
1677204000000|2023-02-24 02:00:00|1656.84|1650.64|1651.94|1645.74|1658.75|1652.55|1650.49|1644.29|6963
1677207600000|2023-02-24 03:00:00|1651.93|1645.73|1652.56|1646.36|1655.11|1648.91|1649.6|1643.4|6014
1677211200000|2023-02-24 04:00:00|1652.54|1646.34|1650.63|1644.43|1654.77|1648.57|1650.31|1644.11|5606
1677214800000|2023-02-24 05:00:00|1650.62|1644.42|1648.64|1642.44|1650.96|1644.76|1645.46|1639.26|6637
1677218400000|2023-02-24 06:00:00|1648.63|1642.43|1654.89|1648.69|1655.83|1649.63|1645.21|1639.01|5327
1677222000000|2023-02-24 07:00:00|1654.64|1648.44|1655.22|1649.02|1659.65|1653.45|1648.61|1642.41|6377
1677225600000|2023-02-24 08:00:00|1655.2|1649|1657.14|1650.94|1660.8|1654.6|1649.71|1643.51|6969
1677229200000|2023-02-24 09:00:00|1656.96|1650.76|1651|1644.8|1658.98|1652.78|1650.09|1643.89|5479
1677232800000|2023-02-24 10:00:00|1650.99|1644.79|1652.14|1645.94|1653.75|1647.55|1646.28|1640.08|5304
1677236400000|2023-02-24 11:00:00|1652.1|1645.9|1650.39|1644.19|1654.3|1648.1|1647.81|1641.61|5713
1677240000000|2023-02-24 12:00:00|1650.38|1644.18|1648.59|1642.39|1657.45|1651.25|1647.69|1641.49|7544
1677243600000|2023-02-24 13:00:00|1648.54|1642.34|1638.47|1632.27|1650.99|1644.79|1635.59|1629.39|10383
1677247200000|2023-02-24 14:00:00|1638.48|1632.28|1640.04|1633.84|1644|1637.8|1633.1|1626.9|9794
1677250800000|2023-02-24 15:00:00|1640.07|1633.87|1605.97|1599.77|1641.86|1635.66|1603.24|1597.04|12055
1677254400000|2023-02-24 16:00:00|1606.07|1599.87|1596.86|1590.66|1606.12|1599.92|1578.75|1572.55|11787
1677258000000|2023-02-24 17:00:00|1596.87|1590.67|1597.1|1590.9|1601.12|1594.92|1592.9|1586.7|8528
1677261600000|2023-02-24 18:00:00|1597.11|1590.91|1599.76|1593.56|1602.9|1596.7|1593.01|1586.81|7531
1677265200000|2023-02-24 19:00:00|1599.74|1593.54|1614.41|1608.21|1615|1608.8|1589.53|1583.33|8714
1677268800000|2023-02-24 20:00:00|1614.4|1608.2|1614.85|1608.65|1626.04|1619.84|1610.53|1604.33|9350
1677272400000|2023-02-24 21:00:00|1614.82|1608.62|1607.45|1601.25|1614.88|1608.68|1604.49|1598.29|5094
1677312000000|2023-02-25 08:00:00|1606.94|1600.74|1606.96|1600.76|1610.69|1604.49|1606.51|1600.31|3758
1677315600000|2023-02-25 09:00:00|1606.95|1600.75|1605.17|1598.97|1608.47|1602.27|1603.01|1596.81|4160
1677319200000|2023-02-25 10:00:00|1605.16|1598.96|1599.88|1593.68|1605.57|1599.37|1599.69|1593.49|5264
1677322800000|2023-02-25 11:00:00|1599.9|1593.7|1603.38|1597.18|1605.45|1599.25|1599.69|1593.49|4777
1677326400000|2023-02-25 12:00:00|1603.39|1597.19|1605.68|1599.48|1605.82|1599.62|1596.31|1590.11|5439
1677330000000|2023-02-25 13:00:00|1605.69|1599.49|1602.49|1596.29|1606.96|1600.76|1602.41|1596.21|4461
1677333600000|2023-02-25 14:00:00|1602.5|1596.3|1600.63|1594.43|1604.65|1598.45|1599.68|1593.48|3852
1677337200000|2023-02-25 15:00:00|1600.62|1594.42|1600.22|1594.02|1602.9|1596.7|1597.47|1591.27|4131
1677340800000|2023-02-25 16:00:00|1600.23|1594.03|1599.79|1593.59|1603.86|1597.66|1598.56|1592.36|4371
1677344400000|2023-02-25 17:00:00|1599.8|1593.6|1601.16|1594.96|1601.92|1595.72|1598.91|1592.71|3181
1677348000000|2023-02-25 18:00:00|1601.17|1594.97|1589.48|1583.28|1601.46|1595.26|1587.59|1581.39|5966
1677351600000|2023-02-25 19:00:00|1589.47|1583.27|1588.07|1581.87|1593.67|1587.47|1579.74|1573.54|7858
1677355200000|2023-02-25 20:00:00|1588.06|1581.86|1575.38|1569.18|1590.02|1583.82|1561.67|1555.47|8093
1677358800000|2023-02-25 21:00:00|1575.36|1569.16|1577.67|1571.47|1578.56|1572.36|1567.92|1561.72|6675
1677362400000|2023-02-25 22:00:00|1577.62|1571.42|1594.85|1588.65|1595.99|1589.79|1575.05|1568.85|5856
1677366000000|2023-02-25 23:00:00|1594.84|1588.64|1597.79|1591.59|1600.49|1594.29|1592.67|1586.47|5421
1677369600000|2023-02-26 00:00:00|1597.78|1591.58|1594.44|1588.24|1597.82|1591.62|1593.82|1587.62|4242
1677373200000|2023-02-26 01:00:00|1594.46|1588.26|1595.25|1589.05|1597.3|1591.1|1593.55|1587.35|3098
1677376800000|2023-02-26 02:00:00|1595.24|1589.04|1607.17|1600.97|1607.6|1601.4|1591.34|1585.14|4204
1677380400000|2023-02-26 03:00:00|1607.16|1600.96|1606.38|1600.18|1609.58|1603.38|1603.72|1597.52|4659
1677384000000|2023-02-26 04:00:00|1606.37|1600.17|1604.45|1598.25|1606.77|1600.57|1602.61|1596.41|3400
1677387600000|2023-02-26 05:00:00|1604.46|1598.26|1602.15|1595.95|1605.55|1599.35|1602.14|1595.94|3299
1677391200000|2023-02-26 06:00:00|1602.16|1595.96|1603.46|1597.26|1603.46|1597.26|1599.57|1593.37|3032
1677394800000|2023-02-26 07:00:00|1603.47|1597.27|1603.34|1597.14|1606.53|1600.33|1602.99|1596.79|3102
1677398400000|2023-02-26 08:00:00|1603.35|1597.15|1603.72|1597.52|1604.3|1598.1|1600.82|1594.62|3315
1677402000000|2023-02-26 09:00:00|1603.71|1597.51|1608.15|1601.95|1610.06|1603.86|1603.6|1597.4|5409
1677405600000|2023-02-26 10:00:00|1608.16|1601.96|1605.51|1599.31|1608.26|1602.06|1604.96|1598.76|3919
1677409200000|2023-02-26 11:00:00|1605.52|1599.32|1607.36|1601.16|1607.9|1601.7|1604.35|1598.15|3721
1677412800000|2023-02-26 12:00:00|1607.34|1601.14|1600.82|1594.62|1608|1601.8|1600.2|1594|4608
1677416400000|2023-02-26 13:00:00|1600.81|1594.61|1604.84|1598.64|1604.96|1598.76|1598.94|1592.74|5204
1677420000000|2023-02-26 14:00:00|1604.83|1598.63|1606.32|1600.12|1617.95|1611.75|1604.76|1598.56|6534
1677423600000|2023-02-26 15:00:00|1606.33|1600.13|1608.33|1602.13|1609.21|1603.01|1605.11|1598.91|4844
1677427200000|2023-02-26 16:00:00|1608.34|1602.14|1605.11|1598.91|1610.19|1603.99|1604.51|1598.31|4630
1677430800000|2023-02-26 17:00:00|1605.17|1598.97|1611.14|1604.94|1611.19|1604.99|1602.22|1596.02|4489
1677434400000|2023-02-26 18:00:00|1611.15|1604.95|1632.99|1626.79|1636.11|1629.91|1610.16|1603.96|6689
1677438000000|2023-02-26 19:00:00|1633.01|1626.81|1636.4|1630.2|1639.1|1632.9|1627.11|1620.91|6503
1677441600000|2023-02-26 20:00:00|1636.39|1630.19|1645.73|1638.03|1653.62|1647.42|1634.15|1627.95|6370
1677445200000|2023-02-26 21:00:00|1645.72|1638.02|1646.53|1638.83|1652.47|1644.77|1642.34|1634.64|4741
1677448800000|2023-02-26 22:00:00|1646.54|1638.84|1636.56|1630.36|1646.74|1639.04|1626.13|1619.93|6505
1677452400000|2023-02-26 23:00:00|1636.58|1630.38|1644.44|1638.24|1647.11|1640.91|1636.03|1629.83|7939
1677456000000|2023-02-27 00:00:00|1644.4|1638.2|1640.52|1634.32|1644.71|1638.51|1638.81|1632.61|5823
1677459600000|2023-02-27 01:00:00|1640.55|1634.35|1646.62|1640.42|1647.19|1640.99|1635.39|1629.19|4654
1677463200000|2023-02-27 02:00:00|1646.48|1640.28|1643.78|1637.58|1653.09|1646.89|1642.57|1636.37|5340
1677466800000|2023-02-27 03:00:00|1643.81|1637.61|1643.54|1637.34|1648.98|1642.78|1642.49|1636.29|4927
1677470400000|2023-02-27 04:00:00|1643.49|1637.29|1638.71|1632.51|1644.1|1637.9|1638.43|1632.23|5120
1677474000000|2023-02-27 05:00:00|1638.72|1632.52|1637.09|1630.89|1641.91|1635.71|1634.5|1628.3|5804
1677477600000|2023-02-27 06:00:00|1637.12|1630.92|1639.08|1632.88|1640.71|1634.51|1635.95|1629.75|4728
1677481200000|2023-02-27 07:00:00|1639.06|1632.86|1639.47|1633.27|1642.6|1636.4|1638.91|1632.71|4555
1677484800000|2023-02-27 08:00:00|1639.49|1633.29|1637.32|1631.12|1642.67|1636.47|1635.35|1629.15|6183
1677488400000|2023-02-27 09:00:00|1637.33|1631.13|1640.53|1634.33|1644.78|1638.58|1636.62|1630.42|5746
1677492000000|2023-02-27 10:00:00|1640.5|1634.3|1639.67|1633.47|1642.5|1636.3|1636.81|1630.61|4142
1677495600000|2023-02-27 11:00:00|1639.69|1633.49|1643.99|1637.79|1646.31|1640.11|1639.58|1633.38|4370
1677499200000|2023-02-27 12:00:00|1644|1637.8|1642.44|1636.24|1645.76|1639.56|1641.04|1634.84|4899
1677502800000|2023-02-27 13:00:00|1642.43|1636.23|1663.08|1656.88|1668.11|1661.91|1642.28|1636.08|9495
1677506400000|2023-02-27 14:00:00|1663.07|1656.87|1661.67|1655.47|1666.53|1660.33|1657.38|1651.18|9780
1677510000000|2023-02-27 15:00:00|1661.64|1655.44|1647.31|1641.11|1666.41|1660.21|1640.47|1634.27|10398
1677513600000|2023-02-27 16:00:00|1647.41|1641.21|1640.83|1634.63|1649.75|1643.55|1627.46|1621.26|10666
1677517200000|2023-02-27 17:00:00|1640.82|1634.62|1636.35|1630.15|1641.94|1635.74|1631.78|1625.58|8003
1677520800000|2023-02-27 18:00:00|1636.19|1629.99|1627.38|1621.18|1638.16|1631.96|1619.33|1613.13|9949
1677524400000|2023-02-27 19:00:00|1627.31|1621.11|1625.41|1619.21|1630.34|1624.14|1619.87|1613.67|8120
1677528000000|2023-02-27 20:00:00|1625.38|1619.18|1625.74|1619.54|1626.61|1620.41|1611.55|1605.35|9244
1677531600000|2023-02-27 21:00:00|1625.86|1619.66|1630.38|1624.18|1631.22|1625.02|1625.2|1619|5083
1677535200000|2023-02-27 22:00:00|1630.39|1624.19|1634.3|1628.1|1638.99|1632.79|1627.71|1621.51|4342
1677538800000|2023-02-27 23:00:00|1634.31|1628.11|1636.6|1630.4|1639.42|1633.22|1633.79|1627.59|5621
1677542400000|2023-02-28 00:00:00|1636.63|1630.43|1631.75|1625.55|1638.95|1632.75|1630.53|1624.33|5761
1677546000000|2023-02-28 01:00:00|1631.69|1625.49|1635.28|1629.08|1636.65|1630.45|1629.93|1623.73|5294
1677549600000|2023-02-28 02:00:00|1635.29|1629.09|1633.63|1627.43|1636.43|1630.23|1631.29|1625.09|3878
1677553200000|2023-02-28 03:00:00|1633.64|1627.44|1636.04|1629.84|1638.05|1631.85|1632.89|1626.69|4324
1677556800000|2023-02-28 04:00:00|1636|1629.8|1630.69|1624.49|1636.1|1629.9|1626.25|1620.05|3743
1677560400000|2023-02-28 05:00:00|1630.7|1624.5|1629.66|1623.46|1632.85|1626.65|1629.19|1622.99|5547
1677564000000|2023-02-28 06:00:00|1629.71|1623.51|1631.49|1625.29|1633.15|1626.95|1629.05|1622.85|5417
1677567600000|2023-02-28 07:00:00|1631.51|1625.31|1622.12|1615.92|1632.23|1626.03|1621.37|1615.17|6507
1677571200000|2023-02-28 08:00:00|1622.1|1615.9|1624.1|1617.9|1627.41|1621.21|1619.76|1613.56|6578
1677574800000|2023-02-28 09:00:00|1624.14|1617.94|1623.88|1617.68|1627.88|1621.68|1621.2|1615|5442
1677578400000|2023-02-28 10:00:00|1623.9|1617.7|1629.19|1622.99|1630.43|1624.23|1623.22|1617.02|4931
1677582000000|2023-02-28 11:00:00|1629.18|1622.98|1632.98|1626.78|1634.88|1628.68|1628.97|1622.77|5435
1677585600000|2023-02-28 12:00:00|1632.99|1626.79|1639.52|1633.32|1642.36|1636.16|1632.94|1626.74|5651
1677589200000|2023-02-28 13:00:00|1639.53|1633.33|1635.88|1629.68|1645.04|1638.84|1634.17|1627.97|6792
1677592800000|2023-02-28 14:00:00|1635.86|1629.66|1638.28|1632.08|1650.6|1644.4|1632.35|1626.15|9359
1677596400000|2023-02-28 15:00:00|1638.37|1632.17|1644.41|1638.21|1646.5|1640.3|1635.51|1629.31|10202
1677600000000|2023-02-28 16:00:00|1644.4|1638.2|1638.73|1632.53|1649.43|1643.23|1637.57|1631.37|6779
1677603600000|2023-02-28 17:00:00|1638.74|1632.54|1646.75|1640.55|1647.65|1641.45|1638.49|1632.29|6443
1677607200000|2023-02-28 18:00:00|1646.84|1640.64|1645.14|1638.94|1648.97|1642.77|1642.07|1635.87|6040
1677610800000|2023-02-28 19:00:00|1645.15|1638.95|1631.28|1625.08|1646.22|1640.02|1626.23|1620.03|8123
1677614400000|2023-02-28 20:00:00|1631.41|1625.21|1631.13|1624.93|1636.48|1630.28|1625.02|1618.82|8277
1677618000000|2023-02-28 21:00:00|1631.12|1624.92|1608.79|1602.59|1631.34|1625.14|1600.77|1594.57|9266
1677621600000|2023-02-28 22:00:00|1608.68|1602.48|1616.03|1609.83|1617.06|1610.86|1602.16|1595.96|5673
1677625200000|2023-02-28 23:00:00|1616.01|1609.81|1608.6|1602.4|1616.17|1609.97|1606.45|1600.25|6249
1677628800000|2023-03-01 00:00:00|1608.72|1602.52|1604.91|1598.71|1614.23|1608.03|1599.03|1592.83|7137
1677632400000|2023-03-01 01:00:00|1605.03|1598.83|1617.38|1611.18|1618.57|1612.37|1602.56|1596.36|7575
1677636000000|2023-03-01 02:00:00|1617.37|1611.17|1624.7|1618.5|1624.7|1618.5|1616.82|1610.62|5904
1677639600000|2023-03-01 03:00:00|1624.6|1618.4|1641.38|1635.18|1643.61|1637.41|1623.22|1617.02|7577
1677643200000|2023-03-01 04:00:00|1641.33|1635.13|1661.8|1655.6|1663.01|1656.81|1638.77|1632.57|6846
1677646800000|2023-03-01 05:00:00|1661.77|1655.57|1653.83|1647.63|1664.36|1658.16|1651.36|1645.16|7207
1677650400000|2023-03-01 06:00:00|1653.87|1647.67|1657.7|1651.5|1662.49|1656.29|1652.13|1645.93|6426
1677654000000|2023-03-01 07:00:00|1657.72|1651.52|1654.21|1648.01|1659.13|1652.93|1653.58|1647.38|5286
1677657600000|2023-03-01 08:00:00|1654.19|1647.99|1661.94|1655.74|1671.79|1665.59|1652.37|1646.17|6994
1677661200000|2023-03-01 09:00:00|1661.92|1655.72|1656.38|1650.18|1663.97|1657.77|1654.71|1648.51|6933
1677664800000|2023-03-01 10:00:00|1656.61|1650.41|1659.82|1653.62|1660.29|1654.09|1654.18|1647.98|4923
1677668400000|2023-03-01 11:00:00|1659.81|1653.61|1659.26|1653.06|1660.05|1653.85|1656.43|1650.23|4116
1677672000000|2023-03-01 12:00:00|1659.29|1653.09|1655.97|1649.77|1662.31|1656.11|1654.78|1648.58|5327
1677675600000|2023-03-01 13:00:00|1655.96|1649.76|1654.59|1648.39|1656.47|1650.27|1649.94|1643.74|6322
1677679200000|2023-03-01 14:00:00|1654.65|1648.45|1657.78|1651.58|1672.77|1666.57|1651.26|1645.06|8874
1677682800000|2023-03-01 15:00:00|1657.82|1651.62|1660.89|1654.69|1664.39|1658.19|1651.78|1645.58|10862
1677686400000|2023-03-01 16:00:00|1660.87|1654.67|1658.61|1652.41|1662.58|1656.38|1645.97|1639.77|9481
1677690000000|2023-03-01 17:00:00|1658.65|1652.45|1660.06|1653.86|1663.57|1657.37|1657.73|1651.53|7463
1677693600000|2023-03-01 18:00:00|1660.07|1653.87|1658.36|1652.16|1661.15|1654.95|1654.48|1648.28|5265
1677697200000|2023-03-01 19:00:00|1658.32|1652.12|1638.16|1631.96|1658.45|1652.25|1634.96|1628.76|7034
1677700800000|2023-03-01 20:00:00|1638.15|1631.95|1645.6|1639.4|1647.14|1640.94|1635.1|1628.9|7367
1677704400000|2023-03-01 21:00:00|1645.62|1639.42|1660.4|1654.2|1661.91|1655.71|1642.41|1636.21|6158
1677708000000|2023-03-01 22:00:00|1660.41|1654.21|1659.12|1652.92|1661.53|1655.33|1651.6|1645.4|4436
1677711600000|2023-03-01 23:00:00|1659.35|1653.15|1668.32|1662.12|1669.39|1663.19|1656.42|1650.22|5443
1677715200000|2023-03-02 00:00:00|1668.33|1662.13|1662.01|1655.81|1680.83|1674.63|1661.78|1655.58|7685
1677718800000|2023-03-02 01:00:00|1662.02|1655.82|1653.39|1647.19|1664.25|1658.05|1648.57|1642.37|7843
1677722400000|2023-03-02 02:00:00|1653.41|1647.21|1651.34|1645.14|1655.63|1649.43|1648.32|1642.12|6023
1677726000000|2023-03-02 03:00:00|1651.37|1645.17|1651.4|1645.2|1654.43|1648.23|1647.6|1641.4|5500
1677729600000|2023-03-02 04:00:00|1651.41|1645.21|1654.75|1648.55|1654.92|1648.72|1649.56|1643.36|4009
1677733200000|2023-03-02 05:00:00|1654.74|1648.54|1647.51|1641.31|1654.96|1648.76|1645.33|1639.13|5048
1677736800000|2023-03-02 06:00:00|1647.5|1641.3|1648.82|1642.62|1651.26|1645.06|1642.65|1636.45|5987
1677740400000|2023-03-02 07:00:00|1648.81|1642.61|1647.47|1641.27|1649.55|1643.35|1643.8|1637.6|5155
1677744000000|2023-03-02 08:00:00|1647.49|1641.29|1649.93|1643.73|1651.93|1645.73|1641.64|1635.44|6217
1677747600000|2023-03-02 09:00:00|1649.92|1643.72|1645.27|1639.07|1650.95|1644.75|1644.28|1638.08|4991
1677751200000|2023-03-02 10:00:00|1645.26|1639.06|1644.03|1637.83|1646.2|1640|1641.21|1635.01|5473
1677754800000|2023-03-02 11:00:00|1644.02|1637.82|1647.62|1641.42|1648.42|1642.22|1643.37|1637.17|4811
1677758400000|2023-03-02 12:00:00|1647.74|1641.54|1638.25|1632.05|1648.34|1642.14|1635.46|1629.26|6210
1677762000000|2023-03-02 13:00:00|1638.27|1632.07|1631.37|1625.17|1640.96|1634.76|1629.87|1623.67|8795
1677765600000|2023-03-02 14:00:00|1631.38|1625.18|1630.11|1623.91|1634.4|1628.2|1622.35|1616.15|9424
1677769200000|2023-03-02 15:00:00|1629.88|1623.68|1631.37|1625.17|1634.68|1628.48|1626.21|1620.01|8756
1677772800000|2023-03-02 16:00:00|1631.35|1625.15|1627.99|1621.79|1633.83|1627.63|1624.83|1618.63|6698
1677776400000|2023-03-02 17:00:00|1627.97|1621.77|1628.1|1621.9|1631.64|1625.44|1624.84|1618.64|5417
1677780000000|2023-03-02 18:00:00|1628.03|1621.83|1641.09|1634.89|1641.89|1635.69|1626.22|1620.02|6398
1677783600000|2023-03-02 19:00:00|1641.18|1634.98|1651.45|1645.25|1655.36|1649.16|1641.18|1634.98|8717
1677787200000|2023-03-02 20:00:00|1651.46|1645.26|1647.3|1641.1|1654.51|1648.31|1646.02|1639.82|7241
1677790800000|2023-03-02 21:00:00|1647.35|1641.15|1643.96|1637.76|1650.32|1644.12|1643.96|1637.76|5473
1677794400000|2023-03-02 22:00:00|1643.93|1637.73|1651.94|1645.74|1660.72|1654.52|1643.66|1637.46|4511
1677798000000|2023-03-02 23:00:00|1651.85|1645.65|1650.97|1644.77|1654.11|1647.91|1647.56|1641.36|5278
1677801600000|2023-03-03 00:00:00|1650.96|1644.76|1646.6|1640.4|1652.28|1646.08|1645.3|1639.1|5480
1677805200000|2023-03-03 01:00:00|1646.59|1640.39|1557.57|1551.37|1646.83|1640.63|1536.2|1530|10675
1677808800000|2023-03-03 02:00:00|1557.43|1551.23|1568.24|1562.04|1573.85|1567.65|1553.9|1547.7|10167
1677812400000|2023-03-03 03:00:00|1568.23|1562.03|1569.04|1562.84|1572.18|1565.98|1564.31|1558.11|7498
1677816000000|2023-03-03 04:00:00|1569.03|1562.83|1574.99|1568.79|1576.67|1570.47|1566.19|1559.99|6670
1677819600000|2023-03-03 05:00:00|1575|1568.8|1570.23|1564.03|1580.09|1573.89|1570.23|1564.03|6216
1677823200000|2023-03-03 06:00:00|1570.08|1563.88|1568.9|1562.7|1573.38|1567.18|1567.42|1561.22|5874
1677826800000|2023-03-03 07:00:00|1568.91|1562.71|1571.64|1565.44|1574.85|1568.65|1566.62|1560.42|5413
1677830400000|2023-03-03 08:00:00|1571.96|1565.76|1575.31|1569.11|1576.22|1570.02|1569.82|1563.62|5322
1677834000000|2023-03-03 09:00:00|1575.29|1569.09|1569.93|1563.73|1577.66|1571.46|1569.49|1563.29|4649
1677837600000|2023-03-03 10:00:00|1569.94|1563.74|1568.81|1562.61|1573.04|1566.84|1568.63|1562.43|3427
1677841200000|2023-03-03 11:00:00|1568.8|1562.6|1567.84|1561.64|1569.85|1563.65|1567.14|1560.94|3577
1677844800000|2023-03-03 12:00:00|1567.54|1561.34|1568.55|1562.35|1569.27|1563.07|1565.23|1559.03|3594
1677848400000|2023-03-03 13:00:00|1568.54|1562.34|1576.38|1570.18|1577.62|1571.42|1564.01|1557.81|6107
1677852000000|2023-03-03 14:00:00|1576.39|1570.19|1574.76|1568.56|1583.67|1577.47|1573.51|1567.31|9248
1677855600000|2023-03-03 15:00:00|1574.75|1568.55|1569.61|1563.41|1578.82|1572.62|1567.7|1561.5|9165
1677859200000|2023-03-03 16:00:00|1569.62|1563.42|1572.47|1566.27|1572.73|1566.53|1568.79|1562.59|7166
1677862800000|2023-03-03 17:00:00|1572.44|1566.24|1575.51|1569.31|1577.9|1571.7|1572.42|1566.22|6254
1677866400000|2023-03-03 18:00:00|1575.52|1569.32|1562.98|1556.78|1576.63|1570.43|1554.39|1548.19|7029
1677870000000|2023-03-03 19:00:00|1563.1|1556.9|1568.6|1562.4|1571.73|1565.53|1560.41|1554.21|5797
1677873600000|2023-03-03 20:00:00|1568.61|1562.41|1562.53|1556.33|1570.22|1564.02|1561.5|1555.3|5974
1677877200000|2023-03-03 21:00:00|1562.56|1556.36|1562.59|1556.39|1565.39|1559.19|1550.67|1544.47|7248
1677916800000|2023-03-04 08:00:00|1572.1|1565.9|1571.17|1564.97|1572.59|1566.39|1570.56|1564.36|2217
1677920400000|2023-03-04 09:00:00|1571.16|1564.96|1572.63|1566.43|1573.64|1567.44|1571.05|1564.85|2300
1677924000000|2023-03-04 10:00:00|1572.62|1566.42|1571.36|1565.16|1574.21|1568.01|1570.16|1563.96|2204
1677927600000|2023-03-04 11:00:00|1571.37|1565.17|1572.34|1566.14|1573.54|1567.34|1571.05|1564.85|2290
1677931200000|2023-03-04 12:00:00|1572.32|1566.12|1574.41|1568.21|1574.84|1568.64|1570.94|1564.74|2433
1677934800000|2023-03-04 13:00:00|1574.4|1568.2|1571.53|1565.33|1574.41|1568.21|1571.44|1565.24|1975
1677938400000|2023-03-04 14:00:00|1571.54|1565.34|1570.47|1564.27|1573.56|1567.36|1569.72|1563.52|2730
1677942000000|2023-03-04 15:00:00|1570.52|1564.32|1565.25|1559.05|1571.9|1565.7|1565.15|1558.95|3357
1677945600000|2023-03-04 16:00:00|1565.2|1559|1567.43|1561.23|1568.69|1562.49|1563.76|1557.56|2536
1677949200000|2023-03-04 17:00:00|1567.44|1561.24|1567.21|1561.01|1568.18|1561.98|1566.35|1560.15|749
1675616400000|2023-02-05 17:00:00|1642.48|1636.28|1621.82|1615.62|1645|1638.8|1619.96|1613.76|7618
1675620000000|2023-02-05 18:00:00|1621.77|1615.57|1618.91|1612.71|1627.44|1621.24|1616.66|1610.46|6079
1675623600000|2023-02-05 19:00:00|1618.89|1612.69|1623.04|1616.84|1624.94|1618.74|1613.55|1607.35|5666
1675627200000|2023-02-05 20:00:00|1623.02|1616.82|1622.97|1615.27|1626.12|1619.92|1618.12|1611.92|4489
1675630800000|2023-02-05 21:00:00|1622.88|1615.18|1626.1|1618.4|1626.12|1618.42|1616.19|1608.49|4699
1675634400000|2023-02-05 22:00:00|1626.11|1618.41|1638.4|1630.7|1643.28|1635.58|1625.31|1617.61|4092
1675638000000|2023-02-05 23:00:00|1638.39|1630.69|1633.27|1625.57|1639.49|1631.79|1631.39|1623.69|4340
1675641600000|2023-02-06 00:00:00|1633.26|1625.56|1642.21|1636.01|1646.52|1638.82|1632.95|1625.25|4561
1675645200000|2023-02-06 01:00:00|1642.18|1635.98|1634.66|1628.46|1643.84|1637.64|1634.25|1628.05|4248
1675648800000|2023-02-06 02:00:00|1634.67|1628.47|1626.35|1620.15|1637.28|1631.08|1626.2|1620|4942
1675652400000|2023-02-06 03:00:00|1626.39|1620.19|1629.87|1623.67|1631.76|1625.56|1621.47|1615.27|5237
1675656000000|2023-02-06 04:00:00|1629.91|1623.71|1628.45|1622.25|1632.71|1626.51|1627.48|1621.28|4440
1675659600000|2023-02-06 05:00:00|1628.44|1622.24|1624.69|1618.49|1629.14|1622.94|1612.17|1605.97|6459
1675663200000|2023-02-06 06:00:00|1624.71|1618.51|1628.67|1622.47|1630.96|1624.76|1623.07|1616.87|5592
1675666800000|2023-02-06 07:00:00|1628.68|1622.48|1638.69|1632.49|1638.75|1632.55|1627.35|1621.15|4869
1675670400000|2023-02-06 08:00:00|1638.64|1632.44|1635.56|1629.36|1640.89|1634.69|1632.77|1626.57|5389
1675674000000|2023-02-06 09:00:00|1635.59|1629.39|1633.4|1627.2|1638.85|1632.65|1631.01|1624.81|4017
1675677600000|2023-02-06 10:00:00|1633.45|1627.25|1634.05|1627.85|1637.21|1631.01|1630.6|1624.4|3744
1675681200000|2023-02-06 11:00:00|1634.09|1627.89|1638.24|1632.04|1639.82|1633.62|1625.84|1619.64|4951
1675684800000|2023-02-06 12:00:00|1638.25|1632.05|1636.52|1630.32|1641.51|1635.31|1630.31|1624.11|4985
1675688400000|2023-02-06 13:00:00|1636.53|1630.33|1631.78|1625.58|1640.61|1634.41|1630.81|1624.61|4561
1675692000000|2023-02-06 14:00:00|1631.76|1625.56|1632.54|1626.34|1637.28|1631.08|1626.26|1620.06|6827
1675695600000|2023-02-06 15:00:00|1632.56|1626.36|1651.44|1645.24|1651.97|1645.77|1622.85|1616.65|7529
1675699200000|2023-02-06 16:00:00|1651.39|1645.19|1648.33|1642.13|1661.37|1655.17|1643.98|1637.78|8215
1675702800000|2023-02-06 17:00:00|1648.32|1642.12|1650.59|1644.39|1654.73|1648.53|1645.12|1638.92|6916
1675706400000|2023-02-06 18:00:00|1650.61|1644.41|1649.64|1643.44|1653.53|1647.33|1643.62|1637.42|6464
1675710000000|2023-02-06 19:00:00|1649.61|1643.41|1651.53|1645.33|1658.02|1651.82|1645.32|1639.12|6507
1675713600000|2023-02-06 20:00:00|1651.6|1645.4|1649.82|1643.62|1652.37|1646.17|1646.85|1640.65|5945
1675717200000|2023-02-06 21:00:00|1649.84|1643.64|1641.33|1635.13|1650.44|1644.24|1638.75|1632.55|4482
1675720800000|2023-02-06 22:00:00|1641.36|1635.16|1635.9|1629.7|1641.73|1635.53|1632.77|1626.57|3482
1675724400000|2023-02-06 23:00:00|1635.89|1629.69|1617.69|1611.49|1636.06|1629.86|1608.83|1602.63|7712
1675728000000|2023-02-07 00:00:00|1617.66|1611.46|1623.32|1617.12|1624.89|1618.69|1616.47|1610.27|5412
1675731600000|2023-02-07 01:00:00|1623.34|1617.14|1629.22|1623.02|1629.94|1623.74|1622.97|1616.77|5184
1675735200000|2023-02-07 02:00:00|1629.17|1622.97|1632.45|1626.25|1632.99|1626.79|1624.71|1618.51|4809
1675738800000|2023-02-07 03:00:00|1632.29|1626.09|1636.22|1630.02|1638.18|1631.98|1629.81|1623.61|5239
1675742400000|2023-02-07 04:00:00|1636.15|1629.95|1634.74|1628.54|1640.69|1634.49|1634.19|1627.99|4406
1675746000000|2023-02-07 05:00:00|1634.7|1628.5|1638.19|1631.99|1639.49|1633.29|1634.69|1628.49|3735
1675749600000|2023-02-07 06:00:00|1638.23|1632.03|1636.04|1629.84|1640.86|1634.66|1635.53|1629.33|3759
1675753200000|2023-02-07 07:00:00|1636.15|1629.95|1635.28|1629.08|1639.02|1632.82|1634.42|1628.22|2959
1675756800000|2023-02-07 08:00:00|1635.34|1629.14|1633.6|1627.4|1636.33|1630.13|1631.92|1625.72|4592
1675760400000|2023-02-07 09:00:00|1633.59|1627.39|1645|1638.8|1646.9|1640.7|1633.45|1627.25|5375
1675764000000|2023-02-07 10:00:00|1644.98|1638.78|1645.95|1639.75|1650.69|1644.49|1643.05|1636.85|4842
1675767600000|2023-02-07 11:00:00|1645.96|1639.76|1643.85|1637.65|1649.89|1643.69|1643.84|1637.64|3801
1675771200000|2023-02-07 12:00:00|1643.89|1637.69|1647.15|1640.95|1647.96|1641.76|1642.81|1636.61|4717
1675774800000|2023-02-07 13:00:00|1647.16|1640.96|1642.4|1636.2|1647.68|1641.48|1637.63|1631.43|5683
1675778400000|2023-02-07 14:00:00|1642.3|1636.1|1640.22|1634.02|1644.19|1637.99|1637.8|1631.6|6856
1675782000000|2023-02-07 15:00:00|1640.21|1634.01|1633.94|1627.74|1640.59|1634.39|1629.75|1623.55|7191
1675785600000|2023-02-07 16:00:00|1633.92|1627.72|1641.58|1635.38|1646.71|1640.51|1627.71|1621.51|6226
1675789200000|2023-02-07 17:00:00|1641.65|1635.45|1674.37|1668.17|1678.12|1671.92|1632.53|1626.33|7506
1675792800000|2023-02-07 18:00:00|1674.49|1668.29|1641.55|1635.35|1680.92|1674.72|1629.48|1623.28|9410
1675796400000|2023-02-07 19:00:00|1641.59|1635.39|1659.66|1653.46|1660.89|1654.69|1641.1|1634.9|8224
1675800000000|2023-02-07 20:00:00|1659.46|1653.26|1668.4|1662.2|1671.67|1665.47|1654.01|1647.81|7519
1675803600000|2023-02-07 21:00:00|1668.41|1662.21|1670.66|1664.46|1677.25|1671.05|1667.75|1661.55|5532
1675807200000|2023-02-07 22:00:00|1670.67|1664.47|1668.69|1662.49|1674.79|1668.59|1662.71|1656.51|4331
1675810800000|2023-02-07 23:00:00|1668.72|1662.52|1674.2|1668|1679.95|1673.75|1668.72|1662.52|5769
1675814400000|2023-02-08 00:00:00|1674.27|1668.07|1690.35|1684.15|1692.58|1686.38|1671.4|1665.2|6032
1675818000000|2023-02-08 01:00:00|1690.34|1684.14|1685.14|1678.94|1700.76|1694.56|1684.18|1677.98|6006
1675821600000|2023-02-08 02:00:00|1685.15|1678.95|1679.6|1673.4|1687.09|1680.89|1679.45|1673.25|4037
1675825200000|2023-02-08 03:00:00|1679.58|1673.38|1684.29|1678.09|1686.41|1680.21|1678.81|1672.61|4477
1675828800000|2023-02-08 04:00:00|1684.22|1678.02|1682.49|1676.29|1686.15|1679.95|1681.72|1675.52|3330
1675832400000|2023-02-08 05:00:00|1682.51|1676.31|1679.11|1672.91|1683.59|1677.39|1675.37|1669.17|3952
1675836000000|2023-02-08 06:00:00|1679.06|1672.86|1677.31|1671.11|1680.76|1674.56|1675.28|1669.08|4440
1675839600000|2023-02-08 07:00:00|1677.33|1671.13|1680.5|1674.3|1682.3|1676.1|1675.9|1669.7|4139
1675843200000|2023-02-08 08:00:00|1680.53|1674.33|1676.52|1670.32|1680.81|1674.61|1672.92|1666.72|4690
1675846800000|2023-02-08 09:00:00|1676.53|1670.33|1675.75|1669.55|1678.67|1672.47|1673.26|1667.06|3214
1675850400000|2023-02-08 10:00:00|1675.9|1669.7|1674.13|1667.93|1676.32|1670.12|1671.03|1664.83|3877
1675854000000|2023-02-08 11:00:00|1674.12|1667.92|1677.08|1670.88|1679.19|1672.99|1673.31|1667.11|3965
1675857600000|2023-02-08 12:00:00|1677.01|1670.81|1674.99|1668.79|1680.25|1674.05|1673.09|1666.89|4007
1675861200000|2023-02-08 13:00:00|1675|1668.8|1677.39|1671.19|1679.45|1673.25|1671.58|1665.38|5945
1675864800000|2023-02-08 14:00:00|1677.37|1671.17|1674.31|1668.11|1684.94|1678.74|1666.4|1660.2|7558
1675868400000|2023-02-08 15:00:00|1674.32|1668.12|1656.14|1649.94|1674.32|1668.12|1654.41|1648.21|8199
1675872000000|2023-02-08 16:00:00|1656.13|1649.93|1656.48|1650.28|1657.94|1651.74|1634.14|1627.94|8874
1675875600000|2023-02-08 17:00:00|1656.43|1650.23|1660.45|1654.25|1662.77|1656.57|1650.6|1644.4|7458
1675879200000|2023-02-08 18:00:00|1660.47|1654.27|1649.35|1643.15|1662.89|1656.69|1644.59|1638.39|6853
1675882800000|2023-02-08 19:00:00|1649.32|1643.12|1650.83|1644.63|1653.47|1647.27|1645.83|1639.63|6341
1675886400000|2023-02-08 20:00:00|1650.72|1644.52|1645.43|1639.23|1651.8|1645.6|1641.38|1635.18|7131
1675890000000|2023-02-08 21:00:00|1645.24|1639.04|1655.94|1649.74|1658.76|1652.56|1643.45|1637.25|4159
1675893600000|2023-02-08 22:00:00|1655.92|1649.72|1653.9|1647.7|1658.02|1651.82|1653.82|1647.62|2784
1675897200000|2023-02-08 23:00:00|1653.88|1647.68|1653.39|1647.19|1656.3|1650.1|1645.42|1639.22|5168
1675900800000|2023-02-09 00:00:00|1653.4|1647.2|1657.2|1651|1658.14|1651.94|1648.92|1642.72|4491
1675904400000|2023-02-09 01:00:00|1657.23|1651.03|1654.52|1648.32|1658.79|1652.59|1653.15|1646.95|4694
1675908000000|2023-02-09 02:00:00|1654.53|1648.33|1635.72|1629.52|1654.96|1648.76|1635.35|1629.15|5103
1675911600000|2023-02-09 03:00:00|1635.82|1629.62|1622.47|1616.27|1636.59|1630.39|1613.01|1606.81|7445
1675915200000|2023-02-09 04:00:00|1622.5|1616.3|1627.2|1621|1630.55|1624.35|1614.22|1608.02|5841
1675918800000|2023-02-09 05:00:00|1627.21|1621.01|1631.51|1625.31|1633.02|1626.82|1625.54|1619.34|4519
1675922400000|2023-02-09 06:00:00|1631.55|1625.35|1637.41|1631.21|1639.69|1633.49|1628.91|1622.71|4789
1675926000000|2023-02-09 07:00:00|1637.43|1631.23|1633.21|1627.01|1638.7|1632.5|1632.86|1626.66|4130
1675929600000|2023-02-09 08:00:00|1633.22|1627.02|1636.05|1629.85|1640.28|1634.08|1633.18|1626.98|5308
1675933200000|2023-02-09 09:00:00|1636.03|1629.83|1637.94|1631.74|1639.23|1633.03|1633.88|1627.68|4272
1675936800000|2023-02-09 10:00:00|1637.93|1631.73|1636.43|1630.23|1638.12|1631.92|1634.19|1627.99|3388
1675940400000|2023-02-09 11:00:00|1636.46|1630.26|1636.31|1630.11|1642.17|1635.97|1633.73|1627.53|3897
1675944000000|2023-02-09 12:00:00|1636.27|1630.07|1639.59|1633.39|1646.21|1640.01|1629.24|1623.04|5117
1675947600000|2023-02-09 13:00:00|1639.51|1633.31|1643.2|1637|1645.46|1639.26|1637.43|1631.23|5932
1675951200000|2023-02-09 14:00:00|1643.26|1637.06|1640.73|1634.53|1651.91|1645.71|1639.03|1632.83|7163
1675954800000|2023-02-09 15:00:00|1640.74|1634.54|1635.1|1628.9|1643.1|1636.9|1631.33|1625.13|7388
1675958400000|2023-02-09 16:00:00|1635.21|1629.01|1625.34|1619.14|1636.7|1630.5|1620.34|1614.14|7631
1675962000000|2023-02-09 17:00:00|1625.33|1619.13|1626.69|1620.49|1632.13|1625.93|1619.29|1613.09|6572
1675965600000|2023-02-09 18:00:00|1626.64|1620.44|1624.84|1618.64|1634.04|1627.84|1623.08|1616.88|6950
1675969200000|2023-02-09 19:00:00|1624.75|1618.55|1582.98|1576.78|1625.54|1619.34|1562.09|1555.89|8492
1675972800000|2023-02-09 20:00:00|1583.01|1576.81|1580.23|1574.03|1585.24|1579.04|1568.33|1562.13|8629
1675976400000|2023-02-09 21:00:00|1580.28|1574.08|1543.99|1537.79|1581.03|1574.83|1527.58|1521.38|8524
1675980000000|2023-02-09 22:00:00|1543.96|1537.76|1541.49|1535.29|1552.41|1546.21|1532.64|1526.44|6743
1675983600000|2023-02-09 23:00:00|1541.5|1535.3|1548.54|1542.34|1553.17|1546.97|1540.7|1534.5|6556
1675987200000|2023-02-10 00:00:00|1548.67|1542.47|1551.91|1545.71|1557.52|1551.32|1545.34|1539.14|6605
1675990800000|2023-02-10 01:00:00|1551.8|1545.6|1553.19|1546.99|1556.28|1550.08|1547.76|1541.56|5552
1675994400000|2023-02-10 02:00:00|1553.23|1547.03|1552.34|1546.14|1554|1547.8|1546.22|1540.02|4202
1675998000000|2023-02-10 03:00:00|1552.35|1546.15|1546.8|1540.6|1552.42|1546.22|1545.85|1539.65|4350
1676001600000|2023-02-10 04:00:00|1546.74|1540.54|1541.9|1535.7|1548.26|1542.06|1535.11|1528.91|5805
1676005200000|2023-02-10 05:00:00|1541.91|1535.71|1545.32|1539.12|1549.9|1543.7|1533.5|1527.3|6087
1676008800000|2023-02-10 06:00:00|1545.06|1538.86|1551.7|1545.5|1552.28|1546.08|1543.26|1537.06|4971
1676012400000|2023-02-10 07:00:00|1551.71|1545.51|1555.06|1548.86|1556.16|1549.96|1546.96|1540.76|5646
1676016000000|2023-02-10 08:00:00|1555.1|1548.9|1554.19|1547.99|1557.56|1551.36|1552.62|1546.42|5133
1676019600000|2023-02-10 09:00:00|1554.18|1547.98|1549.3|1543.1|1555.76|1549.56|1549.02|1542.82|4524
1676023200000|2023-02-10 10:00:00|1549.34|1543.14|1549.22|1543.02|1550.34|1544.14|1545.38|1539.18|4235
1676026800000|2023-02-10 11:00:00|1549.24|1543.04|1540.39|1534.19|1549.25|1543.05|1537.68|1531.48|5569
1676030400000|2023-02-10 12:00:00|1540.43|1534.23|1537.39|1531.19|1545.56|1539.36|1535.85|1529.65|5872
1676034000000|2023-02-10 13:00:00|1537.41|1531.21|1541.04|1534.84|1545.78|1539.58|1537.39|1531.19|6037
1676037600000|2023-02-10 14:00:00|1541.05|1534.85|1546.62|1540.42|1550.97|1544.77|1538.73|1532.53|6835
1676041200000|2023-02-10 15:00:00|1546.66|1540.46|1525.69|1519.49|1551.01|1544.81|1509.16|1502.96|8578
1676044800000|2023-02-10 16:00:00|1525.76|1519.56|1523.03|1516.83|1537.16|1530.96|1518.19|1511.99|8172
1676048400000|2023-02-10 17:00:00|1523|1516.8|1529.08|1522.88|1529.19|1522.99|1518.45|1512.25|7088
1676052000000|2023-02-10 18:00:00|1529.05|1522.85|1530.61|1524.41|1531.35|1525.15|1526.18|1519.98|4764
1676055600000|2023-02-10 19:00:00|1530.59|1524.39|1537.54|1531.34|1541.68|1535.48|1526.66|1520.46|5003
1676059200000|2023-02-10 20:00:00|1537.46|1531.26|1532.8|1526.6|1538.72|1532.52|1531.6|1525.4|4279
1676062800000|2023-02-10 21:00:00|1532.74|1526.54|1511.21|1505.01|1532.87|1526.67|1496.58|1490.38|6214
1676102400000|2023-02-11 08:00:00|1524.16|1517.96|1526.13|1519.93|1529.11|1522.91|1522.69|1516.49|3105
1676106000000|2023-02-11 09:00:00|1526.14|1519.94|1525.54|1519.34|1527.92|1521.72|1524.48|1518.28|1515
1676109600000|2023-02-11 10:00:00|1525.53|1519.33|1522.06|1515.86|1525.63|1519.43|1519.41|1513.21|3099
1676113200000|2023-02-11 11:00:00|1522.07|1515.87|1523.26|1517.06|1523.55|1517.35|1520.34|1514.14|2890
1676116800000|2023-02-11 12:00:00|1523.27|1517.07|1522.89|1516.69|1528|1521.8|1518.61|1512.41|3680
1676120400000|2023-02-11 13:00:00|1522.9|1516.7|1526.31|1520.11|1526.69|1520.49|1521.44|1515.24|3329
1676124000000|2023-02-11 14:00:00|1526.29|1520.09|1528.59|1522.39|1530.03|1523.83|1522.87|1516.67|3538
1676127600000|2023-02-11 15:00:00|1528.52|1522.32|1526.23|1520.03|1529.44|1523.24|1524.03|1517.83|2773
1676131200000|2023-02-11 16:00:00|1526.24|1520.04|1521.28|1515.08|1526.31|1520.11|1520.18|1513.98|2815
1676134800000|2023-02-11 17:00:00|1521.29|1515.09|1521.53|1515.33|1521.56|1515.36|1518.19|1511.99|2386
1676138400000|2023-02-11 18:00:00|1521.54|1515.34|1518.45|1512.25|1524.6|1518.4|1509.71|1503.51|3999
1676142000000|2023-02-11 19:00:00|1518.46|1512.26|1521.74|1515.54|1522.14|1515.94|1517.96|1511.76|3116
1676145600000|2023-02-11 20:00:00|1521.75|1515.55|1523.75|1517.55|1526.55|1520.35|1520.32|1514.12|3172
1676149200000|2023-02-11 21:00:00|1523.74|1517.54|1537.9|1531.7|1540.06|1533.86|1522.32|1516.12|3428
1676152800000|2023-02-11 22:00:00|1537.89|1531.69|1539.83|1533.63|1545.76|1539.56|1534.3|1528.1|4214
1676156400000|2023-02-11 23:00:00|1539.88|1533.68|1541.9|1535.7|1546.51|1540.31|1539.09|1532.89|3257
1676160000000|2023-02-12 00:00:00|1541.91|1535.71|1537.33|1531.13|1542.59|1536.39|1536.86|1530.66|2891
1676163600000|2023-02-12 01:00:00|1537.3|1531.1|1536.97|1530.77|1538.94|1532.74|1535.95|1529.75|2756
1676167200000|2023-02-12 02:00:00|1536.95|1530.75|1538.74|1532.54|1539.44|1533.24|1533.99|1527.79|2589
1676170800000|2023-02-12 03:00:00|1538.73|1532.53|1534.91|1528.71|1538.74|1532.54|1534.91|1528.71|2418
1676174400000|2023-02-12 04:00:00|1534.87|1528.67|1534.93|1528.73|1535.26|1529.06|1532.7|1526.5|2322
1676178000000|2023-02-12 05:00:00|1534.94|1528.74|1536.82|1530.62|1537.05|1530.85|1534.59|1528.39|2400
1676181600000|2023-02-12 06:00:00|1536.81|1530.61|1536.5|1530.3|1537.7|1531.5|1535.08|1528.88|2446
1676185200000|2023-02-12 07:00:00|1536.46|1530.26|1534.34|1528.14|1536.46|1530.26|1533.61|1527.41|1800
1676188800000|2023-02-12 08:00:00|1534.33|1528.13|1535|1528.8|1538.3|1532.1|1534.33|1528.13|2073
1676192400000|2023-02-12 09:00:00|1535.02|1528.82|1540.38|1534.18|1542.6|1536.4|1534.48|1528.28|3450
1676196000000|2023-02-12 10:00:00|1540.39|1534.19|1539.18|1532.98|1541.94|1535.74|1535.61|1529.41|2615
1676199600000|2023-02-12 11:00:00|1539.2|1533|1536.79|1530.59|1539.67|1533.47|1536.64|1530.44|2371
1676203200000|2023-02-12 12:00:00|1536.82|1530.62|1529.12|1522.92|1538.5|1532.3|1525.68|1519.48|3708
1676206800000|2023-02-12 13:00:00|1529.13|1522.93|1529.6|1523.4|1531.73|1525.53|1525.43|1519.23|3948
1676210400000|2023-02-12 14:00:00|1529.61|1523.41|1536.01|1529.81|1540.42|1534.22|1528.39|1522.19|3604
1676214000000|2023-02-12 15:00:00|1536.02|1529.82|1539.45|1533.25|1544.13|1537.93|1533.83|1527.63|5037
1676217600000|2023-02-12 16:00:00|1539.39|1533.19|1547.04|1540.84|1551.19|1544.99|1538.15|1531.95|5479
1676221200000|2023-02-12 17:00:00|1547.03|1540.83|1544.25|1538.05|1549.66|1543.46|1543.53|1537.33|4443
1676224800000|2023-02-12 18:00:00|1544.26|1538.06|1543.09|1536.89|1545.6|1539.4|1541.97|1535.77|3968
1676228400000|2023-02-12 19:00:00|1543.1|1536.9|1542.88|1536.68|1545.3|1539.1|1539.83|1533.63|3558
1676232000000|2023-02-12 20:00:00|1543.06|1536.86|1542.11|1534.41|1545.04|1538.84|1541.27|1533.57|3020
1676235600000|2023-02-12 21:00:00|1542.12|1534.42|1515.34|1507.64|1542.41|1534.71|1512.9|1505.2|5580
1676239200000|2023-02-12 22:00:00|1515.2|1507.5|1516.7|1510.5|1519.2|1511.5|1498.07|1490.37|6981
1676242800000|2023-02-12 23:00:00|1516.74|1510.54|1518.54|1512.34|1520.97|1514.77|1512.71|1506.51|5862
1676246400000|2023-02-13 00:00:00|1518.58|1512.38|1522.12|1515.92|1527.89|1521.69|1509.86|1503.66|6247
1676250000000|2023-02-13 01:00:00|1522.02|1515.82|1510.75|1504.55|1523.59|1517.39|1506.12|1499.92|6283
1676253600000|2023-02-13 02:00:00|1510.76|1504.56|1515.68|1509.48|1516.06|1509.86|1501.12|1494.92|6617
1676257200000|2023-02-13 03:00:00|1515.7|1509.5|1520.05|1513.85|1521.18|1514.98|1514.68|1508.48|5010
1676260800000|2023-02-13 04:00:00|1520.06|1513.86|1521.91|1515.71|1525.75|1519.55|1519.41|1513.21|5013
1676264400000|2023-02-13 05:00:00|1521.9|1515.7|1522.06|1515.86|1524.32|1518.12|1520.63|1514.43|3728
1676268000000|2023-02-13 06:00:00|1522.01|1515.81|1522.82|1516.62|1523.59|1517.39|1520.59|1514.39|3068
1676271600000|2023-02-13 07:00:00|1522.8|1516.6|1526.62|1520.42|1529.43|1523.23|1521.07|1514.87|4973
1676275200000|2023-02-13 08:00:00|1526.71|1520.51|1510.44|1504.24|1527.07|1520.87|1508.53|1502.33|6860
1676278800000|2023-02-13 09:00:00|1510.47|1504.27|1487.11|1480.91|1514.35|1508.15|1477.26|1471.06|8611
1676282400000|2023-02-13 10:00:00|1486.98|1480.78|1487.14|1480.94|1492.68|1486.48|1471.77|1465.57|6964
1676286000000|2023-02-13 11:00:00|1487.2|1481|1489.93|1483.73|1493.1|1486.9|1486.45|1480.25|5189
1676289600000|2023-02-13 12:00:00|1489.84|1483.64|1491.46|1485.26|1496.25|1490.05|1488.34|1482.14|4503
1676293200000|2023-02-13 13:00:00|1491.42|1485.22|1482.02|1475.82|1492.78|1486.58|1481.87|1475.67|4959
1676296800000|2023-02-13 14:00:00|1482.03|1475.83|1492.69|1486.49|1493.1|1486.9|1481.85|1475.65|6412
1676300400000|2023-02-13 15:00:00|1492.81|1486.61|1479.92|1473.72|1493.9|1487.7|1479.76|1473.56|6974
1676304000000|2023-02-13 16:00:00|1480|1473.8|1479.57|1473.37|1492.07|1485.87|1466.04|1459.84|7993
1676307600000|2023-02-13 17:00:00|1479.58|1473.38|1476.54|1470.34|1483.69|1477.49|1466.89|1460.69|7904
1676311200000|2023-02-13 18:00:00|1476.47|1470.27|1492.87|1486.67|1497.46|1491.26|1475.53|1469.33|7249
1676314800000|2023-02-13 19:00:00|1492.73|1486.53|1494.69|1488.49|1496.36|1490.16|1488.57|1482.37|6024
1676318400000|2023-02-13 20:00:00|1494.68|1488.48|1492.17|1485.97|1496.01|1489.81|1489.78|1483.58|6129
1676322000000|2023-02-13 21:00:00|1491.99|1485.79|1489|1482.8|1493.5|1487.3|1485.69|1479.49|4215
1676325600000|2023-02-13 22:00:00|1489.01|1482.81|1494.84|1488.64|1498.49|1492.29|1488.47|1482.27|3596
1676329200000|2023-02-13 23:00:00|1495.13|1488.93|1508.94|1502.74|1513.67|1507.47|1494.11|1487.91|6583
1676332800000|2023-02-14 00:00:00|1508.95|1502.75|1505.16|1498.96|1511.93|1505.73|1503.8|1497.6|5620
1676336400000|2023-02-14 01:00:00|1505.17|1498.97|1502.92|1496.72|1506.32|1500.12|1498.42|1492.22|4300
1676340000000|2023-02-14 02:00:00|1503.18|1496.98|1502.3|1496.1|1508.9|1502.7|1501.86|1495.66|3790
1676343600000|2023-02-14 03:00:00|1502.29|1496.09|1502.19|1495.99|1506.93|1500.73|1501.13|1494.93|3402
1676347200000|2023-02-14 04:00:00|1502.55|1496.35|1502.38|1496.18|1506.25|1500.05|1500.6|1494.4|2678
1676350800000|2023-02-14 05:00:00|1502.98|1496.78|1505.07|1498.87|1505.8|1499.6|1502.07|1495.87|2389
1676354400000|2023-02-14 06:00:00|1505.03|1498.83|1507.83|1501.63|1509.43|1503.23|1504.02|1497.82|3465
1676358000000|2023-02-14 07:00:00|1507.91|1501.71|1509.89|1503.69|1511.83|1505.63|1506.72|1500.52|3716
1676361600000|2023-02-14 08:00:00|1510.01|1503.81|1502.42|1496.22|1510.39|1504.19|1501.2|1495|4630
1676365200000|2023-02-14 09:00:00|1502.43|1496.23|1515.87|1509.67|1523.05|1516.85|1500.98|1494.78|4761
1676368800000|2023-02-14 10:00:00|1515.89|1509.69|1512.82|1506.62|1518.9|1512.7|1511.98|1505.78|5146
1676372400000|2023-02-14 11:00:00|1512.8|1506.6|1511.29|1505.09|1514.76|1508.56|1508.55|1502.35|3600
1676376000000|2023-02-14 12:00:00|1511.53|1505.33|1514.81|1508.61|1518.34|1512.14|1510.85|1504.65|4426
1676379600000|2023-02-14 13:00:00|1514.83|1508.63|1517.92|1511.72|1528.3|1522.1|1494.04|1487.84|8251
1676383200000|2023-02-14 14:00:00|1517.76|1511.56|1558.15|1551.95|1566.05|1559.85|1499.46|1493.26|12151
1676386800000|2023-02-14 15:00:00|1558.18|1551.98|1548.27|1542.07|1572.09|1565.89|1536.94|1530.74|12621
1676390400000|2023-02-14 16:00:00|1548.28|1542.08|1543.31|1537.11|1557.33|1551.13|1537.93|1531.73|10882
1676394000000|2023-02-14 17:00:00|1543.3|1537.1|1549.52|1543.32|1551.02|1544.82|1543.07|1536.87|8611
1676397600000|2023-02-14 18:00:00|1549.57|1543.37|1554.2|1548|1557.44|1551.24|1549.24|1543.04|9318
1676401200000|2023-02-14 19:00:00|1554.18|1547.98|1564.01|1557.81|1568.22|1562.02|1550.39|1544.19|8602
1676404800000|2023-02-14 20:00:00|1564.02|1557.82|1560.32|1554.12|1567.73|1561.53|1558.28|1552.08|7206
1676408400000|2023-02-14 21:00:00|1560.4|1554.2|1559.27|1553.07|1560.78|1554.58|1553.22|1547.02|5177
1676412000000|2023-02-14 22:00:00|1559.26|1553.06|1557.99|1551.79|1561.29|1555.09|1555.09|1548.89|3180
1676415600000|2023-02-14 23:00:00|1558|1551.8|1559.35|1553.15|1565.51|1559.31|1555.6|1549.4|5471
1676419200000|2023-02-15 00:00:00|1559.43|1553.23|1552.95|1546.75|1560.63|1554.43|1551.23|1545.03|5766
1676422800000|2023-02-15 01:00:00|1552.85|1546.65|1552.56|1546.36|1555.45|1549.25|1550.94|1544.74|4408
1676426400000|2023-02-15 02:00:00|1552.57|1546.37|1547.73|1541.53|1554.07|1547.87|1546.02|1539.82|3335
1676430000000|2023-02-15 03:00:00|1547.78|1541.58|1552.42|1546.22|1555.47|1549.27|1546.53|1540.33|4592
1676433600000|2023-02-15 04:00:00|1552.4|1546.2|1550.65|1544.45|1554.55|1548.35|1550|1543.8|3621
1676437200000|2023-02-15 05:00:00|1550.61|1544.41|1554.2|1548|1555.35|1549.15|1550.43|1544.23|4052
1676440800000|2023-02-15 06:00:00|1554.01|1547.81|1553.28|1547.08|1555.43|1549.23|1551.35|1545.15|3787
1676444400000|2023-02-15 07:00:00|1553.29|1547.09|1551.38|1545.18|1555.03|1548.83|1548.35|1542.15|3561
1676448000000|2023-02-15 08:00:00|1551.39|1545.19|1549.7|1543.5|1552.73|1546.53|1548.08|1541.88|4556
1676451600000|2023-02-15 09:00:00|1549.93|1543.73|1554.47|1548.27|1555.35|1549.15|1549.6|1543.4|4198
1676455200000|2023-02-15 10:00:00|1554.46|1548.26|1559.32|1553.12|1563.23|1557.03|1552.88|1546.68|5732
1676458800000|2023-02-15 11:00:00|1559.36|1553.16|1575.63|1569.43|1580.88|1574.68|1557.62|1551.42|7731
1676462400000|2023-02-15 12:00:00|1575.61|1569.41|1588.28|1582.08|1595.54|1589.34|1575.61|1569.41|10283
1676466000000|2023-02-15 13:00:00|1588.27|1582.07|1580.79|1574.59|1588.62|1582.42|1577.83|1571.63|7787
1676469600000|2023-02-15 14:00:00|1580.78|1574.58|1575.6|1569.4|1583.82|1577.62|1570.71|1564.51|8886
1676473200000|2023-02-15 15:00:00|1575.63|1569.43|1582.82|1576.62|1586.12|1579.92|1574.43|1568.23|9515
1676476800000|2023-02-15 16:00:00|1582.91|1576.71|1579.98|1573.78|1592.82|1586.62|1579.65|1573.45|8152
1676480400000|2023-02-15 17:00:00|1579.52|1573.32|1584.43|1578.23|1586.68|1580.48|1577.02|1570.82|6185
1676484000000|2023-02-15 18:00:00|1584.42|1578.22|1595.41|1589.21|1599.23|1593.03|1581.08|1574.88|6776
1676487600000|2023-02-15 19:00:00|1595.39|1589.19|1631.94|1625.74|1632.57|1626.37|1591.97|1585.77|10648
1676491200000|2023-02-15 20:00:00|1631.92|1625.72|1669.01|1662.81|1684.71|1678.51|1627.43|1621.23|12492
1676494800000|2023-02-15 21:00:00|1669.08|1662.88|1669|1662.8|1678.37|1672.17|1664.63|1658.43|9530
1676498400000|2023-02-15 22:00:00|1669.01|1662.81|1669.22|1663.02|1677.74|1671.54|1667.24|1661.04|6692
1676502000000|2023-02-15 23:00:00|1669.21|1663.01|1678.02|1671.82|1681|1674.8|1668.38|1662.18|7630
1676505600000|2023-02-16 00:00:00|1678.03|1671.83|1689.06|1682.86|1714.96|1708.76|1675.49|1669.29|11616
1676509200000|2023-02-16 01:00:00|1689.04|1682.84|1696.64|1690.44|1697.28|1691.08|1688.38|1682.18|7558
1676512800000|2023-02-16 02:00:00|1696.58|1690.38|1696.02|1689.82|1703.33|1697.13|1695.86|1689.66|5997
1676516400000|2023-02-16 03:00:00|1696.01|1689.81|1694.39|1688.19|1697.39|1691.19|1693.94|1687.74|5528
1676520000000|2023-02-16 04:00:00|1694.3|1688.1|1697.65|1691.45|1698.95|1692.75|1689.84|1683.64|5159
1676523600000|2023-02-16 05:00:00|1697.6|1691.4|1696.32|1690.12|1700.3|1694.1|1695.68|1689.48|4753
1676527200000|2023-02-16 06:00:00|1696.34|1690.14|1688.15|1681.95|1699.69|1693.49|1686.65|1680.45|4989
1676530800000|2023-02-16 07:00:00|1688|1681.8|1685|1678.8|1691.23|1685.03|1678.6|1672.4|8702
1676534400000|2023-02-16 08:00:00|1685.37|1679.17|1685.71|1679.51|1689.16|1682.96|1681.84|1675.64|5414
1676538000000|2023-02-16 09:00:00|1685.7|1679.5|1691.25|1685.05|1692.4|1686.2|1683.69|1677.49|4538
1676541600000|2023-02-16 10:00:00|1691.4|1685.2|1690.14|1683.94|1696.04|1689.84|1688.11|1681.91|4727
1676545200000|2023-02-16 11:00:00|1690.12|1683.92|1685.92|1679.72|1690.37|1684.17|1683.21|1677.01|5007
1676548800000|2023-02-16 12:00:00|1685.97|1679.77|1690.68|1684.48|1692.95|1686.75|1683.13|1676.93|5161
1676552400000|2023-02-16 13:00:00|1690.86|1684.66|1678.21|1672.01|1698.25|1692.05|1671.51|1665.31|9222
1676556000000|2023-02-16 14:00:00|1678.32|1672.12|1682.42|1676.22|1685.32|1679.12|1668.83|1662.63|10802
1676559600000|2023-02-16 15:00:00|1682.46|1676.26|1727.32|1721.12|1729.87|1723.67|1679.15|1672.95|11487
1676563200000|2023-02-16 16:00:00|1727.42|1721.22|1719.78|1713.58|1745.25|1739.05|1691.49|1685.29|12631
1676566800000|2023-02-16 17:00:00|1719.8|1713.6|1718.36|1712.16|1724.22|1718.02|1709.78|1703.58|10028
1676570400000|2023-02-16 18:00:00|1718.94|1712.74|1719.71|1713.51|1724.92|1718.72|1715.49|1709.29|8633
1676574000000|2023-02-16 19:00:00|1719.73|1713.53|1714.07|1707.87|1721.33|1715.13|1710.09|1703.89|7231
1676577600000|2023-02-16 20:00:00|1714.12|1707.92|1687.78|1681.58|1714.44|1708.24|1682.95|1676.75|11162
1676581200000|2023-02-16 21:00:00|1687.74|1681.54|1686.12|1679.92|1687.85|1681.65|1671.2|1665|9217
1676584800000|2023-02-16 22:00:00|1686.11|1679.91|1649.47|1643.27|1687.75|1681.55|1645.1|1638.9|8547
1676588400000|2023-02-16 23:00:00|1649.45|1643.25|1641.04|1634.84|1659.5|1653.3|1637.19|1630.99|11372
1676592000000|2023-02-17 00:00:00|1641.05|1634.85|1656.9|1650.7|1659.13|1652.93|1634.18|1627.98|9712
1676595600000|2023-02-17 01:00:00|1656.88|1650.68|1666.9|1660.7|1667.84|1661.64|1654.4|1648.2|7944
1676599200000|2023-02-17 02:00:00|1666.85|1660.65|1661.57|1655.37|1667.74|1661.54|1660.55|1654.35|5912
1676602800000|2023-02-17 03:00:00|1661.55|1655.35|1667.02|1660.82|1672.88|1666.68|1660.42|1654.22|5747
1676606400000|2023-02-17 04:00:00|1667.05|1660.85|1662.37|1656.17|1668.2|1662|1657.45|1651.25|5121
1676610000000|2023-02-17 05:00:00|1662.36|1656.16|1659.11|1652.91|1662.78|1656.58|1657.11|1650.91|5343
1676613600000|2023-02-17 06:00:00|1659.1|1652.9|1659.84|1653.64|1662.17|1655.97|1657.04|1650.84|5636
1676617200000|2023-02-17 07:00:00|1659.85|1653.65|1656.9|1650.7|1667.97|1661.77|1655.34|1649.14|5928
1676620800000|2023-02-17 08:00:00|1656.89|1650.69|1667.19|1660.99|1667.36|1661.16|1652.55|1646.35|7199
1676624400000|2023-02-17 09:00:00|1667.18|1660.98|1666.4|1660.2|1676.29|1670.09|1664.13|1657.93|7865
1676628000000|2023-02-17 10:00:00|1666.42|1660.22|1667.7|1661.5|1669.87|1663.67|1664.15|1657.95|6354
1676631600000|2023-02-17 11:00:00|1667.67|1661.47|1669.74|1663.54|1672.67|1666.47|1667.09|1660.89|5990
1676635200000|2023-02-17 12:00:00|1669.75|1663.55|1668.45|1662.25|1671.54|1665.34|1667.7|1661.5|5318
1676638800000|2023-02-17 13:00:00|1668.47|1662.27|1664.11|1657.91|1669.14|1662.94|1661.38|1655.18|6809
1676642400000|2023-02-17 14:00:00|1664.04|1657.84|1662.04|1655.84|1685.98|1679.78|1650.28|1644.08|10324
1676646000000|2023-02-17 15:00:00|1662.27|1656.07|1676.51|1670.31|1684.81|1678.61|1661.19|1654.99|11731
1676649600000|2023-02-17 16:00:00|1676.54|1670.34|1676.13|1669.93|1688.23|1682.03|1665.76|1659.56|10824
1676653200000|2023-02-17 17:00:00|1676.17|1669.97|1690.9|1684.7|1711.39|1705.19|1675.91|1669.71|11620
1676656800000|2023-02-17 18:00:00|1690.93|1684.73|1698.3|1692.1|1701.01|1694.81|1689.13|1682.93|8852
1676660400000|2023-02-17 19:00:00|1698.31|1692.11|1709.32|1703.12|1712.31|1706.11|1689.52|1683.32|9377
1676664000000|2023-02-17 20:00:00|1709.36|1703.16|1714.16|1707.96|1724.67|1718.47|1706.14|1699.94|11183
1676667600000|2023-02-17 21:00:00|1714.13|1707.93|1700.02|1693.82|1715.64|1709.44|1699.76|1693.56|6024
1676707200000|2023-02-18 08:00:00|1694.09|1687.89|1697.22|1691.02|1697.67|1691.47|1691.43|1685.23|4041
1676710800000|2023-02-18 09:00:00|1697.21|1691.01|1696.78|1690.58|1698.59|1692.39|1695.95|1689.75|3158
1676714400000|2023-02-18 10:00:00|1696.77|1690.57|1690.51|1684.31|1697.56|1691.36|1689.55|1683.35|3769
1676718000000|2023-02-18 11:00:00|1690.48|1684.28|1694.92|1688.72|1696.36|1690.16|1690.01|1683.81|3580
1676721600000|2023-02-18 12:00:00|1694.91|1688.71|1701.92|1695.72|1702.25|1696.05|1690.65|1684.45|5248
1676725200000|2023-02-18 13:00:00|1701.91|1695.71|1697.54|1691.34|1702.49|1696.29|1696.65|1690.45|3552
1676728800000|2023-02-18 14:00:00|1697.56|1691.36|1699.55|1693.35|1701.8|1695.6|1694.16|1687.96|4506
1676732400000|2023-02-18 15:00:00|1699.51|1693.31|1699.07|1692.87|1702.17|1695.97|1696.1|1689.9|4290
1676736000000|2023-02-18 16:00:00|1699.05|1692.85|1696.58|1690.38|1699.5|1693.3|1695.15|1688.95|3719
1676739600000|2023-02-18 17:00:00|1696.59|1690.39|1698.39|1692.19|1698.7|1692.5|1693.15|1686.95|3979
1676743200000|2023-02-18 18:00:00|1698.38|1692.18|1697.09|1690.89|1716.36|1710.16|1691.11|1684.91|6145
1676746800000|2023-02-18 19:00:00|1697.08|1690.88|1691.27|1685.07|1698.47|1692.27|1686.63|1680.43|4371
1676750400000|2023-02-18 20:00:00|1691.32|1685.12|1685.8|1679.6|1691.82|1685.62|1683.86|1677.66|4741
1676754000000|2023-02-18 21:00:00|1685.81|1679.61|1690.8|1684.6|1690.83|1684.63|1685.42|1679.22|3845
1676757600000|2023-02-18 22:00:00|1690.77|1684.57|1693.36|1687.16|1694.66|1688.46|1689.29|1683.09|3523
1676761200000|2023-02-18 23:00:00|1693.38|1687.18|1694.99|1688.79|1696.98|1690.78|1691.78|1685.58|3378
1676764800000|2023-02-19 00:00:00|1694.97|1688.77|1701.97|1695.77|1703.24|1697.04|1693.85|1687.65|4586
1676768400000|2023-02-19 01:00:00|1701.98|1695.78|1696.82|1690.62|1703.04|1696.84|1693.27|1687.07|4892
1676772000000|2023-02-19 02:00:00|1696.81|1690.61|1697.64|1691.44|1701.01|1694.81|1696.68|1690.48|3707
1676775600000|2023-02-19 03:00:00|1697.65|1691.45|1698.45|1692.25|1701.44|1695.24|1697.14|1690.94|3348
1676779200000|2023-02-19 04:00:00|1698.47|1692.27|1701.09|1694.89|1702.53|1696.33|1697.46|1691.26|3743
1676782800000|2023-02-19 05:00:00|1701.1|1694.9|1704.94|1698.74|1712.69|1706.49|1699.83|1693.63|6262
1676786400000|2023-02-19 06:00:00|1704.93|1698.73|1698.76|1692.56|1705.04|1698.84|1697.36|1691.16|4405
1676790000000|2023-02-19 07:00:00|1698.79|1692.59|1696.33|1690.13|1700.88|1694.68|1695.6|1689.4|3605
1676793600000|2023-02-19 08:00:00|1696.32|1690.12|1696.04|1689.84|1699.11|1692.91|1695.48|1689.28|3555
1676797200000|2023-02-19 09:00:00|1696.07|1689.87|1696.47|1690.27|1698.26|1692.06|1695.62|1689.42|2640
1676800800000|2023-02-19 10:00:00|1696.49|1690.29|1698.81|1692.61|1701.48|1695.28|1694.45|1688.25|4445
1676804400000|2023-02-19 11:00:00|1698.85|1692.65|1698.52|1692.32|1703.56|1697.36|1698.35|1692.15|3539
1676808000000|2023-02-19 12:00:00|1698.51|1692.31|1700.07|1693.87|1700.71|1694.51|1697.56|1691.36|2812
1676811600000|2023-02-19 13:00:00|1700.06|1693.86|1698.86|1692.66|1700.82|1694.62|1698.16|1691.96|3793
1676815200000|2023-02-19 14:00:00|1698.81|1692.61|1707.82|1701.62|1710.35|1704.15|1698.8|1692.6|5898
1676818800000|2023-02-19 15:00:00|1707.83|1701.63|1714.59|1708.39|1726.07|1719.87|1701.12|1694.92|9280
1676822400000|2023-02-19 16:00:00|1714.58|1708.38|1702.39|1696.19|1729.05|1722.85|1694.19|1687.99|10545
1676826000000|2023-02-19 17:00:00|1702.38|1696.18|1685.72|1679.52|1705.3|1699.1|1680.07|1673.87|10324
1676829600000|2023-02-19 18:00:00|1685.66|1679.46|1689.13|1682.93|1691.38|1685.18|1682.28|1676.08|7754
1676833200000|2023-02-19 19:00:00|1689.12|1682.92|1688.08|1681.88|1693.31|1687.11|1686.94|1680.74|5617
1676836800000|2023-02-19 20:00:00|1688.06|1681.86|1690.66|1682.96|1691.68|1683.98|1670.52|1664.32|8122
1676840400000|2023-02-19 21:00:00|1690.67|1682.97|1690.23|1682.53|1690.8|1683.1|1686.69|1678.99|5420
1676844000000|2023-02-19 22:00:00|1690.26|1682.56|1688.91|1682.71|1692.97|1685.54|1685.49|1679.29|4412
1676847600000|2023-02-19 23:00:00|1688.9|1682.7|1683.61|1677.41|1690.69|1684.49|1680.43|1674.23|7664
1676851200000|2023-02-20 00:00:00|1683.55|1677.35|1680.44|1674.24|1689.65|1683.45|1677.82|1671.62|8761
1676854800000|2023-02-20 01:00:00|1680.4|1674.2|1673.85|1667.65|1681.74|1675.54|1654.58|1648.38|10675
1676858400000|2023-02-20 02:00:00|1673.84|1667.64|1682.61|1676.41|1684.04|1677.84|1670.44|1664.24|7210
1676862000000|2023-02-20 03:00:00|1682.67|1676.47|1687.72|1681.52|1690.31|1684.11|1680.29|1674.09|6255
1676865600000|2023-02-20 04:00:00|1687.7|1681.5|1692.57|1686.37|1697.37|1691.17|1686.93|1680.73|6332
1676869200000|2023-02-20 05:00:00|1692.53|1686.33|1693.31|1687.11|1694.01|1687.81|1688.79|1682.59|5365
1676872800000|2023-02-20 06:00:00|1693.33|1687.13|1697.39|1691.19|1699.22|1693.02|1691.48|1685.28|5457
1676876400000|2023-02-20 07:00:00|1697.37|1691.17|1699.44|1693.24|1701.38|1695.18|1695.62|1689.42|6376
1676880000000|2023-02-20 08:00:00|1699.43|1693.23|1695.48|1689.28|1702.63|1696.43|1692.54|1686.34|6328
1676883600000|2023-02-20 09:00:00|1695.44|1689.24|1715.08|1708.88|1720.61|1714.41|1692.18|1685.98|8687
1676887200000|2023-02-20 10:00:00|1715.11|1708.91|1714.24|1708.04|1720.62|1714.42|1710.23|1704.03|8834
1676890800000|2023-02-20 11:00:00|1714.17|1707.97|1716.96|1710.76|1722.62|1716.42|1711.41|1705.21|8114
1676894400000|2023-02-20 12:00:00|1716.97|1710.77|1709.83|1703.63|1719.01|1712.81|1704.53|1698.33|8513
1676898000000|2023-02-20 13:00:00|1709.82|1703.62|1708.76|1702.56|1714.42|1708.22|1706.65|1700.45|7031
1676901600000|2023-02-20 14:00:00|1708.75|1702.55|1715.26|1709.06|1718.24|1712.04|1701.74|1695.54|9051
1676905200000|2023-02-20 15:00:00|1715.24|1709.04|1710.5|1704.3|1718.92|1712.72|1708.06|1701.86|9605
1676908800000|2023-02-20 16:00:00|1710.53|1704.33|1703.46|1697.26|1711.19|1704.99|1688.77|1682.57|10407
1676912400000|2023-02-20 17:00:00|1703.86|1697.66|1699.63|1693.43|1705.67|1699.47|1698.09|1691.89|8351
1676916000000|2023-02-20 18:00:00|1699.59|1693.39|1700.31|1694.11|1702.82|1696.62|1694.4|1688.2|7401
1676919600000|2023-02-20 19:00:00|1700.3|1694.1|1712.94|1706.74|1713.72|1707.52|1699.95|1693.75|6792
1676923200000|2023-02-20 20:00:00|1712.95|1706.75|1706.78|1700.58|1714.73|1708.53|1704.33|1698.13|6433
1676926800000|2023-02-20 21:00:00|1706.77|1700.57|1704.03|1697.83|1710.13|1703.93|1703.59|1697.39|5427
1676930400000|2023-02-20 22:00:00|1704.04|1697.84|1696.31|1690.11|1705.81|1699.61|1695.66|1689.46|5143
1676934000000|2023-02-20 23:00:00|1696.27|1690.07|1706.4|1700.2|1706.67|1700.47|1695.22|1689.02|6125
1676937600000|2023-02-21 00:00:00|1706.49|1700.29|1708.42|1702.22|1713.44|1707.24|1701.29|1695.09|7262
1676941200000|2023-02-21 01:00:00|1708.32|1702.12|1708.23|1702.03|1711.63|1705.43|1703.09|1696.89|6511
1676944800000|2023-02-21 02:00:00|1708.22|1702.02|1711.19|1704.99|1719.5|1713.3|1707.65|1701.45|7479
1676948400000|2023-02-21 03:00:00|1711.2|1705|1706.32|1700.12|1712.7|1706.5|1702.75|1696.55|6466
1676952000000|2023-02-21 04:00:00|1706.36|1700.16|1699.86|1693.66|1706.48|1700.28|1698.38|1692.18|5620
1676955600000|2023-02-21 05:00:00|1699.88|1693.68|1701.53|1695.33|1702.95|1696.75|1698.15|1691.95|4846
1676959200000|2023-02-21 06:00:00|1701.54|1695.34|1710.59|1704.39|1712.45|1706.25|1700.11|1693.91|5500
1676962800000|2023-02-21 07:00:00|1710.65|1704.45|1707.19|1700.99|1710.93|1704.73|1703.7|1697.5|5977
1676966400000|2023-02-21 08:00:00|1707.21|1701.01|1679.15|1672.95|1716.88|1710.68|1675.2|1669|10732
1676970000000|2023-02-21 09:00:00|1679.12|1672.92|1687.5|1681.3|1690.1|1683.9|1674.23|1668.03|9952
1676973600000|2023-02-21 10:00:00|1687.51|1681.31|1683.46|1677.26|1688.25|1682.05|1680.26|1674.06|7565
1676977200000|2023-02-21 11:00:00|1683.45|1677.25|1672.73|1666.53|1686.77|1680.57|1670.18|1663.98|8061
1676980800000|2023-02-21 12:00:00|1672.7|1666.5|1680.24|1674.04|1682.54|1676.34|1669.18|1662.98|8625
1676984400000|2023-02-21 13:00:00|1680.22|1674.02|1673.44|1667.24|1681.69|1675.49|1666.62|1660.42|7650
1676988000000|2023-02-21 14:00:00|1673.43|1667.23|1677.45|1671.25|1687.96|1681.76|1671.91|1665.71|10292
1676991600000|2023-02-21 15:00:00|1677.41|1671.21|1675.41|1669.21|1680.58|1674.38|1662.85|1656.65|10269
1676995200000|2023-02-21 16:00:00|1675.39|1669.19|1665.08|1658.88|1677.36|1671.16|1659.04|1652.84|9713
1676998800000|2023-02-21 17:00:00|1665.07|1658.87|1680.7|1674.5|1680.72|1674.52|1664.52|1658.32|7862
1677002400000|2023-02-21 18:00:00|1680.67|1674.47|1682.76|1676.56|1689.67|1683.47|1675.86|1669.66|8138
1677006000000|2023-02-21 19:00:00|1682.77|1676.57|1674.97|1668.77|1683.27|1677.07|1669.34|1663.14|8820
1677009600000|2023-02-21 20:00:00|1674.92|1668.72|1672.53|1666.33|1677.09|1670.89|1666.85|1660.65|8450
1677013200000|2023-02-21 21:00:00|1672.49|1666.29|1645.01|1638.81|1673.91|1667.71|1639.45|1633.25|9143
1677016800000|2023-02-21 22:00:00|1645.07|1638.87|1656.29|1650.09|1657.81|1651.61|1641.49|1635.29|5795
1677020400000|2023-02-21 23:00:00|1656.31|1650.11|1662.69|1656.49|1662.93|1656.73|1652.2|1646|6073
1677024000000|2023-02-22 00:00:00|1662.71|1656.51|1664.14|1657.94|1670.01|1663.81|1655.12|1648.92|6361
1677027600000|2023-02-22 01:00:00|1663.88|1657.68|1648.49|1642.29|1665.09|1658.89|1638.59|1632.39|7483
1677031200000|2023-02-22 02:00:00|1648.48|1642.28|1648.09|1641.89|1648.81|1642.61|1625.74|1619.54|10581
1677034800000|2023-02-22 03:00:00|1648.11|1641.91|1652.55|1646.35|1654.6|1648.4|1646.01|1639.81|6132
1677038400000|2023-02-22 04:00:00|1652.56|1646.36|1647.5|1641.3|1653.17|1646.97|1641.11|1634.91|5666
1677042000000|2023-02-22 05:00:00|1647.49|1641.29|1645.69|1639.49|1647.85|1641.65|1639.55|1633.35|6389
1677045600000|2023-02-22 06:00:00|1645.7|1639.5|1636.31|1630.11|1646.88|1640.68|1634.91|1628.71|7261
1677049200000|2023-02-22 07:00:00|1636.24|1630.04|1646.99|1640.79|1647.88|1641.68|1635.49|1629.29|7085
1677052800000|2023-02-22 08:00:00|1646.98|1640.78|1634.29|1628.09|1647.12|1640.92|1628.61|1622.41|8551
1677056400000|2023-02-22 09:00:00|1634.31|1628.11|1642.91|1636.71|1645.71|1639.51|1633.36|1627.16|7267
1677060000000|2023-02-22 10:00:00|1643.03|1636.83|1646.44|1640.24|1648.93|1642.73|1642.06|1635.86|5226
1677063600000|2023-02-22 11:00:00|1646.43|1640.23|1647.61|1641.41|1648.67|1642.47|1639.95|1633.75|5911
1677067200000|2023-02-22 12:00:00|1647.6|1641.4|1648.27|1642.07|1653.31|1647.11|1645.77|1639.57|6781
1677070800000|2023-02-22 13:00:00|1648.29|1642.09|1650.69|1644.49|1651.97|1645.77|1643.26|1637.06|7995
1677074400000|2023-02-22 14:00:00|1650.7|1644.5|1631.15|1624.95|1651.11|1644.91|1630.5|1624.3|11000
1677078000000|2023-02-22 15:00:00|1631.16|1624.96|1617.08|1610.88|1633.14|1626.94|1609.07|1602.87|11837
1677081600000|2023-02-22 16:00:00|1617.07|1610.87|1609.16|1602.96|1620.36|1614.16|1599.37|1593.17|10365
1677085200000|2023-02-22 17:00:00|1609.04|1602.84|1614.37|1608.17|1616.45|1610.25|1607.34|1601.14|8171
1677088800000|2023-02-22 18:00:00|1614.38|1608.18|1614.88|1608.68|1620.26|1614.06|1612.64|1606.44|6685
1677092400000|2023-02-22 19:00:00|1614.82|1608.62|1619.34|1613.14|1633.58|1627.38|1610.27|1604.07|11569
1677096000000|2023-02-22 20:00:00|1619.18|1612.98|1620.84|1614.64|1624.76|1618.56|1613.83|1607.63|8810
1677099600000|2023-02-22 21:00:00|1620.66|1614.46|1622.63|1616.43|1623.94|1617.74|1616.35|1610.15|5087
1677103200000|2023-02-22 22:00:00|1622.62|1616.42|1637.39|1631.19|1637.46|1631.26|1621.75|1615.55|4998
1677106800000|2023-02-22 23:00:00|1637.54|1631.34|1646.32|1640.12|1648.1|1641.9|1635.94|1629.74|7840
1677110400000|2023-02-23 00:00:00|1646.3|1640.1|1641.52|1635.32|1650.16|1643.96|1640.51|1634.31|6873
1677114000000|2023-02-23 01:00:00|1641.54|1635.34|1645.31|1639.11|1648.88|1642.68|1640.63|1634.43|5947
1677117600000|2023-02-23 02:00:00|1645.32|1639.12|1674.96|1668.76|1678.47|1672.27|1645.28|1639.08|9466
1677121200000|2023-02-23 03:00:00|1674.97|1668.77|1670.55|1664.35|1682.02|1675.82|1669.32|1663.12|8504
1677124800000|2023-02-23 04:00:00|1670.53|1664.33|1674.58|1668.38|1674.65|1668.45|1669.81|1663.61|5234
1677128400000|2023-02-23 05:00:00|1674.36|1668.16|1667.99|1661.79|1674.66|1668.46|1665.44|1659.24|5875
1677132000000|2023-02-23 06:00:00|1668.01|1661.81|1668.58|1662.38|1669.61|1663.41|1662.95|1656.75|5675
1677135600000|2023-02-23 07:00:00|1668.59|1662.39|1669.94|1663.74|1672.51|1666.31|1667.15|1660.95|5750
1677139200000|2023-02-23 08:00:00|1669.92|1663.72|1670.82|1664.62|1676.29|1670.09|1668.53|1662.33|6526
1677142800000|2023-02-23 09:00:00|1670.8|1664.6|1667.57|1661.37|1675.32|1669.12|1667|1660.8|6083
1677146400000|2023-02-23 10:00:00|1667.6|1661.4|1669.15|1662.95|1669.66|1663.46|1664.38|1658.18|6906
1677150000000|2023-02-23 11:00:00|1669.16|1662.96|1640.98|1634.78|1670.95|1664.75|1635.38|1629.18|10212
1677153600000|2023-02-23 12:00:00|1641|1634.8|1651.25|1645.05|1654.41|1648.21|1632.39|1626.19|10125
1677157200000|2023-02-23 13:00:00|1651.38|1645.18|1659.21|1653.01|1674.32|1668.12|1647.72|1641.52|11107
1677160800000|2023-02-23 14:00:00|1659.23|1653.03|1663.86|1657.66|1673.27|1667.07|1655.91|1649.71|11252
1677164400000|2023-02-23 15:00:00|1663.99|1657.79|1659.23|1653.03|1665.5|1659.3|1649.7|1643.5|11245
1677168000000|2023-02-23 16:00:00|1659.22|1653.02|1650.42|1644.22|1663.12|1656.92|1650.27|1644.07|9925
1677171600000|2023-02-23 17:00:00|1650.43|1644.23|1650.17|1643.97|1664.88|1658.68|1639.87|1633.67|9811
1677175200000|2023-02-23 18:00:00|1650.25|1644.05|1649.04|1642.84|1653.23|1647.03|1640.74|1634.54|10095
1677178800000|2023-02-23 19:00:00|1649.09|1642.89|1656.41|1650.21|1660.75|1654.55|1646.71|1640.51|9110
1677182400000|2023-02-23 20:00:00|1656.54|1650.34|1655.79|1649.59|1661.82|1655.62|1653.31|1647.11|8203
1677186000000|2023-02-23 21:00:00|1655.68|1649.48|1648.05|1641.85|1659.89|1653.69|1647.81|1641.61|5848
1677189600000|2023-02-23 22:00:00|1648.06|1641.86|1650.43|1644.23|1651.2|1645|1642.61|1636.41|5849
1677193200000|2023-02-23 23:00:00|1650.42|1644.22|1653.66|1647.46|1654.97|1648.77|1648.19|1641.99|5657
1677196800000|2023-02-24 00:00:00|1653.68|1647.48|1654.83|1648.63|1660.63|1654.43|1649.79|1643.59|7285
1677200400000|2023-02-24 01:00:00|1654.85|1648.65|1656.85|1650.65|1667.62|1661.42|1654.78|1648.58|8285
1677204000000|2023-02-24 02:00:00|1656.84|1650.64|1651.94|1645.74|1658.75|1652.55|1650.49|1644.29|6963
1677207600000|2023-02-24 03:00:00|1651.93|1645.73|1652.56|1646.36|1655.11|1648.91|1649.6|1643.4|6014
1677211200000|2023-02-24 04:00:00|1652.54|1646.34|1650.63|1644.43|1654.77|1648.57|1650.31|1644.11|5606
1677214800000|2023-02-24 05:00:00|1650.62|1644.42|1648.64|1642.44|1650.96|1644.76|1645.46|1639.26|6637
1677218400000|2023-02-24 06:00:00|1648.63|1642.43|1654.89|1648.69|1655.83|1649.63|1645.21|1639.01|5327
1677222000000|2023-02-24 07:00:00|1654.64|1648.44|1655.22|1649.02|1659.65|1653.45|1648.61|1642.41|6377
1677225600000|2023-02-24 08:00:00|1655.2|1649|1657.14|1650.94|1660.8|1654.6|1649.71|1643.51|6969
1677229200000|2023-02-24 09:00:00|1656.96|1650.76|1651|1644.8|1658.98|1652.78|1650.09|1643.89|5479
1677232800000|2023-02-24 10:00:00|1650.99|1644.79|1652.14|1645.94|1653.75|1647.55|1646.28|1640.08|5304
1677236400000|2023-02-24 11:00:00|1652.1|1645.9|1650.39|1644.19|1654.3|1648.1|1647.81|1641.61|5713
1677240000000|2023-02-24 12:00:00|1650.38|1644.18|1648.59|1642.39|1657.45|1651.25|1647.69|1641.49|7544
1677243600000|2023-02-24 13:00:00|1648.54|1642.34|1638.47|1632.27|1650.99|1644.79|1635.59|1629.39|10383
1677247200000|2023-02-24 14:00:00|1638.48|1632.28|1640.04|1633.84|1644|1637.8|1633.1|1626.9|9794
1677250800000|2023-02-24 15:00:00|1640.07|1633.87|1605.97|1599.77|1641.86|1635.66|1603.24|1597.04|12055
1677254400000|2023-02-24 16:00:00|1606.07|1599.87|1596.86|1590.66|1606.12|1599.92|1578.75|1572.55|11787
1677258000000|2023-02-24 17:00:00|1596.87|1590.67|1597.1|1590.9|1601.12|1594.92|1592.9|1586.7|8528
1677261600000|2023-02-24 18:00:00|1597.11|1590.91|1599.76|1593.56|1602.9|1596.7|1593.01|1586.81|7531
1677265200000|2023-02-24 19:00:00|1599.74|1593.54|1614.41|1608.21|1615|1608.8|1589.53|1583.33|8714
1677268800000|2023-02-24 20:00:00|1614.4|1608.2|1614.85|1608.65|1626.04|1619.84|1610.53|1604.33|9350
1677272400000|2023-02-24 21:00:00|1614.82|1608.62|1607.45|1601.25|1614.88|1608.68|1604.49|1598.29|5094
1677312000000|2023-02-25 08:00:00|1606.94|1600.74|1606.96|1600.76|1610.69|1604.49|1606.51|1600.31|3758
1677315600000|2023-02-25 09:00:00|1606.95|1600.75|1605.17|1598.97|1608.47|1602.27|1603.01|1596.81|4160
1677319200000|2023-02-25 10:00:00|1605.16|1598.96|1599.88|1593.68|1605.57|1599.37|1599.69|1593.49|5264
1677322800000|2023-02-25 11:00:00|1599.9|1593.7|1603.38|1597.18|1605.45|1599.25|1599.69|1593.49|4777
1677326400000|2023-02-25 12:00:00|1603.39|1597.19|1605.68|1599.48|1605.82|1599.62|1596.31|1590.11|5439
1677330000000|2023-02-25 13:00:00|1605.69|1599.49|1602.49|1596.29|1606.96|1600.76|1602.41|1596.21|4461
1677333600000|2023-02-25 14:00:00|1602.5|1596.3|1600.63|1594.43|1604.65|1598.45|1599.68|1593.48|3852
1677337200000|2023-02-25 15:00:00|1600.62|1594.42|1600.22|1594.02|1602.9|1596.7|1597.47|1591.27|4131
1677340800000|2023-02-25 16:00:00|1600.23|1594.03|1599.79|1593.59|1603.86|1597.66|1598.56|1592.36|4371
1677344400000|2023-02-25 17:00:00|1599.8|1593.6|1601.16|1594.96|1601.92|1595.72|1598.91|1592.71|3181
1677348000000|2023-02-25 18:00:00|1601.17|1594.97|1589.48|1583.28|1601.46|1595.26|1587.59|1581.39|5966
1677351600000|2023-02-25 19:00:00|1589.47|1583.27|1588.07|1581.87|1593.67|1587.47|1579.74|1573.54|7858
1677355200000|2023-02-25 20:00:00|1588.06|1581.86|1575.38|1569.18|1590.02|1583.82|1561.67|1555.47|8093
1677358800000|2023-02-25 21:00:00|1575.36|1569.16|1577.67|1571.47|1578.56|1572.36|1567.92|1561.72|6675
1677362400000|2023-02-25 22:00:00|1577.62|1571.42|1594.85|1588.65|1595.99|1589.79|1575.05|1568.85|5856
1677366000000|2023-02-25 23:00:00|1594.84|1588.64|1597.79|1591.59|1600.49|1594.29|1592.67|1586.47|5421
1677369600000|2023-02-26 00:00:00|1597.78|1591.58|1594.44|1588.24|1597.82|1591.62|1593.82|1587.62|4242
1677373200000|2023-02-26 01:00:00|1594.46|1588.26|1595.25|1589.05|1597.3|1591.1|1593.55|1587.35|3098
1677376800000|2023-02-26 02:00:00|1595.24|1589.04|1607.17|1600.97|1607.6|1601.4|1591.34|1585.14|4204
1677380400000|2023-02-26 03:00:00|1607.16|1600.96|1606.38|1600.18|1609.58|1603.38|1603.72|1597.52|4659
1677384000000|2023-02-26 04:00:00|1606.37|1600.17|1604.45|1598.25|1606.77|1600.57|1602.61|1596.41|3400
1677387600000|2023-02-26 05:00:00|1604.46|1598.26|1602.15|1595.95|1605.55|1599.35|1602.14|1595.94|3299
1677391200000|2023-02-26 06:00:00|1602.16|1595.96|1603.46|1597.26|1603.46|1597.26|1599.57|1593.37|3032
1677394800000|2023-02-26 07:00:00|1603.47|1597.27|1603.34|1597.14|1606.53|1600.33|1602.99|1596.79|3102
1677398400000|2023-02-26 08:00:00|1603.35|1597.15|1603.72|1597.52|1604.3|1598.1|1600.82|1594.62|3315
1677402000000|2023-02-26 09:00:00|1603.71|1597.51|1608.15|1601.95|1610.06|1603.86|1603.6|1597.4|5409
1677405600000|2023-02-26 10:00:00|1608.16|1601.96|1605.51|1599.31|1608.26|1602.06|1604.96|1598.76|3919
1677409200000|2023-02-26 11:00:00|1605.52|1599.32|1607.36|1601.16|1607.9|1601.7|1604.35|1598.15|3721
1677412800000|2023-02-26 12:00:00|1607.34|1601.14|1600.82|1594.62|1608|1601.8|1600.2|1594|4608
1677416400000|2023-02-26 13:00:00|1600.81|1594.61|1604.84|1598.64|1604.96|1598.76|1598.94|1592.74|5204
1677420000000|2023-02-26 14:00:00|1604.83|1598.63|1606.32|1600.12|1617.95|1611.75|1604.76|1598.56|6534
1677423600000|2023-02-26 15:00:00|1606.33|1600.13|1608.33|1602.13|1609.21|1603.01|1605.11|1598.91|4844
1677427200000|2023-02-26 16:00:00|1608.34|1602.14|1605.11|1598.91|1610.19|1603.99|1604.51|1598.31|4630
1677430800000|2023-02-26 17:00:00|1605.17|1598.97|1611.14|1604.94|1611.19|1604.99|1602.22|1596.02|4489
1677434400000|2023-02-26 18:00:00|1611.15|1604.95|1632.99|1626.79|1636.11|1629.91|1610.16|1603.96|6689
1677438000000|2023-02-26 19:00:00|1633.01|1626.81|1636.4|1630.2|1639.1|1632.9|1627.11|1620.91|6503
1677441600000|2023-02-26 20:00:00|1636.39|1630.19|1645.73|1638.03|1653.62|1647.42|1634.15|1627.95|6370
1677445200000|2023-02-26 21:00:00|1645.72|1638.02|1646.53|1638.83|1652.47|1644.77|1642.34|1634.64|4741
1677448800000|2023-02-26 22:00:00|1646.54|1638.84|1636.56|1630.36|1646.74|1639.04|1626.13|1619.93|6505
1677452400000|2023-02-26 23:00:00|1636.58|1630.38|1644.44|1638.24|1647.11|1640.91|1636.03|1629.83|7939
1677456000000|2023-02-27 00:00:00|1644.4|1638.2|1640.52|1634.32|1644.71|1638.51|1638.81|1632.61|5823
1677459600000|2023-02-27 01:00:00|1640.55|1634.35|1646.62|1640.42|1647.19|1640.99|1635.39|1629.19|4654
1677463200000|2023-02-27 02:00:00|1646.48|1640.28|1643.78|1637.58|1653.09|1646.89|1642.57|1636.37|5340
1677466800000|2023-02-27 03:00:00|1643.81|1637.61|1643.54|1637.34|1648.98|1642.78|1642.49|1636.29|4927
1677470400000|2023-02-27 04:00:00|1643.49|1637.29|1638.71|1632.51|1644.1|1637.9|1638.43|1632.23|5120
1677474000000|2023-02-27 05:00:00|1638.72|1632.52|1637.09|1630.89|1641.91|1635.71|1634.5|1628.3|5804
1677477600000|2023-02-27 06:00:00|1637.12|1630.92|1639.08|1632.88|1640.71|1634.51|1635.95|1629.75|4728
1677481200000|2023-02-27 07:00:00|1639.06|1632.86|1639.47|1633.27|1642.6|1636.4|1638.91|1632.71|4555
1677484800000|2023-02-27 08:00:00|1639.49|1633.29|1637.32|1631.12|1642.67|1636.47|1635.35|1629.15|6183
1677488400000|2023-02-27 09:00:00|1637.33|1631.13|1640.53|1634.33|1644.78|1638.58|1636.62|1630.42|5746
1677492000000|2023-02-27 10:00:00|1640.5|1634.3|1639.67|1633.47|1642.5|1636.3|1636.81|1630.61|4142
1677495600000|2023-02-27 11:00:00|1639.69|1633.49|1643.99|1637.79|1646.31|1640.11|1639.58|1633.38|4370
1677499200000|2023-02-27 12:00:00|1644|1637.8|1642.44|1636.24|1645.76|1639.56|1641.04|1634.84|4899
1677502800000|2023-02-27 13:00:00|1642.43|1636.23|1663.08|1656.88|1668.11|1661.91|1642.28|1636.08|9495
1677506400000|2023-02-27 14:00:00|1663.07|1656.87|1661.67|1655.47|1666.53|1660.33|1657.38|1651.18|9780
1677510000000|2023-02-27 15:00:00|1661.64|1655.44|1647.31|1641.11|1666.41|1660.21|1640.47|1634.27|10398
1677513600000|2023-02-27 16:00:00|1647.41|1641.21|1640.83|1634.63|1649.75|1643.55|1627.46|1621.26|10666
1677517200000|2023-02-27 17:00:00|1640.82|1634.62|1636.35|1630.15|1641.94|1635.74|1631.78|1625.58|8003
1677520800000|2023-02-27 18:00:00|1636.19|1629.99|1627.38|1621.18|1638.16|1631.96|1619.33|1613.13|9949
1677524400000|2023-02-27 19:00:00|1627.31|1621.11|1625.41|1619.21|1630.34|1624.14|1619.87|1613.67|8120
1677528000000|2023-02-27 20:00:00|1625.38|1619.18|1625.74|1619.54|1626.61|1620.41|1611.55|1605.35|9244
1677531600000|2023-02-27 21:00:00|1625.86|1619.66|1630.38|1624.18|1631.22|1625.02|1625.2|1619|5083
1677535200000|2023-02-27 22:00:00|1630.39|1624.19|1634.3|1628.1|1638.99|1632.79|1627.71|1621.51|4342
1677538800000|2023-02-27 23:00:00|1634.31|1628.11|1636.6|1630.4|1639.42|1633.22|1633.79|1627.59|5621
1677542400000|2023-02-28 00:00:00|1636.63|1630.43|1631.75|1625.55|1638.95|1632.75|1630.53|1624.33|5761
1677546000000|2023-02-28 01:00:00|1631.69|1625.49|1635.28|1629.08|1636.65|1630.45|1629.93|1623.73|5294
1677549600000|2023-02-28 02:00:00|1635.29|1629.09|1633.63|1627.43|1636.43|1630.23|1631.29|1625.09|3878
1677553200000|2023-02-28 03:00:00|1633.64|1627.44|1636.04|1629.84|1638.05|1631.85|1632.89|1626.69|4324
1677556800000|2023-02-28 04:00:00|1636|1629.8|1630.69|1624.49|1636.1|1629.9|1626.25|1620.05|3743
1677560400000|2023-02-28 05:00:00|1630.7|1624.5|1629.66|1623.46|1632.85|1626.65|1629.19|1622.99|5547
1677564000000|2023-02-28 06:00:00|1629.71|1623.51|1631.49|1625.29|1633.15|1626.95|1629.05|1622.85|5417
1677567600000|2023-02-28 07:00:00|1631.51|1625.31|1622.12|1615.92|1632.23|1626.03|1621.37|1615.17|6507
1677571200000|2023-02-28 08:00:00|1622.1|1615.9|1624.1|1617.9|1627.41|1621.21|1619.76|1613.56|6578
1677574800000|2023-02-28 09:00:00|1624.14|1617.94|1623.88|1617.68|1627.88|1621.68|1621.2|1615|5442
1677578400000|2023-02-28 10:00:00|1623.9|1617.7|1629.19|1622.99|1630.43|1624.23|1623.22|1617.02|4931
1677582000000|2023-02-28 11:00:00|1629.18|1622.98|1632.98|1626.78|1634.88|1628.68|1628.97|1622.77|5435
1677585600000|2023-02-28 12:00:00|1632.99|1626.79|1639.52|1633.32|1642.36|1636.16|1632.94|1626.74|5651
1677589200000|2023-02-28 13:00:00|1639.53|1633.33|1635.88|1629.68|1645.04|1638.84|1634.17|1627.97|6792
1677592800000|2023-02-28 14:00:00|1635.86|1629.66|1638.28|1632.08|1650.6|1644.4|1632.35|1626.15|9359
1677596400000|2023-02-28 15:00:00|1638.37|1632.17|1644.41|1638.21|1646.5|1640.3|1635.51|1629.31|10202
1677600000000|2023-02-28 16:00:00|1644.4|1638.2|1638.73|1632.53|1649.43|1643.23|1637.57|1631.37|6779
1677603600000|2023-02-28 17:00:00|1638.74|1632.54|1646.75|1640.55|1647.65|1641.45|1638.49|1632.29|6443
1677607200000|2023-02-28 18:00:00|1646.84|1640.64|1645.14|1638.94|1648.97|1642.77|1642.07|1635.87|6040
1677610800000|2023-02-28 19:00:00|1645.15|1638.95|1631.28|1625.08|1646.22|1640.02|1626.23|1620.03|8123
1677614400000|2023-02-28 20:00:00|1631.41|1625.21|1631.13|1624.93|1636.48|1630.28|1625.02|1618.82|8277
1677618000000|2023-02-28 21:00:00|1631.12|1624.92|1608.79|1602.59|1631.34|1625.14|1600.77|1594.57|9266
1677621600000|2023-02-28 22:00:00|1608.68|1602.48|1616.03|1609.83|1617.06|1610.86|1602.16|1595.96|5673
1677625200000|2023-02-28 23:00:00|1616.01|1609.81|1608.6|1602.4|1616.17|1609.97|1606.45|1600.25|6249
1677628800000|2023-03-01 00:00:00|1608.72|1602.52|1604.91|1598.71|1614.23|1608.03|1599.03|1592.83|7137
1677632400000|2023-03-01 01:00:00|1605.03|1598.83|1617.38|1611.18|1618.57|1612.37|1602.56|1596.36|7575
1677636000000|2023-03-01 02:00:00|1617.37|1611.17|1624.7|1618.5|1624.7|1618.5|1616.82|1610.62|5904
1677639600000|2023-03-01 03:00:00|1624.6|1618.4|1641.38|1635.18|1643.61|1637.41|1623.22|1617.02|7577
1677643200000|2023-03-01 04:00:00|1641.33|1635.13|1661.8|1655.6|1663.01|1656.81|1638.77|1632.57|6846
1677646800000|2023-03-01 05:00:00|1661.77|1655.57|1653.83|1647.63|1664.36|1658.16|1651.36|1645.16|7207
1677650400000|2023-03-01 06:00:00|1653.87|1647.67|1657.7|1651.5|1662.49|1656.29|1652.13|1645.93|6426
1677654000000|2023-03-01 07:00:00|1657.72|1651.52|1654.21|1648.01|1659.13|1652.93|1653.58|1647.38|5286
1677657600000|2023-03-01 08:00:00|1654.19|1647.99|1661.94|1655.74|1671.79|1665.59|1652.37|1646.17|6994
1677661200000|2023-03-01 09:00:00|1661.92|1655.72|1656.38|1650.18|1663.97|1657.77|1654.71|1648.51|6933
1677664800000|2023-03-01 10:00:00|1656.61|1650.41|1659.82|1653.62|1660.29|1654.09|1654.18|1647.98|4923
1677668400000|2023-03-01 11:00:00|1659.81|1653.61|1659.26|1653.06|1660.05|1653.85|1656.43|1650.23|4116
1677672000000|2023-03-01 12:00:00|1659.29|1653.09|1655.97|1649.77|1662.31|1656.11|1654.78|1648.58|5327
1677675600000|2023-03-01 13:00:00|1655.96|1649.76|1654.59|1648.39|1656.47|1650.27|1649.94|1643.74|6322
1677679200000|2023-03-01 14:00:00|1654.65|1648.45|1657.78|1651.58|1672.77|1666.57|1651.26|1645.06|8874
1677682800000|2023-03-01 15:00:00|1657.82|1651.62|1660.89|1654.69|1664.39|1658.19|1651.78|1645.58|10862
1677686400000|2023-03-01 16:00:00|1660.87|1654.67|1658.61|1652.41|1662.58|1656.38|1645.97|1639.77|9481
1677690000000|2023-03-01 17:00:00|1658.65|1652.45|1660.06|1653.86|1663.57|1657.37|1657.73|1651.53|7463
1677693600000|2023-03-01 18:00:00|1660.07|1653.87|1658.36|1652.16|1661.15|1654.95|1654.48|1648.28|5265
1677697200000|2023-03-01 19:00:00|1658.32|1652.12|1638.16|1631.96|1658.45|1652.25|1634.96|1628.76|7034
1677700800000|2023-03-01 20:00:00|1638.15|1631.95|1645.6|1639.4|1647.14|1640.94|1635.1|1628.9|7367
1677704400000|2023-03-01 21:00:00|1645.62|1639.42|1660.4|1654.2|1661.91|1655.71|1642.41|1636.21|6158
1677708000000|2023-03-01 22:00:00|1660.41|1654.21|1659.12|1652.92|1661.53|1655.33|1651.6|1645.4|4436
1677711600000|2023-03-01 23:00:00|1659.35|1653.15|1668.32|1662.12|1669.39|1663.19|1656.42|1650.22|5443
1677715200000|2023-03-02 00:00:00|1668.33|1662.13|1662.01|1655.81|1680.83|1674.63|1661.78|1655.58|7685
1677718800000|2023-03-02 01:00:00|1662.02|1655.82|1653.39|1647.19|1664.25|1658.05|1648.57|1642.37|7843
1677722400000|2023-03-02 02:00:00|1653.41|1647.21|1651.34|1645.14|1655.63|1649.43|1648.32|1642.12|6023
1677726000000|2023-03-02 03:00:00|1651.37|1645.17|1651.4|1645.2|1654.43|1648.23|1647.6|1641.4|5500
1677729600000|2023-03-02 04:00:00|1651.41|1645.21|1654.75|1648.55|1654.92|1648.72|1649.56|1643.36|4009
1677733200000|2023-03-02 05:00:00|1654.74|1648.54|1647.51|1641.31|1654.96|1648.76|1645.33|1639.13|5048
1677736800000|2023-03-02 06:00:00|1647.5|1641.3|1648.82|1642.62|1651.26|1645.06|1642.65|1636.45|5987
1677740400000|2023-03-02 07:00:00|1648.81|1642.61|1647.47|1641.27|1649.55|1643.35|1643.8|1637.6|5155
1677744000000|2023-03-02 08:00:00|1647.49|1641.29|1649.93|1643.73|1651.93|1645.73|1641.64|1635.44|6217
1677747600000|2023-03-02 09:00:00|1649.92|1643.72|1645.27|1639.07|1650.95|1644.75|1644.28|1638.08|4991
1677751200000|2023-03-02 10:00:00|1645.26|1639.06|1644.03|1637.83|1646.2|1640|1641.21|1635.01|5473
1677754800000|2023-03-02 11:00:00|1644.02|1637.82|1647.62|1641.42|1648.42|1642.22|1643.37|1637.17|4811
1677758400000|2023-03-02 12:00:00|1647.74|1641.54|1638.25|1632.05|1648.34|1642.14|1635.46|1629.26|6210
1677762000000|2023-03-02 13:00:00|1638.27|1632.07|1631.37|1625.17|1640.96|1634.76|1629.87|1623.67|8795
1677765600000|2023-03-02 14:00:00|1631.38|1625.18|1630.11|1623.91|1634.4|1628.2|1622.35|1616.15|9424
1677769200000|2023-03-02 15:00:00|1629.88|1623.68|1631.37|1625.17|1634.68|1628.48|1626.21|1620.01|8756
1677772800000|2023-03-02 16:00:00|1631.35|1625.15|1627.99|1621.79|1633.83|1627.63|1624.83|1618.63|6698
1677776400000|2023-03-02 17:00:00|1627.97|1621.77|1628.1|1621.9|1631.64|1625.44|1624.84|1618.64|5417
1677780000000|2023-03-02 18:00:00|1628.03|1621.83|1641.09|1634.89|1641.89|1635.69|1626.22|1620.02|6398
1677783600000|2023-03-02 19:00:00|1641.18|1634.98|1651.45|1645.25|1655.36|1649.16|1641.18|1634.98|8717
1677787200000|2023-03-02 20:00:00|1651.46|1645.26|1647.3|1641.1|1654.51|1648.31|1646.02|1639.82|7241
1677790800000|2023-03-02 21:00:00|1647.35|1641.15|1643.96|1637.76|1650.32|1644.12|1643.96|1637.76|5473
1677794400000|2023-03-02 22:00:00|1643.93|1637.73|1651.94|1645.74|1660.72|1654.52|1643.66|1637.46|4511
1677798000000|2023-03-02 23:00:00|1651.85|1645.65|1650.97|1644.77|1654.11|1647.91|1647.56|1641.36|5278
1677801600000|2023-03-03 00:00:00|1650.96|1644.76|1646.6|1640.4|1652.28|1646.08|1645.3|1639.1|5480
1677805200000|2023-03-03 01:00:00|1646.59|1640.39|1557.57|1551.37|1646.83|1640.63|1536.2|1530|10675
1677808800000|2023-03-03 02:00:00|1557.43|1551.23|1568.24|1562.04|1573.85|1567.65|1553.9|1547.7|10167
1677812400000|2023-03-03 03:00:00|1568.23|1562.03|1569.04|1562.84|1572.18|1565.98|1564.31|1558.11|7498
1677816000000|2023-03-03 04:00:00|1569.03|1562.83|1574.99|1568.79|1576.67|1570.47|1566.19|1559.99|6670
1677819600000|2023-03-03 05:00:00|1575|1568.8|1570.23|1564.03|1580.09|1573.89|1570.23|1564.03|6216
1677823200000|2023-03-03 06:00:00|1570.08|1563.88|1568.9|1562.7|1573.38|1567.18|1567.42|1561.22|5874
1677826800000|2023-03-03 07:00:00|1568.91|1562.71|1571.64|1565.44|1574.85|1568.65|1566.62|1560.42|5413
1677830400000|2023-03-03 08:00:00|1571.96|1565.76|1575.31|1569.11|1576.22|1570.02|1569.82|1563.62|5322
1677834000000|2023-03-03 09:00:00|1575.29|1569.09|1569.93|1563.73|1577.66|1571.46|1569.49|1563.29|4649
1677837600000|2023-03-03 10:00:00|1569.94|1563.74|1568.81|1562.61|1573.04|1566.84|1568.63|1562.43|3427
1677841200000|2023-03-03 11:00:00|1568.8|1562.6|1567.84|1561.64|1569.85|1563.65|1567.14|1560.94|3577
1677844800000|2023-03-03 12:00:00|1567.54|1561.34|1568.55|1562.35|1569.27|1563.07|1565.23|1559.03|3594
1677848400000|2023-03-03 13:00:00|1568.54|1562.34|1576.38|1570.18|1577.62|1571.42|1564.01|1557.81|6107
1677852000000|2023-03-03 14:00:00|1576.39|1570.19|1574.76|1568.56|1583.67|1577.47|1573.51|1567.31|9248
1677855600000|2023-03-03 15:00:00|1574.75|1568.55|1569.61|1563.41|1578.82|1572.62|1567.7|1561.5|9165
1677859200000|2023-03-03 16:00:00|1569.62|1563.42|1572.47|1566.27|1572.73|1566.53|1568.79|1562.59|7166
1677862800000|2023-03-03 17:00:00|1572.44|1566.24|1575.51|1569.31|1577.9|1571.7|1572.42|1566.22|6254
1677866400000|2023-03-03 18:00:00|1575.52|1569.32|1562.98|1556.78|1576.63|1570.43|1554.39|1548.19|7029
1677870000000|2023-03-03 19:00:00|1563.1|1556.9|1568.6|1562.4|1571.73|1565.53|1560.41|1554.21|5797
1677873600000|2023-03-03 20:00:00|1568.61|1562.41|1562.53|1556.33|1570.22|1564.02|1561.5|1555.3|5974
1677877200000|2023-03-03 21:00:00|1562.56|1556.36|1562.59|1556.39|1565.39|1559.19|1550.67|1544.47|7248
1677916800000|2023-03-04 08:00:00|1572.1|1565.9|1571.17|1564.97|1572.59|1566.39|1570.56|1564.36|2217
1677920400000|2023-03-04 09:00:00|1571.16|1564.96|1572.63|1566.43|1573.64|1567.44|1571.05|1564.85|2300
1677924000000|2023-03-04 10:00:00|1572.62|1566.42|1571.36|1565.16|1574.21|1568.01|1570.16|1563.96|2204
1677927600000|2023-03-04 11:00:00|1571.37|1565.17|1572.34|1566.14|1573.54|1567.34|1571.05|1564.85|2290
1677931200000|2023-03-04 12:00:00|1572.32|1566.12|1574.41|1568.21|1574.84|1568.64|1570.94|1564.74|2433
1677934800000|2023-03-04 13:00:00|1574.4|1568.2|1571.53|1565.33|1574.41|1568.21|1571.44|1565.24|1975
1677938400000|2023-03-04 14:00:00|1571.54|1565.34|1570.47|1564.27|1573.56|1567.36|1569.72|1563.52|2730
1677942000000|2023-03-04 15:00:00|1570.52|1564.32|1565.25|1559.05|1571.9|1565.7|1565.15|1558.95|3357
1677945600000|2023-03-04 16:00:00|1565.2|1559|1567.43|1561.23|1568.69|1562.49|1563.76|1557.56|2536
1677949200000|2023-03-04 17:00:00|1567.44|1561.24|1567.21|1561.01|1568.18|1561.98|1566.35|1560.15|749
1677952800000|2023-03-04 18:00:00|1565.69|1559.49|1566.75|1560.55|1567.61|1561.41|1560.51|1554.31|2312
1677956400000|2023-03-04 19:00:00|1566.74|1560.54|1562.81|1556.61|1567.71|1561.51|1561.47|1555.27|2835
1677960000000|2023-03-04 20:00:00|1562.84|1556.64|1560.57|1554.37|1563.93|1557.73|1552.58|1546.38|4148
1677963600000|2023-03-04 21:00:00|1560.56|1554.36|1560.09|1553.89|1563.49|1557.29|1552.83|1546.63|4727
1677967200000|2023-03-04 22:00:00|1560.11|1553.91|1564.57|1558.37|1571.28|1565.08|1557.02|1550.82|3916
1677970800000|2023-03-04 23:00:00|1564.59|1558.39|1566.64|1560.44|1568.2|1562|1564|1557.8|515
1677974400000|2023-03-05 00:00:00|1569.64|1563.44|1573.15|1566.95|1573.24|1567.04|1567.89|1561.69|2897
1677978000000|2023-03-05 01:00:00|1573.26|1567.06|1585.03|1578.83|1591.29|1585.09|1571.35|1565.15|6512
1677981600000|2023-03-05 02:00:00|1585.06|1578.86|1569.6|1563.4|1586.26|1580.06|1556.96|1550.76|5559
1677985200000|2023-03-05 03:00:00|1569.64|1563.44|1571.01|1564.81|1572.72|1566.52|1569.57|1563.37|3058
1677988800000|2023-03-05 04:00:00|1571|1564.8|1575.2|1569|1576.47|1570.27|1570.94|1564.74|2855
1677992400000|2023-03-05 05:00:00|1575.19|1568.99|1573.54|1567.34|1575.26|1569.06|1572.38|1566.18|1200
1677996000000|2023-03-05 06:00:00|1573.57|1567.37|1574.53|1568.33|1574.92|1568.72|1572.29|1566.09|1821
1677999600000|2023-03-05 07:00:00|1574.52|1568.32|1571.93|1565.73|1574.72|1568.52|1571.58|1565.38|2049
1678003200000|2023-03-05 08:00:00|1571.91|1565.71|1569.17|1562.97|1574.14|1567.94|1568.28|1562.08|1776
1678006800000|2023-03-05 09:00:00|1569.18|1562.98|1571.79|1565.59|1572.91|1566.71|1567.64|1561.44|2386
1678010400000|2023-03-05 10:00:00|1571.8|1565.6|1574.23|1568.03|1575.87|1569.67|1571.53|1565.33|2137
1678014000000|2023-03-05 11:00:00|1574.22|1568.02|1571.99|1565.79|1574.93|1568.73|1571.9|1565.7|1625
1678017600000|2023-03-05 12:00:00|1572|1565.8|1572.59|1566.39|1573.94|1567.74|1571.32|1565.12|2632
1678021200000|2023-03-05 13:00:00|1572.67|1566.47|1575.99|1569.79|1577.2|1571|1572.67|1566.47|3476
1678024800000|2023-03-05 14:00:00|1575.98|1569.78|1571.89|1565.69|1576.5|1570.3|1571.84|1565.64|2702
1678028400000|2023-03-05 15:00:00|1571.93|1565.73|1572.31|1566.11|1575.47|1569.27|1571.7|1565.5|1946
1678032000000|2023-03-05 16:00:00|1572.32|1566.12|1573.45|1567.25|1574.54|1568.34|1571.37|1565.17|1375
1678035600000|2023-03-05 17:00:00|1573.49|1567.29|1571.78|1565.58|1574.91|1568.71|1571.6|1565.4|1249
1678039200000|2023-03-05 18:00:00|1571.71|1565.51|1571.38|1565.18|1572.4|1566.2|1570.64|1564.44|1404
1678042800000|2023-03-05 19:00:00|1571.37|1565.17|1569.26|1563.06|1572.25|1566.05|1566.5|1560.3|2386
1678046400000|2023-03-05 20:00:00|1569.23|1563.03|1573.59|1565.89|1574.53|1566.83|1568.92|1562.72|1939
1678050000000|2023-03-05 21:00:00|1573.61|1565.91|1575.92|1568.22|1581.93|1574.23|1562.95|1555.25|4407
1678053600000|2023-03-05 22:00:00|1575.84|1568.14|1568.69|1562.49|1575.84|1568.14|1563.95|1557.75|3850
1678057200000|2023-03-05 23:00:00|1568.65|1562.45|1567.64|1561.44|1569.84|1563.64|1559.83|1553.63|4604
1678060800000|2023-03-06 00:00:00|1567.65|1561.45|1571|1564.8|1572.53|1566.33|1562.52|1556.32|4171
1678064400000|2023-03-06 01:00:00|1571.13|1564.93|1565.21|1559.01|1575.76|1569.56|1561.23|1555.03|6272
1678068000000|2023-03-06 02:00:00|1565.16|1558.96|1565.7|1559.5|1568.16|1561.96|1560.01|1553.81|5855
1678071600000|2023-03-06 03:00:00|1565.69|1559.49|1565.73|1559.53|1567.74|1561.54|1564.14|1557.94|1870
1678075200000|2023-03-06 04:00:00|1565.76|1559.56|1562.83|1556.63|1567.59|1561.39|1562.06|1555.86|2290
1678078800000|2023-03-06 05:00:00|1562.82|1556.62|1563.41|1557.21|1563.41|1557.21|1558.31|1552.11|3105
1678082400000|2023-03-06 06:00:00|1563.39|1557.19|1566.1|1559.9|1566.74|1560.54|1563.13|1556.93|1915
1678086000000|2023-03-06 07:00:00|1566|1559.8|1564.51|1558.31|1568.11|1561.91|1564.22|1558.02|2035
1678089600000|2023-03-06 08:00:00|1564.63|1558.43|1567.59|1561.39|1569.15|1562.95|1561.12|1554.92|2838
1678093200000|2023-03-06 09:00:00|1567.6|1561.4|1568.75|1562.55|1569.07|1562.87|1564.14|1557.94|1868
1678096800000|2023-03-06 10:00:00|1568.74|1562.54|1570.87|1564.67|1571.5|1565.3|1567.27|1561.07|1360
1678100400000|2023-03-06 11:00:00|1570.88|1564.68|1566.56|1560.36|1571.28|1565.08|1565.88|1559.68|1225
1678104000000|2023-03-06 12:00:00|1566.55|1560.35|1567.63|1561.43|1569.44|1563.24|1564.78|1558.58|1261
1678107600000|2023-03-06 13:00:00|1567.62|1561.42|1573.59|1567.39|1574.48|1568.28|1566.83|1560.63|3074
1678111200000|2023-03-06 14:00:00|1573.61|1567.41|1574.19|1567.99|1577.08|1570.88|1571.12|1564.92|4726
1678114800000|2023-03-06 15:00:00|1574.25|1568.05|1581|1574.8|1586.19|1579.99|1572.57|1566.37|5498
1678118400000|2023-03-06 16:00:00|1580.99|1574.79|1579.28|1573.08|1583.73|1577.53|1575.24|1569.04|4042
1678122000000|2023-03-06 17:00:00|1579.29|1573.09|1576.97|1570.77|1579.56|1573.36|1576|1569.8|3307
1678125600000|2023-03-06 18:00:00|1576.93|1570.73|1577.24|1571.04|1579.98|1573.78|1575.47|1569.27|3017
1678129200000|2023-03-06 19:00:00|1577.57|1571.37|1569.06|1562.86|1577.74|1571.54|1566.28|1560.08|4358
1678132800000|2023-03-06 20:00:00|1569.1|1562.9|1564.25|1558.05|1570.45|1564.25|1563.93|1557.73|3751
1678136400000|2023-03-06 21:00:00|1564.41|1558.21|1569.54|1563.34|1571.55|1565.35|1562.55|1556.35|2173
1678140000000|2023-03-06 22:00:00|1569.56|1563.36|1572.52|1566.32|1573.81|1567.61|1569.48|1563.28|1571
1678143600000|2023-03-06 23:00:00|1572.4|1566.2|1568.89|1562.69|1574.05|1567.85|1568.05|1561.85|2651
1678147200000|2023-03-07 00:00:00|1568.82|1562.62|1568.51|1562.31|1569.05|1562.85|1564.52|1558.32|2231
1678150800000|2023-03-07 01:00:00|1568.48|1562.28|1577.08|1570.88|1577.96|1571.76|1568.35|1562.15|3444
1678154400000|2023-03-07 02:00:00|1577.07|1570.87|1580.18|1573.98|1580.65|1574.45|1574.92|1568.72|2355
1678158000000|2023-03-07 03:00:00|1580.19|1573.99|1577.97|1571.77|1586.8|1580.6|1577.58|1571.38|3345
1678161600000|2023-03-07 04:00:00|1578.01|1571.81|1578.45|1572.25|1579.56|1573.36|1577.43|1571.23|748
1678165200000|2023-03-07 05:00:00|1578.53|1572.33|1577.03|1570.83|1578.65|1572.45|1576.33|1570.13|866
1678168800000|2023-03-07 06:00:00|1577.15|1570.95|1575.9|1569.7|1577.36|1571.16|1574.45|1568.25|2105
1678172400000|2023-03-07 07:00:00|1575.89|1569.69|1574.15|1567.95|1576.63|1570.43|1573.83|1567.63|1522
1678176000000|2023-03-07 08:00:00|1574.32|1568.12|1573.75|1567.55|1574.46|1568.26|1571.28|1565.08|1648
1678179600000|2023-03-07 09:00:00|1573.73|1567.53|1568.85|1562.65|1574.01|1567.81|1567.18|1560.98|3071
1678183200000|2023-03-07 10:00:00|1568.82|1562.62|1566.77|1560.57|1572.38|1566.18|1566.28|1560.08|2371
1678186800000|2023-03-07 11:00:00|1566.74|1560.54|1566.2|1560|1569.36|1563.16|1565.66|1559.46|2152
1678190400000|2023-03-07 12:00:00|1566.24|1560.04|1570.74|1564.54|1571.08|1564.88|1565.47|1559.27|1882
1678194000000|2023-03-07 13:00:00|1570.72|1564.52|1566.87|1560.67|1571.26|1565.06|1566.36|1560.16|1653
1678197600000|2023-03-07 14:00:00|1566.88|1560.68|1565.26|1559.06|1569.62|1563.42|1559.99|1553.79|5296
1678201200000|2023-03-07 15:00:00|1565.21|1559.01|1563.89|1557.69|1574.88|1568.68|1539.51|1533.31|11462
1678204800000|2023-03-07 16:00:00|1564|1557.8|1557.2|1551|1567.1|1560.9|1551.4|1545.2|7220
1678208400000|2023-03-07 17:00:00|1557.3|1551.1|1564.84|1558.64|1568.4|1562.2|1556.25|1550.05|5365
1678212000000|2023-03-07 18:00:00|1564.78|1558.58|1558.45|1552.25|1566.05|1559.85|1555.67|1549.47|4379
1678215600000|2023-03-07 19:00:00|1558.4|1552.2|1554.28|1548.08|1561.15|1554.95|1552.53|1546.33|3154
1678219200000|2023-03-07 20:00:00|1554.23|1548.03|1551.45|1545.25|1555.95|1549.75|1546.4|1540.2|5486
1678222800000|2023-03-07 21:00:00|1551.48|1545.28|1553.61|1547.41|1558.05|1551.85|1547.41|1541.21|4111
1678226400000|2023-03-07 22:00:00|1553.6|1547.4|1556.35|1550.15|1557.6|1551.4|1546.7|1540.5|3161
1678230000000|2023-03-07 23:00:00|1556.33|1550.13|1564.87|1558.67|1566.79|1560.59|1554.78|1548.58|3572
1678233600000|2023-03-08 00:00:00|1564.98|1558.78|1570.53|1564.33|1573.45|1567.25|1564.75|1558.55|4136
1678237200000|2023-03-08 01:00:00|1570.28|1564.08|1566.36|1560.16|1572.04|1565.84|1565.72|1559.52|3236
1678240800000|2023-03-08 02:00:00|1566.34|1560.14|1564.73|1558.53|1568.72|1562.52|1563.23|1557.03|2302
1678244400000|2023-03-08 03:00:00|1564.8|1558.6|1565.53|1559.33|1565.95|1559.75|1561.03|1554.83|2434
1678248000000|2023-03-08 04:00:00|1565.32|1559.12|1565.7|1559.5|1566.59|1560.39|1562.95|1556.75|1872
1678251600000|2023-03-08 05:00:00|1565.75|1559.55|1554.55|1548.35|1565.95|1559.75|1552.33|1546.13|5327
1678255200000|2023-03-08 06:00:00|1554.29|1548.09|1557.39|1551.19|1558.65|1552.45|1551.27|1545.07|3446
1678258800000|2023-03-08 07:00:00|1557.36|1551.16|1554.27|1548.07|1557.99|1551.79|1553.63|1547.43|2436
1678262400000|2023-03-08 08:00:00|1554.33|1548.13|1556.04|1549.84|1558.16|1551.96|1553.07|1546.87|2028
1678266000000|2023-03-08 09:00:00|1555.89|1549.69|1558.58|1552.38|1559.35|1553.15|1555.41|1549.21|1623
1678269600000|2023-03-08 10:00:00|1558.59|1552.39|1562.11|1555.91|1563.4|1557.2|1558.13|1551.93|2349
1678273200000|2023-03-08 11:00:00|1562.14|1555.94|1560.28|1554.08|1564.44|1558.24|1560.22|1554.02|2021
1678276800000|2023-03-08 12:00:00|1560.37|1554.17|1556.99|1550.79|1563.14|1556.94|1555.38|1549.18|2575
1678280400000|2023-03-08 13:00:00|1557.01|1550.81|1554.75|1548.55|1559.09|1552.89|1553.11|1546.91|5116
1678284000000|2023-03-08 14:00:00|1554.58|1548.38|1551.27|1545.07|1556.34|1550.14|1548.74|1542.54|7533
1678287600000|2023-03-08 15:00:00|1551.74|1545.54|1563.56|1557.36|1568.49|1562.29|1544.81|1538.61|9815
1678291200000|2023-03-08 16:00:00|1563.59|1557.39|1563.55|1557.35|1568.1|1561.9|1556.34|1550.14|4945
1678294800000|2023-03-08 17:00:00|1563.54|1557.34|1557.43|1551.23|1564.24|1558.04|1557.12|1550.92|3733
1678298400000|2023-03-08 18:00:00|1557.66|1551.46|1556.5|1550.3|1559.71|1553.51|1551.76|1545.56|4790
1678302000000|2023-03-08 19:00:00|1556.49|1550.29|1555.75|1549.55|1559.47|1553.27|1554.08|1547.88|2978
1678305600000|2023-03-08 20:00:00|1555.68|1549.48|1562.78|1556.58|1564.3|1558.1|1552.89|1546.69|3484
1678309200000|2023-03-08 21:00:00|1562.82|1556.62|1555.86|1549.66|1564.05|1557.85|1551.82|1545.62|3919
1678312800000|2023-03-08 22:00:00|1555.85|1549.65|1548.61|1542.41|1556.7|1550.5|1544.71|1538.51|3936
1678316400000|2023-03-08 23:00:00|1548.62|1542.42|1535.67|1529.47|1551.1|1544.9|1527.95|1521.75|7228
1678320000000|2023-03-09 00:00:00|1535.38|1529.18|1539.1|1532.9|1542.45|1536.25|1534.59|1528.39|4975
1678323600000|2023-03-09 01:00:00|1539.08|1532.88|1541.01|1534.81|1542.71|1536.51|1534.81|1528.61|3757
1678327200000|2023-03-09 02:00:00|1540.96|1534.76|1546.02|1539.82|1547.98|1541.78|1540.83|1534.63|2778
1678330800000|2023-03-09 03:00:00|1546.06|1539.86|1544.7|1538.5|1546.8|1540.6|1543.18|1536.98|1894
1678334400000|2023-03-09 04:00:00|1544.46|1538.26|1541.36|1535.16|1544.72|1538.52|1540.62|1534.42|2149
1678338000000|2023-03-09 05:00:00|1541.37|1535.17|1541.02|1534.82|1543.21|1537.01|1540.63|1534.43|1701
1678341600000|2023-03-09 06:00:00|1540.99|1534.79|1544.13|1537.93|1544.54|1538.34|1539.3|1533.1|1990
1678345200000|2023-03-09 07:00:00|1544.07|1537.87|1539.77|1533.57|1544.17|1537.97|1539.27|1533.07|2428
1678348800000|2023-03-09 08:00:00|1539.76|1533.56|1535.88|1529.68|1541.95|1535.75|1528.22|1522.02|4458
1678352400000|2023-03-09 09:00:00|1535.92|1529.72|1535.05|1528.85|1538.25|1532.05|1531.47|1525.27|4008
1678356000000|2023-03-09 10:00:00|1535|1528.8|1536.37|1530.17|1537.75|1531.55|1530.69|1524.49|3018
1678359600000|2023-03-09 11:00:00|1536.25|1530.05|1537.93|1531.73|1538.37|1532.17|1535.42|1529.22|1768
1678363200000|2023-03-09 12:00:00|1537.94|1531.74|1534.86|1528.66|1538.17|1531.97|1532.75|1526.55|2162
1678366800000|2023-03-09 13:00:00|1534.68|1528.48|1541.88|1535.68|1542.55|1536.35|1530.47|1524.27|5735
1678370400000|2023-03-09 14:00:00|1541.7|1535.5|1542.89|1536.69|1549.42|1543.22|1540.81|1534.61|5927
1678374000000|2023-03-09 15:00:00|1542.91|1536.71|1537.26|1531.06|1546.68|1540.48|1535.58|1529.38|5532
1678377600000|2023-03-09 16:00:00|1537.04|1530.84|1529.79|1523.59|1540.97|1534.77|1525.56|1519.36|6422
1678381200000|2023-03-09 17:00:00|1529.94|1523.74|1532.41|1526.21|1533.53|1527.33|1525.79|1519.59|5227
1678384800000|2023-03-09 18:00:00|1532.45|1526.25|1508.94|1502.74|1533.88|1527.68|1506.39|1500.19|7704
1678388400000|2023-03-09 19:00:00|1508.65|1502.45|1491.33|1485.13|1509.08|1502.88|1484.67|1478.47|8688
1678392000000|2023-03-09 20:00:00|1491.16|1484.96|1417.6|1411.4|1492.79|1486.59|1412.6|1406.4|11182
1678395600000|2023-03-09 21:00:00|1417.65|1411.45|1435.75|1429.55|1448.4|1442.2|1417.64|1411.44|9671
1678399200000|2023-03-09 22:00:00|1435.73|1429.53|1436.28|1430.08|1451.12|1444.92|1435.5|1429.3|5374
1678402800000|2023-03-09 23:00:00|1435.98|1429.78|1440.52|1434.32|1442.73|1436.53|1431.84|1425.64|6309
1678406400000|2023-03-10 00:00:00|1440.55|1434.35|1428.97|1422.77|1440.67|1434.47|1424.57|1418.37|8327
1678410000000|2023-03-10 01:00:00|1429.15|1422.95|1433.02|1426.82|1435.91|1429.71|1413.13|1406.93|9370
1678413600000|2023-03-10 02:00:00|1433.08|1426.88|1428.97|1422.77|1436.65|1430.45|1428.42|1422.22|3795
1678417200000|2023-03-10 03:00:00|1428.98|1422.78|1429.83|1423.63|1433.79|1427.59|1425.74|1419.54|2914
1678420800000|2023-03-10 04:00:00|1429.73|1423.53|1418.96|1412.76|1429.98|1423.78|1415.73|1409.53|6161
1678424400000|2023-03-10 05:00:00|1418.95|1412.75|1423.78|1417.58|1426.33|1420.13|1414.74|1408.54|4823
1678428000000|2023-03-10 06:00:00|1423.74|1417.54|1409.92|1403.72|1424.97|1418.77|1407.88|1401.68|5455
1678431600000|2023-03-10 07:00:00|1410.05|1403.85|1415.22|1409.02|1417|1410.8|1395.06|1388.86|8531
1678435200000|2023-03-10 08:00:00|1415.49|1409.29|1410.41|1404.21|1416.14|1409.94|1406.92|1400.72|5074
1678438800000|2023-03-10 09:00:00|1410.31|1404.11|1399.94|1393.74|1410.97|1404.77|1399.8|1393.6|5989
1678442400000|2023-03-10 10:00:00|1400.01|1393.81|1382.66|1376.46|1405.65|1399.45|1372.94|1366.74|10241
1678446000000|2023-03-10 11:00:00|1382.7|1376.5|1387.79|1381.59|1391.4|1385.2|1377.38|1371.18|8067
1678449600000|2023-03-10 12:00:00|1387.97|1381.77|1399.46|1393.26|1403.95|1397.75|1387.14|1380.94|8109
1678453200000|2023-03-10 13:00:00|1399.4|1393.2|1427.76|1421.56|1437.39|1431.19|1395.79|1389.59|9909
1678456800000|2023-03-10 14:00:00|1427.81|1421.61|1404.88|1398.68|1428.32|1422.12|1385.83|1379.63|11178
1678460400000|2023-03-10 15:00:00|1404.9|1398.7|1420.74|1414.54|1423.61|1417.41|1400.67|1394.47|9792
1678464000000|2023-03-10 16:00:00|1420.75|1414.55|1418.54|1412.34|1441.79|1435.59|1413.62|1407.42|8779
1678467600000|2023-03-10 17:00:00|1418.51|1412.31|1410.93|1404.73|1423.02|1416.82|1404.2|1398|7768
1678471200000|2023-03-10 18:00:00|1410.91|1404.71|1406.48|1400.28|1418.55|1412.35|1405.08|1398.88|6072
1678474800000|2023-03-10 19:00:00|1406.46|1400.26|1424.37|1418.17|1426.76|1420.56|1406.46|1400.26|6937
1678478400000|2023-03-10 20:00:00|1424.39|1418.19|1421.22|1415.02|1428.01|1421.81|1418.14|1411.94|7018
1678482000000|2023-03-10 21:00:00|1421.23|1415.03|1428.45|1422.25|1432.44|1426.24|1410.35|1404.15|5814
1678521600000|2023-03-11 08:00:00|1428.08|1421.88|1443.13|1436.93|1458.92|1452.72|1419.1|1412.9|11490
1678525200000|2023-03-11 09:00:00|1443.17|1436.97|1444.38|1438.18|1488.75|1448.75|1435.97|1429.77|9523
1678528800000|2023-03-11 10:00:00|1444.4|1438.2|1480.25|1440.25|1489.92|1449.92|1440.73|1433.85|9003
1678532400000|2023-03-11 11:00:00|1480.31|1440.31|1479.49|1439.49|1490.96|1450.96|1436.59|1424.25|10688
1678536000000|2023-03-11 12:00:00|1479.34|1439.34|1435.58|1429.38|1598.55|1558.55|1434.2|1428|6726
1678539600000|2023-03-11 13:00:00|1435.57|1429.37|1438.66|1432.46|1444.84|1438.64|1435.43|1429.23|6315
1678543200000|2023-03-11 14:00:00|1438.6|1432.4|1441.91|1435.71|1445.37|1439.17|1436.87|1430.67|6463
1678546800000|2023-03-11 15:00:00|1441.88|1435.68|1438.32|1432.12|1445.79|1439.59|1436.63|1430.43|4955
1678550400000|2023-03-11 16:00:00|1438.31|1432.11|1442.63|1436.43|1448.02|1441.82|1434.86|1428.66|5732
1678554000000|2023-03-11 17:00:00|1442.67|1436.47|1460.24|1454.04|1466.65|1460.45|1441.68|1435.48|6141
1678557600000|2023-03-11 18:00:00|1460.49|1454.29|1460.24|1454.04|1470.71|1464.51|1457.3|1451.1|6412
1678561200000|2023-03-11 19:00:00|1460.2|1454|1460.24|1454.04|1467.52|1461.32|1455.3|1449.1|4241
1678564800000|2023-03-11 20:00:00|1460.23|1454.03|1476.75|1470.55|1480.2|1474|1460.23|1454.03|6197
1678568400000|2023-03-11 21:00:00|1476.73|1470.53|1473.71|1467.51|1480.01|1473.81|1466.65|1460.45|5438
1678572000000|2023-03-11 22:00:00|1473.72|1467.52|1468.75|1462.55|1481.12|1474.92|1467.28|1461.08|3999
1678575600000|2023-03-11 23:00:00|1468.76|1462.56|1481|1474.8|1487.79|1481.59|1467.74|1461.54|4699
1678579200000|2023-03-12 00:00:00|1480.99|1474.79|1473.69|1467.49|1482.91|1476.71|1470.15|1463.95|6596
1678582800000|2023-03-12 01:00:00|1473.68|1467.48|1472.62|1466.42|1478.5|1472.3|1470.84|1464.64|4952
1678586400000|2023-03-12 02:00:00|1473.53|1467.33|1475.17|1468.97|1478.18|1471.98|1466.03|1459.83|4666
1678590000000|2023-03-12 03:00:00|1475.18|1468.98|1477.09|1470.89|1484.32|1478.12|1473.63|1467.43|4007
1678593600000|2023-03-12 04:00:00|1477.1|1470.9|1476.16|1469.96|1481.78|1475.58|1471.53|1465.33|3658
1678597200000|2023-03-12 05:00:00|1476.14|1469.94|1475.76|1469.56|1490.07|1483.87|1475.38|1469.18|4683
1678600800000|2023-03-12 06:00:00|1475.77|1469.57|1469.74|1463.54|1481.54|1475.34|1468.85|1462.65|3172
1678604400000|2023-03-12 07:00:00|1469.57|1463.37|1472.76|1466.56|1476.21|1470.01|1464.69|1458.49|3030
1678608000000|2023-03-12 08:00:00|1469.47|1463.27|1476.3|1470.1|1476.57|1470.37|1466.16|1459.96|3167
1678611600000|2023-03-12 09:00:00|1476.29|1470.09|1471.72|1465.52|1479.25|1473.05|1470.81|1464.61|3765
1678615200000|2023-03-12 10:00:00|1471.71|1465.51|1473.11|1466.91|1476.23|1470.03|1469.4|1463.2|2587
1678618800000|2023-03-12 11:00:00|1473.15|1466.95|1474.27|1468.07|1478.36|1472.16|1472.37|1466.17|3153
1678622400000|2023-03-12 12:00:00|1474.26|1468.06|1467.93|1461.73|1475.72|1469.52|1458.87|1452.67|4625
1678626000000|2023-03-12 13:00:00|1467.92|1461.72|1467.78|1461.58|1479.09|1472.89|1466.39|1460.19|4115
1678629600000|2023-03-12 14:00:00|1467.74|1461.54|1466.18|1459.98|1476.12|1469.92|1463.52|1457.32|4324
1678633200000|2023-03-12 15:00:00|1466.17|1459.97|1468.49|1462.29|1474.79|1468.59|1462.35|1456.15|4402
1678636800000|2023-03-12 16:00:00|1468.5|1462.3|1476.32|1470.12|1481.01|1474.81|1465.82|1459.62|3963
1678640400000|2023-03-12 17:00:00|1476.3|1470.1|1528.31|1522.11|1539.06|1532.86|1474.12|1467.92|8673
1678644000000|2023-03-12 18:00:00|1528.33|1522.13|1552.75|1546.55|1562.94|1556.74|1525.55|1519.35|11046
1678647600000|2023-03-12 19:00:00|1552.72|1546.52|1528|1521.8|1559.47|1553.27|1524.66|1518.46|10230
1678651200000|2023-03-12 20:00:00|1527.98|1521.78|1564.07|1556.37|1567.51|1559.81|1525.19|1518.99|9322
1678654800000|2023-03-12 21:00:00|1563.61|1555.91|1559.05|1551.35|1563.69|1555.99|1543.35|1535.65|6002
1678658400000|2023-03-12 22:00:00|1559.08|1551.38|1577.95|1571.75|1609.75|1603.55|1541.6|1533.9|10669
1678662000000|2023-03-12 23:00:00|1577.8|1571.6|1589.55|1583.35|1595.31|1589.11|1572.7|1566.5|8909
1678665600000|2023-03-13 00:00:00|1589.5|1583.3|1624.17|1617.97|1636.44|1630.24|1583.35|1577.15|9599
1678669200000|2023-03-13 01:00:00|1624.49|1618.29|1609.1|1602.9|1629.85|1623.65|1607.27|1601.07|8408
1678672800000|2023-03-13 02:00:00|1611.6|1605.4|1598.89|1592.69|1615.93|1609.73|1593.96|1587.76|4519
1678676400000|2023-03-13 03:00:00|1598.9|1592.7|1597.25|1591.05|1604.13|1597.93|1593.9|1587.7|5386
1678680000000|2023-03-13 04:00:00|1596.15|1589.95|1603.05|1596.85|1609.89|1603.69|1595.87|1589.67|6518
1678683600000|2023-03-13 05:00:00|1604.99|1598.79|1607.63|1601.43|1608.95|1602.75|1601.75|1595.55|4147
1678687200000|2023-03-13 06:00:00|1607.51|1601.31|1610.48|1604.28|1612.97|1606.77|1602.4|1596.2|5339
1678690800000|2023-03-13 07:00:00|1610.32|1604.12|1616.45|1610.25|1623.85|1617.65|1608.35|1602.15|7357
1678694400000|2023-03-13 08:00:00|1616.55|1610.35|1594.5|1588.3|1618.17|1611.97|1594.2|1588|9111
1678698000000|2023-03-13 09:00:00|1594.33|1588.13|1579.04|1572.84|1601.23|1595.03|1573.35|1567.15|10937
1678701600000|2023-03-13 10:00:00|1579.13|1572.93|1591.16|1584.96|1594.39|1588.19|1577|1570.8|8738
1678705200000|2023-03-13 11:00:00|1591.17|1584.97|1587.67|1581.47|1594.34|1588.14|1581.91|1575.71|10669
1678708800000|2023-03-13 12:00:00|1587.6|1581.4|1587.43|1581.23|1589.77|1583.57|1577.75|1571.55|12373
1678712400000|2023-03-13 13:00:00|1587.35|1581.15|1606.3|1600.1|1612.64|1606.44|1587.23|1581.03|13277
1678716000000|2023-03-13 14:00:00|1606.65|1600.45|1654.92|1648.72|1662.86|1656.66|1601.56|1595.36|12988
1678719600000|2023-03-13 15:00:00|1654.93|1648.73|1675.31|1669.11|1703.5|1697.3|1653.99|1647.79|13184
1678723200000|2023-03-13 16:00:00|1675.27|1669.07|1672.78|1666.58|1692.13|1685.93|1657.57|1651.37|11688
1678726800000|2023-03-13 17:00:00|1672.64|1666.44|1675.38|1669.18|1681.1|1674.9|1660.48|1654.28|10159
1678730400000|2023-03-13 18:00:00|1676.79|1670.59|1685.13|1678.93|1686.05|1679.85|1668.95|1662.75|9322
1678734000000|2023-03-13 19:00:00|1685.32|1679.12|1686.44|1680.24|1694.19|1687.99|1678.75|1672.55|9575
1678737600000|2023-03-13 20:00:00|1686.42|1680.22|1674.55|1668.35|1689.09|1682.89|1669.85|1663.65|8018
1678741200000|2023-03-13 21:00:00|1674.57|1668.37|1676.67|1670.47|1682.59|1676.39|1672.31|1666.11|5648
1678744800000|2023-03-13 22:00:00|1676.68|1670.48|1689.29|1683.09|1690.65|1684.45|1676.68|1670.48|6257
1678748400000|2023-03-13 23:00:00|1689.2|1683|1683.33|1677.13|1689.92|1683.72|1670.5|1664.3|7616
1678752000000|2023-03-14 00:00:00|1683.32|1677.12|1677.41|1671.21|1688.24|1682.04|1675.25|1669.05|10814
1678755600000|2023-03-14 01:00:00|1676.81|1670.61|1684.99|1678.79|1686.83|1680.63|1673.15|1666.95|9307
1678759200000|2023-03-14 02:00:00|1684.25|1678.05|1678.35|1672.15|1693.19|1686.99|1678.35|1672.15|7317
1678762800000|2023-03-14 03:00:00|1678.3|1672.1|1686.91|1680.71|1688.35|1682.15|1676.65|1670.45|5185
1678766400000|2023-03-14 04:00:00|1686.3|1680.1|1686.46|1680.26|1688.2|1682|1680.25|1674.05|5587
1678770000000|2023-03-14 05:00:00|1685.21|1679.01|1681.69|1675.49|1703.29|1697.09|1675.36|1669.16|9047
1678773600000|2023-03-14 06:00:00|1681.72|1675.52|1682.13|1675.93|1689.9|1683.7|1678.4|1672.2|7976
1678777200000|2023-03-14 07:00:00|1682.11|1675.91|1676.86|1670.66|1688.33|1682.13|1668.82|1662.62|7636
1678780800000|2023-03-14 08:00:00|1676.7|1670.5|1675.58|1669.38|1681.83|1675.63|1664.25|1658.05|8765
1678784400000|2023-03-14 09:00:00|1674.81|1668.61|1676.54|1670.34|1678.55|1672.35|1668.85|1662.65|6657
1678788000000|2023-03-14 10:00:00|1675.23|1669.03|1688.65|1682.45|1692.9|1686.7|1671.95|1665.75|4182
1678791600000|2023-03-14 11:00:00|1688.6|1682.4|1693.03|1686.83|1698.62|1692.42|1681.15|1674.95|6691
1678795200000|2023-03-14 12:00:00|1692.93|1686.73|1745.37|1739.17|1750.21|1744.01|1683.44|1677.24|8918
1678798800000|2023-03-14 13:00:00|1746.21|1740.01|1741.34|1735.14|1777.04|1770.84|1734.37|1728.17|9495
1678802400000|2023-03-14 14:00:00|1741.37|1735.17|1768.68|1762.48|1785.86|1779.66|1731.77|1725.57|8774
1678806000000|2023-03-14 15:00:00|1768.97|1762.77|1778.05|1771.85|1784.43|1778.23|1764.45|1758.25|7687
1678809600000|2023-03-14 16:00:00|1777.27|1771.07|1771.49|1765.29|1783.38|1777.18|1758.4|1752.2|7096
1678813200000|2023-03-14 17:00:00|1771.46|1765.26|1762.51|1756.31|1774.49|1768.29|1756.16|1749.96|7541
1678816800000|2023-03-14 18:00:00|1762.47|1756.27|1734.55|1728.35|1764.94|1758.74|1733.44|1727.24|8247
1678820400000|2023-03-14 19:00:00|1734.65|1728.45|1728.8|1722.6|1744.19|1737.99|1694.8|1688.6|9102
1678824000000|2023-03-14 20:00:00|1728.55|1722.35|1707.89|1701.69|1734.23|1728.03|1701.66|1695.46|8224
1678827600000|2023-03-14 21:00:00|1707.96|1701.76|1703.7|1697.5|1710.49|1704.29|1669.31|1663.11|8705
1678831200000|2023-03-14 22:00:00|1703.91|1697.71|1709.1|1702.9|1717.07|1710.87|1698.5|1692.3|8060
1678834800000|2023-03-14 23:00:00|1709.23|1703.03|1706|1699.8|1714.53|1708.33|1704.3|1698.1|6548
1678838400000|2023-03-15 00:00:00|1706.14|1699.94|1707.58|1701.38|1711|1704.8|1688.15|1681.95|7950
1678842000000|2023-03-15 01:00:00|1707.09|1700.89|1717.69|1711.49|1723.65|1717.45|1705.21|1699.01|7569
1678845600000|2023-03-15 02:00:00|1717.11|1710.91|1714.45|1708.25|1722.83|1716.63|1711.3|1705.1|5545
1678849200000|2023-03-15 03:00:00|1714.64|1708.44|1710.87|1704.67|1717|1710.8|1704.75|1698.55|4857
1678852800000|2023-03-15 04:00:00|1711.13|1704.93|1712.86|1706.66|1714.7|1708.5|1705.55|1699.35|5256
1678856400000|2023-03-15 05:00:00|1710.44|1704.24|1706.75|1700.55|1718.37|1712.17|1704.15|1697.95|5256
1678860000000|2023-03-15 06:00:00|1704.75|1698.55|1708.23|1702.03|1714.86|1708.66|1699.55|1693.35|5833
1678863600000|2023-03-15 07:00:00|1710.16|1703.96|1713.33|1707.13|1713.92|1707.72|1704.05|1697.85|3904
1678867200000|2023-03-15 08:00:00|1711.59|1705.39|1703.82|1697.62|1715.34|1709.14|1701.75|1695.55|5589
1678870800000|2023-03-15 09:00:00|1703.8|1697.6|1694.41|1688.21|1708.98|1702.78|1689.45|1683.25|5869
1678874400000|2023-03-15 10:00:00|1696.25|1690.05|1686.55|1680.35|1702.68|1696.48|1684.35|1678.15|6936
1678878000000|2023-03-15 11:00:00|1686.99|1680.79|1687.2|1681|1691.51|1685.31|1659.65|1653.45|8219
1678881600000|2023-03-15 12:00:00|1688.11|1681.91|1685.58|1679.38|1706.7|1700.5|1663.75|1657.55|8013
1678885200000|2023-03-15 13:00:00|1685.67|1679.47|1674.45|1668.25|1703.57|1697.37|1673.15|1666.95|7984
1678888800000|2023-03-15 14:00:00|1674.4|1668.2|1662.01|1655.81|1685.46|1679.26|1640.86|1634.66|9196
1678892400000|2023-03-15 15:00:00|1661.93|1655.73|1640.15|1633.95|1663.93|1657.73|1631.03|1624.83|9023
1678896000000|2023-03-15 16:00:00|1640.1|1633.9|1621.89|1615.69|1649.68|1643.48|1619.04|1612.84|9271
1678899600000|2023-03-15 17:00:00|1621.8|1615.6|1635.49|1629.29|1638.09|1631.89|1617.37|1611.17|8538
1678903200000|2023-03-15 18:00:00|1636.18|1629.98|1653.08|1646.88|1653.15|1646.95|1626.58|1620.38|8065
1678906800000|2023-03-15 19:00:00|1653.1|1646.9|1653.15|1646.95|1661.71|1655.51|1641.65|1635.45|7881
1678910400000|2023-03-15 20:00:00|1653.78|1647.58|1654.03|1647.83|1660.87|1654.67|1644.75|1638.55|6166
1678914000000|2023-03-15 21:00:00|1654.09|1647.89|1660.55|1654.35|1662.58|1656.38|1653.49|1647.29|5554
1678917600000|2023-03-15 22:00:00|1660.72|1654.52|1656.26|1650.06|1673.35|1667.15|1648.55|1642.35|6201
1678921200000|2023-03-15 23:00:00|1656.09|1649.89|1655.76|1649.56|1663.54|1657.34|1651.15|1644.95|5801
1678924800000|2023-03-16 00:00:00|1655.35|1649.15|1648.45|1642.25|1667.76|1661.56|1645.75|1639.55|5646
1678928400000|2023-03-16 01:00:00|1648.35|1642.15|1653.98|1647.78|1656.74|1650.54|1638.35|1632.15|6627
1678932000000|2023-03-16 02:00:00|1651.35|1645.15|1656.41|1650.21|1662.32|1656.12|1650.95|1644.75|4987
1678935600000|2023-03-16 03:00:00|1656.25|1650.05|1652.39|1646.19|1659.04|1652.84|1648|1641.8|4653
1678939200000|2023-03-16 04:00:00|1652.43|1646.23|1647.33|1641.13|1655.63|1649.43|1644.15|1637.95|5104
1678942800000|2023-03-16 05:00:00|1647.34|1641.14|1650.95|1644.75|1656.12|1649.92|1644.25|1638.05|3682
1678946400000|2023-03-16 06:00:00|1651|1644.8|1659.55|1653.35|1662.2|1656|1650.65|1644.45|5603
1678950000000|2023-03-16 07:00:00|1660.53|1654.33|1662.35|1656.15|1666.44|1660.24|1656.65|1650.45|6320
1678953600000|2023-03-16 08:00:00|1662.51|1656.31|1660.15|1653.95|1664.18|1657.98|1657.95|1651.75|4765
1678957200000|2023-03-16 09:00:00|1660.3|1654.1|1660.92|1654.72|1671.56|1665.36|1646.4|1640.2|5864
1678960800000|2023-03-16 10:00:00|1660.25|1654.05|1670.91|1664.71|1676.43|1670.23|1653.35|1647.15|6235
1678964400000|2023-03-16 11:00:00|1670.92|1664.72|1667.53|1661.33|1672.22|1666.02|1664.05|1657.85|5762
1678968000000|2023-03-16 12:00:00|1667.98|1661.78|1657.84|1651.64|1669.97|1663.77|1653.65|1647.45|7251
1678971600000|2023-03-16 13:00:00|1657.75|1651.55|1664.01|1657.81|1665.76|1659.56|1643.93|1637.73|7725
1678975200000|2023-03-16 14:00:00|1664.37|1658.17|1665.13|1658.93|1672.04|1665.84|1652.36|1646.16|7816
1678978800000|2023-03-16 15:00:00|1665.65|1659.45|1668.68|1662.48|1672.37|1666.17|1658.67|1652.47|7208
1678982400000|2023-03-16 16:00:00|1668.14|1661.94|1665.95|1659.75|1670.16|1663.96|1659.68|1653.48|6293
1678986000000|2023-03-16 17:00:00|1665.85|1659.65|1661.54|1655.34|1667.15|1660.95|1657.88|1651.68|5872
1678989600000|2023-03-16 18:00:00|1660.63|1654.43|1666.93|1660.73|1668.1|1661.9|1659.23|1653.03|4144
1678993200000|2023-03-16 19:00:00|1667.38|1661.18|1686.52|1680.32|1698.47|1692.27|1666.48|1660.28|6286
1678996800000|2023-03-16 20:00:00|1686.78|1680.58|1662.12|1655.92|1686.83|1680.63|1658.77|1652.57|6221
1679000400000|2023-03-16 21:00:00|1662.14|1655.94|1678.24|1672.04|1687.61|1681.41|1661.15|1654.95|6330
1679004000000|2023-03-16 22:00:00|1678.19|1671.99|1679.11|1672.91|1682.35|1676.15|1675.17|1668.97|5345
1679007600000|2023-03-16 23:00:00|1679.03|1672.83|1679.93|1673.73|1684.25|1678.05|1677.55|1671.35|5050
1679011200000|2023-03-17 00:00:00|1679.88|1673.68|1671.65|1665.45|1680.56|1674.36|1669.28|1663.08|3868
1679014800000|2023-03-17 01:00:00|1671.7|1665.5|1702.66|1696.46|1703.78|1697.58|1670.85|1664.65|5469
1679018400000|2023-03-17 02:00:00|1702.56|1696.36|1710.18|1703.98|1731.53|1725.33|1698.85|1692.65|7342
1679022000000|2023-03-17 03:00:00|1710.5|1704.3|1713.9|1707.7|1719.32|1713.12|1706.28|1700.08|5790
1679025600000|2023-03-17 04:00:00|1714.75|1708.55|1710.53|1704.33|1717.57|1711.37|1709.08|1702.88|4591
1679029200000|2023-03-17 05:00:00|1710.54|1704.34|1709.96|1703.76|1712.65|1706.45|1703.68|1697.48|4828
1679032800000|2023-03-17 06:00:00|1709.43|1703.23|1731.4|1725.2|1736.98|1730.78|1708.83|1702.63|6055
1679036400000|2023-03-17 07:00:00|1731.45|1725.25|1722.52|1716.32|1732.43|1726.23|1716.35|1710.15|4573
1679040000000|2023-03-17 08:00:00|1723.38|1717.18|1719.16|1712.96|1729.51|1723.31|1717.05|1710.85|5744
1679043600000|2023-03-17 09:00:00|1719.26|1713.06|1727.56|1721.36|1731.97|1725.77|1717.55|1711.35|4173
1679047200000|2023-03-17 10:00:00|1726.69|1720.49|1749.84|1743.64|1754.39|1748.19|1726.04|1719.84|6535
1679050800000|2023-03-17 11:00:00|1749.79|1743.59|1767.03|1760.83|1768.96|1762.76|1742.05|1735.85|6746
1679054400000|2023-03-17 12:00:00|1764.08|1757.88|1742.78|1736.58|1768|1761.8|1732.95|1726.75|7523
1679058000000|2023-03-17 13:00:00|1742.73|1736.53|1740.53|1734.33|1749.84|1743.64|1734.58|1728.38|6226
1679061600000|2023-03-17 14:00:00|1740.89|1734.69|1716.3|1710.1|1748.85|1742.65|1707.65|1701.45|8569
1679065200000|2023-03-17 15:00:00|1716.25|1710.05|1721.15|1714.95|1728.73|1722.53|1711.25|1705.05|7739
1679068800000|2023-03-17 16:00:00|1721.29|1715.09|1716.97|1710.77|1727.77|1721.57|1713.93|1707.73|5992
1679072400000|2023-03-17 17:00:00|1716.96|1710.76|1730.47|1724.27|1737.4|1731.2|1716.48|1710.28|7248
1679076000000|2023-03-17 18:00:00|1730.5|1724.3|1737.51|1731.31|1738.07|1731.87|1718.45|1712.25|7342
1679079600000|2023-03-17 19:00:00|1737.59|1731.39|1749.2|1743|1749.8|1743.6|1733.45|1727.25|7582
1679083200000|2023-03-17 20:00:00|1749.24|1743.04|1745.28|1739.08|1760.08|1753.88|1737.55|1731.35|6550
1679126400000|2023-03-18 08:00:00|1819.72|1813.52|1814.21|1808.01|1821.53|1815.33|1798.57|1792.37|6231
1679130000000|2023-03-18 09:00:00|1814.2|1808|1818.2|1812|1819.62|1813.42|1807.53|1801.33|4480
1679133600000|2023-03-18 10:00:00|1818.21|1812.01|1821.8|1815.6|1823.19|1816.99|1817.94|1811.74|4365
1679137200000|2023-03-18 11:00:00|1821.81|1815.61|1818.84|1812.64|1821.85|1815.65|1815.93|1809.73|4136
1679140800000|2023-03-18 12:00:00|1818.77|1812.57|1833.13|1826.93|1846.32|1840.12|1809.46|1803.26|6116
1679144400000|2023-03-18 13:00:00|1833.11|1826.91|1821.98|1815.78|1834.75|1828.55|1818|1811.8|6251
1679148000000|2023-03-18 14:00:00|1821.96|1815.76|1821.03|1814.83|1829.81|1823.61|1819.12|1812.92|5582
1679151600000|2023-03-18 15:00:00|1821.19|1814.99|1792.96|1786.76|1821.61|1815.41|1782.71|1776.51|7942
1679155200000|2023-03-18 16:00:00|1793.03|1786.83|1801.11|1794.91|1808.48|1802.28|1753.9|1747.7|8515
1679158800000|2023-03-18 17:00:00|1800.79|1794.59|1792.84|1786.64|1806.33|1800.13|1768.3|1762.1|8509
1679162400000|2023-03-18 18:00:00|1792.9|1786.7|1799.26|1793.06|1801.9|1795.7|1786.17|1779.97|6082
1679166000000|2023-03-18 19:00:00|1799.27|1793.07|1797.19|1790.99|1805.67|1799.47|1794.29|1788.09|5872
1679169600000|2023-03-18 20:00:00|1797.21|1791.01|1796.99|1790.79|1808.01|1801.81|1790.89|1784.69|5665
1679173200000|2023-03-18 21:00:00|1796.98|1790.78|1783.7|1777.5|1799.47|1793.27|1782.3|1776.1|4894
1679176800000|2023-03-18 22:00:00|1783.77|1777.57|1775.5|1769.3|1787.59|1781.39|1769.71|1763.51|6515
1679180400000|2023-03-18 23:00:00|1775.51|1769.31|1765.02|1758.82|1779.99|1773.79|1757.2|1751|8010
1679184000000|2023-03-19 00:00:00|1764.99|1758.79|1781|1774.8|1786.87|1780.67|1763.96|1757.76|6513
1679187600000|2023-03-19 01:00:00|1781.02|1774.82|1785.11|1778.91|1792.44|1786.24|1779.64|1773.44|5903
1679191200000|2023-03-19 02:00:00|1785.12|1778.92|1784.46|1778.26|1790.28|1784.08|1781.46|1775.26|4708
1679194800000|2023-03-19 03:00:00|1784.48|1778.28|1788.85|1782.65|1790.83|1784.63|1780.61|1774.41|3927
1679198400000|2023-03-19 04:00:00|1788.66|1782.46|1785.39|1779.19|1793.09|1786.89|1781.34|1775.14|4676
1679202000000|2023-03-19 05:00:00|1785.72|1779.52|1783.84|1777.64|1790.07|1783.87|1781.9|1775.7|4255
1679205600000|2023-03-19 06:00:00|1783.47|1777.27|1775.81|1769.61|1785.4|1779.2|1773.09|1766.89|5510
1679209200000|2023-03-19 07:00:00|1775.7|1769.5|1781.46|1775.26|1781.56|1775.36|1767.61|1761.41|6059
1679212800000|2023-03-19 08:00:00|1781.45|1775.25|1780.26|1774.06|1786.46|1780.26|1774.56|1768.36|6063
1679216400000|2023-03-19 09:00:00|1780.47|1774.27|1783.93|1777.73|1785.73|1779.53|1775.25|1769.05|5515
1679220000000|2023-03-19 10:00:00|1783.95|1777.75|1780.29|1774.09|1786.15|1779.95|1778.38|1772.18|5312
1679223600000|2023-03-19 11:00:00|1780.04|1773.84|1790.71|1784.51|1794.71|1788.51|1772.06|1765.86|6150
1679227200000|2023-03-19 12:00:00|1790.83|1784.63|1789.71|1783.51|1801.45|1795.25|1785.83|1779.63|6747
1679230800000|2023-03-19 13:00:00|1789.72|1783.52|1781.76|1775.56|1791.94|1785.74|1779.51|1773.31|5931
1679234400000|2023-03-19 14:00:00|1781.77|1775.57|1792.02|1785.82|1797.57|1791.37|1781.66|1775.46|5674
1679238000000|2023-03-19 15:00:00|1792.19|1785.99|1801.51|1795.31|1818.49|1812.29|1791.99|1785.79|8327
1679241600000|2023-03-19 16:00:00|1800.66|1794.46|1821.61|1815.41|1837.45|1831.25|1798.39|1792.19|8776
1679245200000|2023-03-19 17:00:00|1821.37|1815.17|1815.79|1809.59|1826.58|1820.38|1811.22|1805.02|7410
1679248800000|2023-03-19 18:00:00|1815.77|1809.57|1827.96|1821.76|1827.99|1821.79|1811.39|1805.19|6793
1679252400000|2023-03-19 19:00:00|1827.92|1821.72|1827.92|1821.72|1847.39|1841.19|1822.71|1816.51|8357
1679256000000|2023-03-19 20:00:00|1827.2|1821|1800.21|1792.51|1834.06|1827.86|1795.74|1788.04|7610
1679259600000|2023-03-19 21:00:00|1800.34|1792.64|1802.08|1794.38|1819.11|1811.41|1796.67|1788.97|6693
1679263200000|2023-03-19 22:00:00|1802.09|1794.39|1810.75|1804.55|1815.57|1809.37|1792.36|1785.29|5239
1679266800000|2023-03-19 23:00:00|1810.8|1804.6|1784.78|1778.58|1816.74|1810.54|1778.87|1772.67|5641
1679270400000|2023-03-20 00:00:00|1786.6|1780.4|1777.17|1770.97|1793.07|1786.87|1769.3|1763.1|6404
1679274000000|2023-03-20 01:00:00|1775.79|1769.59|1778.72|1772.52|1785.9|1779.7|1767.23|1761.03|6572
1679277600000|2023-03-20 02:00:00|1779.07|1772.87|1774.85|1768.65|1787.05|1780.85|1759.04|1752.84|6199
1679281200000|2023-03-20 03:00:00|1774.78|1768.58|1760.05|1753.85|1776.4|1770.2|1750.54|1744.34|7151
1679284800000|2023-03-20 04:00:00|1759.8|1753.6|1760.85|1754.65|1764.27|1758.07|1746.35|1740.15|5958
1679288400000|2023-03-20 05:00:00|1760.81|1754.61|1767.99|1761.79|1768.47|1762.27|1759.83|1753.63|4091
1679292000000|2023-03-20 06:00:00|1768.03|1761.83|1767.09|1760.89|1772.45|1766.25|1762.29|1756.09|5556
1679295600000|2023-03-20 07:00:00|1767.11|1760.91|1799.95|1793.75|1801.2|1795|1766.96|1760.76|6832
1679299200000|2023-03-20 08:00:00|1799.86|1793.66|1797.78|1791.58|1811.58|1805.38|1789.06|1782.86|7522
1679302800000|2023-03-20 09:00:00|1797.77|1791.57|1788.14|1781.94|1802.8|1796.6|1779.74|1773.54|7091
1679306400000|2023-03-20 10:00:00|1788.13|1781.93|1783.85|1777.65|1791.79|1785.59|1776.19|1769.99|6217
1679310000000|2023-03-20 11:00:00|1784.05|1777.85|1788.68|1782.48|1796.7|1790.5|1779.89|1773.69|5565
1679313600000|2023-03-20 12:00:00|1788.55|1782.35|1791.4|1785.2|1791.8|1785.6|1781.27|1775.07|5750
1679317200000|2023-03-20 13:00:00|1791.41|1785.21|1769.1|1762.9|1791.41|1785.21|1761.26|1755.06|6910
1679320800000|2023-03-20 14:00:00|1769.16|1762.96|1781.73|1775.53|1785.32|1779.12|1767.48|1761.28|6274
1679324400000|2023-03-20 15:00:00|1782.1|1775.9|1771.13|1764.93|1784.69|1778.49|1768.8|1762.6|3498
1679328000000|2023-03-20 16:00:00|1771.28|1765.08|1762.38|1756.18|1776.7|1770.5|1756.9|1750.7|3566
1679331600000|2023-03-20 17:00:00|1762.29|1756.09|1756.18|1749.98|1772.73|1766.53|1755.65|1749.45|2331
1679335200000|2023-03-20 18:00:00|1756.08|1749.88|1772.33|1766.13|1775.98|1769.78|1751.08|1744.88|2580
1679338800000|2023-03-20 19:00:00|1772.2|1766|1761.23|1755.03|1772.93|1766.73|1750.18|1743.98|2406
1679342400000|2023-03-20 20:00:00|1761.48|1755.28|1765|1758.8|1769.05|1762.85|1757.85|1751.65|1807
1679346000000|2023-03-20 21:00:00|1764.98|1758.78|1761.63|1755.43|1769.15|1762.95|1757.68|1751.48|4550
1679349600000|2023-03-20 22:00:00|1761.7|1755.5|1756.93|1750.73|1762.83|1756.63|1754.65|1748.45|1678
1679353200000|2023-03-20 23:00:00|1756.89|1750.69|1741.53|1735.33|1759.88|1753.68|1732.35|1726.15|2411
1679356800000|2023-03-21 00:00:00|1741.68|1735.48|1757.73|1751.53|1766.73|1760.53|1737.6|1731.4|1607
1679360400000|2023-03-21 01:00:00|1757.4|1751.2|1760.73|1754.53|1763.53|1757.33|1749.13|1742.93|1295
1679364000000|2023-03-21 02:00:00|1760.88|1754.68|1758.18|1751.98|1762.23|1756.03|1754.55|1748.35|1047
1679367600000|2023-03-21 03:00:00|1758.03|1751.83|1754.18|1747.98|1760.93|1754.73|1750.6|1744.4|794
1679371200000|2023-03-21 04:00:00|1754.15|1747.95|1759.18|1752.98|1762.03|1755.83|1753.93|1747.73|758
1679374800000|2023-03-21 05:00:00|1758.98|1752.78|1749.58|1743.38|1758.98|1752.78|1745.3|1739.1|1451
1679378400000|2023-03-21 06:00:00|1749.5|1743.3|1747.88|1741.68|1754.93|1748.73|1742.65|1736.45|1000
1679382000000|2023-03-21 07:00:00|1747.83|1741.63|1739.43|1733.23|1749.55|1743.35|1727.45|1721.25|2315
1679385600000|2023-03-21 08:00:00|1740|1733.8|1746.63|1740.43|1748.5|1742.3|1734.08|1727.88|1692
1679389200000|2023-03-21 09:00:00|1746.4|1740.2|1757.18|1750.98|1764.6|1758.4|1743.7|1737.5|1675
1679392800000|2023-03-21 10:00:00|1757.05|1750.85|1766.98|1760.78|1776.03|1769.83|1756.28|1750.08|1844
1679396400000|2023-03-21 11:00:00|1766.45|1760.25|1769.65|1763.45|1771.83|1765.63|1761.05|1754.85|1419
1679400000000|2023-03-21 12:00:00|1769.73|1763.53|1813.83|1807.63|1816.53|1810.33|1766.4|1760.2|2892
1679403600000|2023-03-21 13:00:00|1813.7|1807.5|1827.43|1821.23|1828.08|1821.88|1811.98|1805.78|5659
1679407200000|2023-03-21 14:00:00|1827.1|1820.9|1812.88|1806.68|1842.27|1836.07|1806.31|1800.11|5240
1679410800000|2023-03-21 15:00:00|1813.08|1806.88|1820.86|1814.66|1826.6|1820.4|1811.13|1804.93|3298
1679414400000|2023-03-21 16:00:00|1820.92|1814.72|1820.25|1814.05|1833.35|1827.15|1815.77|1809.57|3496
1679418000000|2023-03-21 17:00:00|1819.95|1813.75|1798.2|1792|1823.63|1817.43|1797.35|1791.15|3113
1679421600000|2023-03-21 18:00:00|1799.2|1793|1796.55|1790.35|1801.3|1795.1|1783.5|1777.3|2608
1679425200000|2023-03-21 19:00:00|1796.98|1790.78|1799.68|1793.48|1807.93|1801.73|1794.2|1788|2663
1679428800000|2023-03-21 20:00:00|1799.73|1793.53|1804.61|1798.41|1811.15|1804.95|1797.08|1790.88|1534
1679432400000|2023-03-21 21:00:00|1804.71|1798.51|1801.15|1794.95|1807.21|1801.01|1788.46|1782.26|5392
1679436000000|2023-03-21 22:00:00|1801.5|1795.3|1802.13|1795.93|1804.08|1797.88|1793.05|1786.85|1744
1679439600000|2023-03-21 23:00:00|1801.6|1795.4|1809.48|1803.28|1813.6|1807.4|1798.15|1791.95|1614
1679443200000|2023-03-22 00:00:00|1809.45|1803.25|1796.23|1790.03|1810.3|1804.1|1786.53|1780.33|2092
1679446800000|2023-03-22 01:00:00|1796.45|1790.25|1802.55|1796.35|1803.58|1797.38|1792.15|1785.95|1851
1679450400000|2023-03-22 02:00:00|1802.5|1796.3|1803.2|1797|1807.78|1801.58|1801.95|1795.75|1585
1679454000000|2023-03-22 03:00:00|1803.23|1797.03|1807.35|1801.15|1815.48|1809.28|1797.67|1791.47|2228
1679457600000|2023-03-22 04:00:00|1807.3|1801.1|1809.38|1803.18|1809.48|1803.28|1803.45|1797.25|920
1679461200000|2023-03-22 05:00:00|1809.48|1803.28|1812.18|1805.98|1816.18|1809.98|1808.65|1802.45|1460
1679464800000|2023-03-22 06:00:00|1811.35|1805.15|1806.05|1799.85|1812.43|1806.23|1803.95|1797.75|1409
1679468400000|2023-03-22 07:00:00|1806.08|1799.88|1800.25|1794.05|1806.73|1800.53|1795.25|1789.05|2311
1679472000000|2023-03-22 08:00:00|1800.2|1794|1793.78|1787.58|1801.73|1795.53|1790.95|1784.75|1871
1679475600000|2023-03-22 09:00:00|1793.2|1787|1794.1|1787.9|1798.45|1792.25|1788.8|1782.6|2342
1679479200000|2023-03-22 10:00:00|1794.14|1787.94|1797.63|1791.43|1800.95|1794.75|1792.37|1786.17|2652
1679482800000|2023-03-22 11:00:00|1797.71|1791.51|1792.65|1786.45|1801.1|1794.9|1790.2|1784|2268
1679486400000|2023-03-22 12:00:00|1792.81|1786.61|1803.55|1797.35|1808.8|1802.6|1790.85|1784.65|3678
1679490000000|2023-03-22 13:00:00|1803.56|1797.36|1805.52|1799.32|1812.94|1806.74|1800.29|1794.09|4301
1679493600000|2023-03-22 14:00:00|1805.51|1799.31|1809.45|1803.25|1825.43|1819.23|1804.25|1798.05|4979
1679497200000|2023-03-22 15:00:00|1809.39|1803.19|1812.75|1806.55|1826.4|1820.2|1805.3|1799.1|6865
1679500800000|2023-03-22 16:00:00|1812.78|1806.58|1809.74|1803.54|1816.08|1809.88|1803.13|1796.93|4199
1679504400000|2023-03-22 17:00:00|1809.8|1803.6|1792.53|1786.33|1810.33|1804.13|1782.9|1776.7|4851
1679508000000|2023-03-22 18:00:00|1793.23|1787.03|1779.88|1773.68|1816.75|1810.55|1758.65|1752.45|7770
1679511600000|2023-03-22 19:00:00|1779.85|1773.65|1724.55|1718.35|1779.85|1773.65|1719.06|1712.86|8269
1679515200000|2023-03-22 20:00:00|1724.35|1718.15|1740.85|1734.65|1744.18|1737.98|1718.43|1712.23|5916
1679518800000|2023-03-22 21:00:00|1740.91|1734.71|1727.35|1721.15|1746.65|1740.45|1725.24|1719.04|6591
1679522400000|2023-03-22 22:00:00|1727.36|1721.16|1734.33|1728.13|1735.84|1729.64|1721.43|1715.23|3678
1679526000000|2023-03-22 23:00:00|1734.35|1728.15|1741.83|1735.63|1743.83|1737.63|1733.15|1726.95|3126
1679529600000|2023-03-23 00:00:00|1741.6|1735.4|1744.93|1738.73|1752.68|1746.48|1737.91|1731.71|3479
1679533200000|2023-03-23 01:00:00|1745.08|1738.88|1737.9|1731.7|1745.28|1739.08|1736.95|1730.75|2623
1679536800000|2023-03-23 02:00:00|1737.89|1731.69|1746.13|1739.93|1747.55|1741.35|1736.93|1730.73|1358
1679540400000|2023-03-23 03:00:00|1746.18|1739.98|1744.73|1738.53|1749.65|1743.45|1744.05|1737.85|1518
1679544000000|2023-03-23 04:00:00|1744.83|1738.63|1739.53|1733.33|1746.9|1740.7|1738.15|1731.95|1743
1679547600000|2023-03-23 05:00:00|1739.48|1733.28|1757.71|1751.51|1759.68|1753.48|1738.4|1732.2|2185
1679551200000|2023-03-23 06:00:00|1757.66|1751.46|1758.93|1752.73|1761.7|1755.5|1754.05|1747.85|2555
1679554800000|2023-03-23 07:00:00|1759.03|1752.83|1758.63|1752.43|1759.55|1753.35|1753.76|1747.56|1445
1679558400000|2023-03-23 08:00:00|1759.15|1752.95|1759.43|1753.23|1764.3|1758.1|1756.5|1750.3|1818
1679562000000|2023-03-23 09:00:00|1759.48|1753.28|1763.53|1757.33|1764.38|1758.18|1757.51|1751.31|1509
1679565600000|2023-03-23 10:00:00|1763.3|1757.1|1760.2|1754|1767.38|1761.18|1759.54|1753.34|915
1679569200000|2023-03-23 11:00:00|1760.21|1754.01|1763.26|1757.06|1765.25|1759.05|1753.93|1747.73|825
1679572800000|2023-03-23 12:00:00|1763.04|1756.84|1759.78|1753.58|1766.57|1760.37|1758.63|1752.43|2776
1679576400000|2023-03-23 13:00:00|1759.88|1753.68|1754.83|1748.63|1760.85|1754.65|1749.3|1743.1|3393
1679580000000|2023-03-23 14:00:00|1754.9|1748.7|1808.79|1802.59|1810.1|1803.9|1751.68|1745.48|6231
1679583600000|2023-03-23 15:00:00|1809.99|1803.79|1843.95|1837.75|1861.99|1855.79|1808.6|1802.4|7122
1679587200000|2023-03-23 16:00:00|1844.53|1838.33|1834.58|1828.38|1848.33|1842.13|1829.19|1822.99|4042
1679590800000|2023-03-23 17:00:00|1835.15|1828.95|1832.03|1825.83|1838.55|1832.35|1821.45|1815.25|4264
1679594400000|2023-03-23 18:00:00|1832.4|1826.2|1807.63|1801.43|1835.89|1829.69|1799.83|1793.63|5985
1679598000000|2023-03-23 19:00:00|1807.78|1801.58|1827.28|1821.08|1829.82|1823.62|1799.8|1793.6|6708
1679601600000|2023-03-23 20:00:00|1827.18|1820.98|1822.02|1815.82|1827.25|1821.05|1812.08|1805.88|2520
1679605200000|2023-03-23 21:00:00|1822|1815.8|1820.44|1814.24|1822.02|1815.82|1810.88|1804.68|5053
1679608800000|2023-03-23 22:00:00|1820.49|1814.29|1814.48|1808.28|1820.57|1814.37|1809.48|1803.28|2018
1679612400000|2023-03-23 23:00:00|1814.82|1808.62|1819.63|1813.43|1826.89|1820.69|1813.38|1807.18|1882
1679616000000|2023-03-24 00:00:00|1819.7|1813.5|1816.38|1810.18|1824.5|1818.3|1815.28|1809.08|1283
1679619600000|2023-03-24 01:00:00|1816.33|1810.13|1820.68|1814.48|1824.1|1817.9|1812.18|1805.98|973
1679623200000|2023-03-24 02:00:00|1821.35|1815.15|1815.18|1808.98|1824.11|1817.91|1814.75|1808.55|1060
1679626800000|2023-03-24 03:00:00|1815.4|1809.2|1818.48|1812.28|1819.2|1813|1814.83|1808.63|1167
1679630400000|2023-03-24 04:00:00|1818.47|1812.27|1810.08|1803.88|1821.05|1814.85|1809.21|1803.01|1970
1679634000000|2023-03-24 05:00:00|1810.03|1803.83|1816.85|1810.65|1817.96|1811.76|1809.78|1803.58|1758
1679637600000|2023-03-24 06:00:00|1816.86|1810.66|1818.25|1812.05|1819.65|1813.45|1815.8|1809.6|1028
1679641200000|2023-03-24 07:00:00|1818.2|1812|1821.11|1814.91|1822.57|1816.37|1814.19|1807.99|1224
1679644800000|2023-03-24 08:00:00|1821.12|1814.92|1799.83|1793.63|1822.19|1815.99|1793.38|1787.18|3561
1679648400000|2023-03-24 09:00:00|1799.55|1793.35|1792.23|1786.03|1805.14|1798.94|1786.99|1780.79|4293
1679652000000|2023-03-24 10:00:00|1792.2|1786|1792.56|1786.36|1793.85|1787.65|1782.81|1776.61|5152
1679655600000|2023-03-24 11:00:00|1792.52|1786.32|1752.92|1746.72|1795.15|1788.95|1736.82|1730.62|5084
1679659200000|2023-03-24 12:00:00|1752.76|1746.56|1777.17|1770.97|1788.23|1782.03|1749.56|1743.36|5822
1679662800000|2023-03-24 13:00:00|1777.04|1770.84|1772.1|1765.9|1778.37|1772.17|1753.98|1747.78|4850
1679666400000|2023-03-24 14:00:00|1772.11|1765.91|1767.48|1761.28|1787.88|1781.68|1762.03|1755.83|6900
1679670000000|2023-03-24 15:00:00|1767.62|1761.42|1771.57|1765.37|1775.12|1768.92|1757.28|1751.08|5933
1679673600000|2023-03-24 16:00:00|1771.91|1765.71|1767.29|1761.09|1774.74|1768.54|1764.64|1758.44|5122
1679677200000|2023-03-24 17:00:00|1767.35|1761.15|1741.61|1735.41|1769.04|1762.84|1731.21|1725.01|7064
1679680800000|2023-03-24 18:00:00|1741.62|1735.42|1760.43|1754.23|1770.58|1764.38|1740.99|1734.79|7064
1679684400000|2023-03-24 19:00:00|1760.44|1754.24|1768.23|1762.03|1772.12|1765.92|1756.85|1750.65|4841
1679688000000|2023-03-24 20:00:00|1768.38|1762.18|1754.18|1747.98|1768.99|1762.79|1744.84|1738.64|6525
1679731200000|2023-03-25 08:00:00|1752.68|1746.48|1748.68|1742.48|1755.38|1749.18|1741.26|1735.06|5182
1679734800000|2023-03-25 09:00:00|1748.67|1742.47|1753.15|1746.95|1754.99|1748.79|1745.17|1738.97|4870
1679738400000|2023-03-25 10:00:00|1753.14|1746.94|1752.7|1746.5|1755.21|1749.01|1747.01|1740.81|5001
1679742000000|2023-03-25 11:00:00|1752.71|1746.51|1749.99|1743.79|1754.85|1748.65|1748.5|1742.3|4089
1679745600000|2023-03-25 12:00:00|1749.97|1743.77|1749.78|1743.58|1751.18|1744.98|1743.95|1737.75|4717
1679749200000|2023-03-25 13:00:00|1749.79|1743.59|1759.19|1752.99|1762.19|1755.99|1745.43|1739.23|5352
1679752800000|2023-03-25 14:00:00|1759.2|1753|1753.92|1747.72|1762.14|1755.94|1753.57|1747.37|5088
1679756400000|2023-03-25 15:00:00|1753.91|1747.71|1760|1753.8|1767.31|1761.11|1749.99|1743.79|6042
1679760000000|2023-03-25 16:00:00|1759.98|1753.78|1758.01|1751.81|1762.45|1756.25|1757.75|1751.55|5544
1679763600000|2023-03-25 17:00:00|1758|1751.8|1749.53|1743.33|1759.5|1753.3|1745.86|1739.66|5954
1679767200000|2023-03-25 18:00:00|1749.54|1743.34|1743.86|1737.66|1751.3|1745.1|1743.33|1737.13|4899
1679770800000|2023-03-25 19:00:00|1743.79|1737.59|1722.21|1716.01|1743.8|1737.6|1721.1|1714.9|7376
1679774400000|2023-03-25 20:00:00|1722.02|1715.82|1735.34|1729.14|1739.89|1733.69|1718.96|1712.76|6250
1679778000000|2023-03-25 21:00:00|1735.32|1729.12|1737.83|1731.63|1741.32|1735.12|1733.24|1727.04|4055
1679781600000|2023-03-25 22:00:00|1737.79|1731.59|1742.6|1736.4|1748.15|1741.95|1736.25|1730.05|5112
1679785200000|2023-03-25 23:00:00|1742.64|1736.44|1746.87|1740.67|1747.32|1741.12|1740.33|1734.13|4203
1679788800000|2023-03-26 00:00:00|1746.86|1740.66|1755.66|1749.46|1761.25|1755.05|1744.4|1738.2|4510
1679792400000|2023-03-26 01:00:00|1755.68|1749.48|1756.43|1750.23|1760.23|1754.03|1752.94|1746.74|4009
1679796000000|2023-03-26 02:00:00|1756.44|1750.24|1757.71|1751.51|1758.87|1752.67|1755.5|1749.3|3807
1679799600000|2023-03-26 03:00:00|1757.67|1751.47|1754.35|1748.15|1759.58|1753.38|1753.12|1746.92|3541
1679803200000|2023-03-26 04:00:00|1754.34|1748.14|1753.71|1747.51|1754.82|1748.62|1750.81|1744.61|3940
1679806800000|2023-03-26 05:00:00|1753.7|1747.5|1757.92|1751.72|1758.84|1752.64|1750.9|1744.7|3292
1679810400000|2023-03-26 06:00:00|1757.93|1751.73|1756.63|1750.43|1760.11|1753.91|1755.38|1749.18|2881
1679814000000|2023-03-26 07:00:00|1756.62|1750.42|1757.56|1751.36|1760.28|1754.08|1755.99|1749.79|3025
1679817600000|2023-03-26 08:00:00|1757.59|1751.39|1779.73|1773.53|1791.66|1785.46|1754.97|1748.77|5203
1679821200000|2023-03-26 09:00:00|1779.71|1773.51|1779.68|1773.48|1786.45|1780.25|1775.86|1769.66|5093
1679824800000|2023-03-26 10:00:00|1779.7|1773.5|1776.44|1770.24|1780.16|1773.96|1771.24|1765.04|4028
1679828400000|2023-03-26 11:00:00|1776.49|1770.29|1782.84|1776.64|1785.38|1779.18|1772.77|1766.57|3781
1679832000000|2023-03-26 12:00:00|1782.88|1776.68|1780.44|1774.24|1786.72|1780.52|1776.11|1769.91|5178
1679835600000|2023-03-26 13:00:00|1780.43|1774.23|1800.97|1794.77|1803.5|1797.3|1778.14|1771.94|5869
1679839200000|2023-03-26 14:00:00|1801.21|1795.01|1768.2|1762|1801.45|1795.25|1752.12|1712.12|7587
1679842800000|2023-03-26 15:00:00|1768.19|1761.99|1767.78|1761.58|1774.05|1767.85|1764.85|1758.65|6266
1679846400000|2023-03-26 16:00:00|1767.71|1761.51|1761.6|1755.4|1772.61|1766.41|1760|1753.8|5326
1679850000000|2023-03-26 17:00:00|1761.92|1755.72|1771.34|1765.14|1772.68|1766.48|1760.66|1754.46|4582
1679853600000|2023-03-26 18:00:00|1771.35|1765.15|1770.82|1764.62|1776.24|1770.04|1768.65|1762.45|4593
1679857200000|2023-03-26 19:00:00|1770.83|1764.63|1771.11|1763.41|1774.52|1766.82|1768.77|1761.85|4142
1679860800000|2023-03-26 20:00:00|1771.12|1763.42|1765.36|1757.66|1774.81|1767.11|1760.04|1752.34|5085
1679864400000|2023-03-26 21:00:00|1765.33|1757.63|1768.98|1762.78|1769.3|1763.1|1762|1755.8|2446
1679868000000|2023-03-26 22:00:00|1768.92|1762.72|1780.41|1774.21|1783.16|1776.96|1752.92|1746.72|4294
1679871600000|2023-03-26 23:00:00|1780.53|1774.33|1778.7|1772.5|1787.59|1781.39|1777.57|1771.37|4882
1679875200000|2023-03-27 00:00:00|1778.79|1772.59|1783.48|1777.28|1785.05|1778.85|1776.61|1770.41|4000
1679878800000|2023-03-27 01:00:00|1783.46|1777.26|1767.73|1761.53|1784.98|1778.78|1767.73|1761.53|4016
1679882400000|2023-03-27 02:00:00|1767.97|1761.77|1769.9|1763.7|1770.08|1763.88|1763.76|1757.56|2279
1679886000000|2023-03-27 03:00:00|1769.85|1763.65|1769.58|1763.38|1771.84|1765.64|1767.19|1760.99|1703
1679889600000|2023-03-27 04:00:00|1769.57|1763.37|1769.25|1763.05|1772.33|1766.13|1768.35|1762.15|2034
1679893200000|2023-03-27 05:00:00|1769.33|1763.13|1755.13|1748.93|1770.3|1764.1|1751.97|1745.77|2772
1679896800000|2023-03-27 06:00:00|1755.03|1748.83|1758.01|1751.81|1759.65|1753.45|1751.31|1745.11|3224
1679900400000|2023-03-27 07:00:00|1758|1751.8|1756.83|1750.63|1760.15|1753.95|1753.65|1747.45|2404
1679904000000|2023-03-27 08:00:00|1756.75|1750.55|1760.93|1754.73|1763.26|1757.06|1754.24|1748.04|2272
1679907600000|2023-03-27 09:00:00|1760.65|1754.45|1767.32|1761.12|1769.18|1762.98|1758.96|1752.76|2397
1679911200000|2023-03-27 10:00:00|1767.37|1761.17|1768.92|1762.72|1770.7|1764.5|1764.72|1758.52|1867
1679914800000|2023-03-27 11:00:00|1768.91|1762.71|1769.88|1763.68|1774.41|1768.21|1766.96|1760.76|3014
1679918400000|2023-03-27 12:00:00|1769.7|1763.5|1759.06|1752.86|1773.15|1766.95|1755.82|1749.62|3751
1679922000000|2023-03-27 13:00:00|1759.81|1753.61|1758.3|1752.1|1768.05|1761.85|1753.42|1747.22|4596
1679925600000|2023-03-27 14:00:00|1758.95|1752.75|1724.12|1717.92|1761.21|1755.01|1724.06|1717.86|6561
1679929200000|2023-03-27 15:00:00|1724.07|1717.87|1714.95|1708.75|1724.07|1717.87|1690.68|1684.48|7259
1679932800000|2023-03-27 16:00:00|1714.96|1708.76|1720.78|1714.58|1735.8|1729.6|1711.93|1705.73|5318
1679936400000|2023-03-27 17:00:00|1720.76|1714.56|1711.58|1705.38|1724.45|1718.25|1708.7|1702.5|4598
1679940000000|2023-03-27 18:00:00|1711.57|1705.37|1718.48|1712.28|1722.71|1716.51|1710.18|1703.98|4618
1679943600000|2023-03-27 19:00:00|1718.43|1712.23|1707.85|1701.65|1723|1716.8|1705.02|1698.82|4190
1679947200000|2023-03-27 20:00:00|1707.9|1701.7|1711.12|1704.92|1712.48|1706.28|1700.23|1694.03|4165
1679950800000|2023-03-27 21:00:00|1711.13|1704.93|1716.92|1710.72|1720.04|1713.84|1709.6|1703.4|4270
1679954400000|2023-03-27 22:00:00|1716.91|1710.71|1713.3|1707.1|1718.64|1712.44|1711.08|1704.88|3418
1679958000000|2023-03-27 23:00:00|1713.34|1707.14|1719.23|1713.03|1720.53|1714.33|1711.37|1705.17|3222
1679961600000|2023-03-28 00:00:00|1719.24|1713.04|1711.23|1705.03|1722.9|1716.7|1710.12|1703.92|3743
1679965200000|2023-03-28 01:00:00|1711.35|1705.15|1720.85|1714.65|1730.29|1724.09|1705.42|1699.22|4818
1679968800000|2023-03-28 02:00:00|1720.8|1714.6|1717.48|1711.28|1722.45|1716.25|1713.88|1707.68|2898
1679972400000|2023-03-28 03:00:00|1717.45|1711.25|1715.35|1709.15|1717.75|1711.55|1713.21|1707.01|2652
1679976000000|2023-03-28 04:00:00|1715.65|1709.45|1721.78|1715.58|1721.85|1715.65|1713.62|1707.42|3031
1679979600000|2023-03-28 05:00:00|1721.96|1715.76|1727.83|1721.63|1727.83|1721.63|1718.21|1712.01|2811
1679983200000|2023-03-28 06:00:00|1727.9|1721.7|1735.41|1729.21|1739.21|1733.01|1727.5|1721.3|4556
1679986800000|2023-03-28 07:00:00|1735.35|1729.15|1728.25|1722.05|1737.58|1731.38|1727.2|1721|3026
1679990400000|2023-03-28 08:00:00|1728.13|1721.93|1731.68|1725.48|1732.92|1726.72|1725.41|1719.21|3249
1679994000000|2023-03-28 09:00:00|1731.9|1725.7|1722.7|1716.5|1732.64|1726.44|1720.18|1713.98|4308
1679997600000|2023-03-28 10:00:00|1722.73|1716.53|1720.98|1714.78|1725.93|1719.73|1714.01|1707.81|5194
1680001200000|2023-03-28 11:00:00|1721.25|1715.05|1748.51|1742.31|1756.56|1750.36|1720.7|1714.5|6271
1680004800000|2023-03-28 12:00:00|1748.55|1742.35|1740.43|1734.23|1754.03|1747.83|1734.29|1728.09|5881
1680008400000|2023-03-28 13:00:00|1740.44|1734.24|1740.53|1734.33|1747.72|1741.52|1734.21|1728.01|5469
1680012000000|2023-03-28 14:00:00|1740.72|1734.52|1743.71|1737.51|1753.25|1747.05|1738.76|1732.56|5680
1680015600000|2023-03-28 15:00:00|1743.82|1737.62|1747.62|1741.42|1749.6|1743.4|1740.59|1734.39|4752
1680019200000|2023-03-28 16:00:00|1747.5|1741.3|1738.78|1732.58|1750.44|1744.24|1736.44|1730.24|4822
1680022800000|2023-03-28 17:00:00|1738.75|1732.55|1739.5|1733.3|1743.05|1736.85|1731.51|1725.31|6013
1680026400000|2023-03-28 18:00:00|1739.38|1733.18|1779.8|1773.6|1783.43|1777.23|1738.42|1732.22|5194
1680030000000|2023-03-28 19:00:00|1779.83|1773.63|1789.04|1782.84|1797.59|1791.39|1769.96|1763.76|6910
1680033600000|2023-03-28 20:00:00|1789.14|1782.94|1777.92|1771.72|1792.95|1786.75|1774.57|1768.37|5498
1680037200000|2023-03-28 21:00:00|1777.91|1771.71|1772.23|1766.03|1778.85|1772.65|1765.33|1759.13|5056
1680040800000|2023-03-28 22:00:00|1772.29|1766.09|1773.87|1767.67|1776.17|1769.97|1769.77|1763.57|3893
1680044400000|2023-03-28 23:00:00|1773.83|1767.63|1776.4|1770.2|1781|1774.8|1773.76|1767.56|3894
1680048000000|2023-03-29 00:00:00|1776.48|1770.28|1779.24|1773.04|1781.55|1775.35|1776.21|1770.01|3763
1680051600000|2023-03-29 01:00:00|1779.19|1772.99|1782.55|1776.35|1792.49|1786.29|1779.16|1772.96|4456
1680055200000|2023-03-29 02:00:00|1782.67|1776.47|1783.42|1777.22|1786.54|1780.34|1781.53|1775.33|3440
1680058800000|2023-03-29 03:00:00|1783.45|1777.25|1782.12|1775.92|1784.55|1778.35|1779.3|1773.1|3246
1680062400000|2023-03-29 04:00:00|1782.13|1775.93|1795.34|1789.14|1801.35|1795.15|1782.13|1775.93|4636
1680066000000|2023-03-29 05:00:00|1795.35|1789.15|1793.25|1787.05|1798.7|1792.5|1791.34|1785.14|4406
1680069600000|2023-03-29 06:00:00|1793.29|1787.09|1808.28|1802.08|1820.21|1814.01|1789.96|1783.76|5899
1680073200000|2023-03-29 07:00:00|1808.41|1802.21|1808.14|1801.94|1814.16|1807.96|1806.45|1800.25|4619
1680076800000|2023-03-29 08:00:00|1808.3|1802.1|1823.85|1817.65|1829.55|1823.35|1803.5|1797.3|5527
1680080400000|2023-03-29 09:00:00|1824.15|1817.95|1817.41|1811.21|1827.62|1821.42|1817.34|1811.14|3567
1680084000000|2023-03-29 10:00:00|1817.5|1811.3|1814.41|1808.21|1820.91|1814.71|1811.41|1805.21|3072
1680087600000|2023-03-29 11:00:00|1814.4|1808.2|1814.15|1807.95|1815|1808.8|1808.43|1802.23|4448
1680091200000|2023-03-29 12:00:00|1814.17|1807.97|1814.21|1808.01|1815.78|1809.58|1805.09|1798.89|4598
1680094800000|2023-03-29 13:00:00|1814.18|1807.98|1812.9|1806.7|1818.2|1812|1807.82|1801.62|4350
1680098400000|2023-03-29 14:00:00|1813.3|1807.1|1799.7|1793.5|1819.65|1813.45|1795.99|1789.79|5207
1680102000000|2023-03-29 15:00:00|1799.75|1793.55|1811.21|1805.01|1812.73|1806.53|1797.13|1790.93|4515
1680105600000|2023-03-29 16:00:00|1811.19|1804.99|1797.1|1790.9|1811.96|1805.76|1795.93|1789.73|5148
1680109200000|2023-03-29 17:00:00|1797.07|1790.87|1801.71|1795.51|1807.2|1801|1796.04|1789.84|5455
1680112800000|2023-03-29 18:00:00|1801.72|1795.52|1807.05|1800.85|1809.48|1803.28|1799.5|1793.3|3928
1680116400000|2023-03-29 19:00:00|1807.08|1800.88|1811.71|1805.51|1814.7|1808.5|1805.37|1799.17|4394
1680120000000|2023-03-29 20:00:00|1812.1|1805.9|1806.64|1800.44|1812.78|1806.58|1805.6|1799.4|3974
1680123600000|2023-03-29 21:00:00|1806.63|1800.43|1797.68|1791.48|1808.78|1802.58|1797.43|1791.23|3989
1680127200000|2023-03-29 22:00:00|1797.84|1791.64|1793.54|1787.34|1799.55|1793.35|1786.69|1780.49|4784
1680130800000|2023-03-29 23:00:00|1793.55|1787.35|1796.27|1790.07|1801.24|1795.04|1792.78|1786.58|4381
1680134400000|2023-03-30 00:00:00|1796.35|1790.15|1788.85|1782.65|1802.79|1796.59|1781.34|1775.14|3763
1680138000000|2023-03-30 01:00:00|1788.81|1782.61|1794.76|1788.56|1797.14|1790.94|1784.91|1778.71|5197
1680141600000|2023-03-30 02:00:00|1794.77|1788.57|1819.74|1813.54|1832.25|1826.05|1794.14|1787.94|6071
1680145200000|2023-03-30 03:00:00|1819.73|1813.53|1791.39|1785.19|1820.8|1814.6|1770.58|1764.38|5600
1680148800000|2023-03-30 04:00:00|1791.43|1785.23|1800.53|1794.33|1802.62|1796.42|1789.19|1782.99|4292
1680152400000|2023-03-30 05:00:00|1800.54|1794.34|1800.43|1794.23|1801.55|1795.35|1794.48|1788.28|3427
1680156000000|2023-03-30 06:00:00|1800.4|1794.2|1799.85|1793.65|1805.15|1798.95|1796.48|1790.28|2698
1680159600000|2023-03-30 07:00:00|1799.82|1793.62|1809.8|1803.6|1815.71|1809.51|1798.15|1791.95|4245
1680163200000|2023-03-30 08:00:00|1809.79|1803.59|1802.69|1796.49|1811.43|1805.23|1801.5|1795.3|3256
1680166800000|2023-03-30 09:00:00|1802.74|1796.54|1803.98|1797.78|1804.91|1798.71|1797.28|1791.08|1810
1680170400000|2023-03-30 10:00:00|1804.15|1797.95|1806.62|1800.42|1808.92|1802.72|1801.75|1795.55|1885
1680174000000|2023-03-30 11:00:00|1806.63|1800.43|1808.04|1801.84|1810.78|1804.58|1805.01|1798.81|2949
1680177600000|2023-03-30 12:00:00|1808.1|1801.9|1807.86|1801.66|1809.43|1803.23|1800.8|1794.6|4202
1680181200000|2023-03-30 13:00:00|1807.84|1801.64|1800.87|1794.67|1807.84|1801.64|1797.85|1791.65|4793
1680184800000|2023-03-30 14:00:00|1800.92|1794.72|1798.19|1791.99|1802.05|1795.85|1790.83|1784.63|5861
1680188400000|2023-03-30 15:00:00|1798.13|1791.93|1792.79|1786.59|1799.95|1793.75|1787.98|1781.78|5511
1680192000000|2023-03-30 16:00:00|1792.8|1786.6|1788.83|1782.63|1794.8|1788.6|1782.51|1776.31|6196
1680195600000|2023-03-30 17:00:00|1788.84|1782.64|1773.27|1767.07|1790.53|1784.33|1766.63|1760.43|6000
1680199200000|2023-03-30 18:00:00|1773.32|1767.12|1779.73|1773.53|1780.32|1774.12|1770.79|1764.59|4353
1680202800000|2023-03-30 19:00:00|1779.72|1773.52|1784.66|1778.46|1787.42|1781.22|1778.63|1772.43|3694
1680206400000|2023-03-30 20:00:00|1784.54|1778.34|1798.46|1792.26|1801.78|1795.58|1782.37|1776.17|4387
1680210000000|2023-03-30 21:00:00|1798.48|1792.28|1796.33|1790.13|1800.83|1794.63|1794.05|1787.85|3794
1680213600000|2023-03-30 22:00:00|1796.32|1790.12|1788.02|1781.82|1798.55|1792.35|1786.08|1779.88|3704
1680217200000|2023-03-30 23:00:00|1788.16|1781.96|1796.88|1790.68|1798.43|1792.23|1785.51|1779.31|4341
1680220800000|2023-03-31 00:00:00|1796.87|1790.67|1808.79|1802.59|1811.7|1805.5|1792.78|1786.58|4747
1680224400000|2023-03-31 01:00:00|1808.76|1802.56|1805.45|1799.25|1820.35|1814.15|1803.32|1797.12|5740
1680228000000|2023-03-31 02:00:00|1805.49|1799.29|1806.52|1800.32|1808.94|1802.74|1802.99|1796.79|3572
1680231600000|2023-03-31 03:00:00|1806.41|1800.21|1806.61|1800.41|1812.02|1805.82|1805.8|1799.6|2866
1680235200000|2023-03-31 04:00:00|1806.63|1800.43|1808.21|1802.01|1808.9|1802.7|1803.33|1797.13|1686
1680238800000|2023-03-31 05:00:00|1808.4|1802.2|1799.88|1793.68|1811.52|1805.32|1796.2|1790|2607
1680242400000|2023-03-31 06:00:00|1799.89|1793.69|1801.62|1795.42|1803.6|1797.4|1798.8|1792.6|2531
1680246000000|2023-03-31 07:00:00|1801.63|1795.43|1798.91|1792.71|1802.39|1796.19|1783.89|1777.69|5089
1680249600000|2023-03-31 08:00:00|1798.9|1792.7|1793.54|1787.34|1802.17|1795.97|1790.32|1784.12|4627
1680253200000|2023-03-31 09:00:00|1793.55|1787.35|1793.89|1787.69|1797.7|1791.5|1791.11|1784.91|3157
1680256800000|2023-03-31 10:00:00|1793.9|1787.7|1796.96|1790.76|1803.39|1797.19|1793.09|1786.89|3241
1680260400000|2023-03-31 11:00:00|1796.97|1790.77|1796.93|1790.73|1799.65|1793.45|1792.57|1786.37|3439
1680264000000|2023-03-31 12:00:00|1796.88|1790.68|1810.9|1804.7|1815.83|1809.63|1794.7|1788.5|5778
1680267600000|2023-03-31 13:00:00|1810.92|1804.72|1829.53|1823.33|1842.26|1836.06|1808.62|1802.42|7156
1680271200000|2023-03-31 14:00:00|1829.98|1823.78|1839.33|1833.13|1849.16|1842.96|1828.45|1822.25|6386
1680274800000|2023-03-31 15:00:00|1839.18|1832.98|1833.58|1827.38|1844.87|1838.67|1829.21|1823.01|4972
1680278400000|2023-03-31 16:00:00|1833.65|1827.45|1833.45|1827.25|1837.43|1831.23|1822.95|1816.75|4819
1680282000000|2023-03-31 17:00:00|1833.5|1827.3|1828.48|1822.28|1834.99|1828.79|1825.15|1818.95|3625
1680285600000|2023-03-31 18:00:00|1828.23|1822.03|1825.7|1819.5|1829.38|1823.18|1824|1817.8|4055
1680289200000|2023-03-31 19:00:00|1825.72|1819.52|1831.74|1825.54|1833.79|1827.59|1822.08|1815.88|4307
1680292800000|2023-03-31 20:00:00|1831.95|1825.75|1820.43|1814.23|1831.95|1825.75|1818.22|1812.02|4337
1680332400000|2023-04-01 07:00:00|1826.77|1820.57|1827.65|1821.45|1829.96|1823.76|1823.3|1817.1|3666
1680336000000|2023-04-01 08:00:00|1827.57|1821.37|1829.43|1823.23|1832.17|1825.97|1825.24|1819.04|3723
1680339600000|2023-04-01 09:00:00|1829.42|1823.22|1828.79|1822.59|1832|1825.8|1828.78|1822.58|2861
1680343200000|2023-04-01 10:00:00|1828.82|1822.62|1831.2|1825|1831.92|1825.72|1826.21|1820.01|3947
1680346800000|2023-04-01 11:00:00|1831.21|1825.01|1828.17|1821.97|1831.76|1825.56|1827.19|1820.99|3686
1680350400000|2023-04-01 12:00:00|1828.12|1821.92|1830.88|1824.68|1831.15|1824.95|1826.98|1820.78|3639
1680354000000|2023-04-01 13:00:00|1830.87|1824.67|1829.82|1823.62|1831.02|1824.82|1828.16|1821.96|2670
1680357600000|2023-04-01 14:00:00|1829.8|1823.6|1821.06|1814.86|1830.32|1824.12|1819.03|1812.83|4656
1680361200000|2023-04-01 15:00:00|1821.02|1814.82|1824.39|1818.19|1825.61|1819.41|1818.82|1812.62|4516
1680364800000|2023-04-01 16:00:00|1824.36|1818.16|1819.28|1813.08|1827.86|1821.66|1812.83|1806.63|4810
1680368400000|2023-04-01 17:00:00|1819.29|1813.09|1820.56|1814.36|1822.77|1816.57|1818.62|1812.42|3836
1680372000000|2023-04-01 18:00:00|1820.55|1814.35|1819.02|1812.82|1820.84|1814.64|1816.29|1810.09|3060
1680375600000|2023-04-01 19:00:00|1818.99|1812.79|1817.71|1811.51|1819.65|1813.45|1814.96|1808.76|3065
1680379200000|2023-04-01 20:00:00|1817.72|1811.52|1820.39|1814.19|1828.02|1821.82|1817.68|1811.48|3996
1680382800000|2023-04-01 21:00:00|1820.38|1814.18|1824.54|1818.34|1825.97|1819.77|1819.73|1813.53|2671
1680386400000|2023-04-01 22:00:00|1824.55|1818.35|1827.12|1820.92|1829.44|1823.24|1823.91|1817.71|3162
1680390000000|2023-04-01 23:00:00|1827.11|1820.91|1824.45|1818.25|1828.34|1822.14|1823.41|1817.21|2999
1680393600000|2023-04-02 00:00:00|1824.5|1818.3|1817.18|1810.98|1826.85|1820.65|1816.45|1810.25|3698
1680397200000|2023-04-02 01:00:00|1817.24|1811.04|1816.14|1809.94|1820.77|1814.57|1816.09|1809.89|4574
1680400800000|2023-04-02 02:00:00|1816.12|1809.92|1817.6|1811.4|1818.66|1812.46|1813.71|1807.51|4899
1680404400000|2023-04-02 03:00:00|1817.59|1811.39|1821.44|1815.24|1822.58|1816.38|1817.17|1810.97|4851
1680408000000|2023-04-02 04:00:00|1821.49|1815.29|1817.57|1811.37|1822.37|1816.17|1817.5|1811.3|4019
1680411600000|2023-04-02 05:00:00|1817.56|1811.36|1825.39|1819.19|1825.82|1819.62|1817.51|1811.31|4493
1680415200000|2023-04-02 06:00:00|1825.3|1819.1|1826.86|1820.66|1828.22|1822.02|1823.08|1816.88|2596
1680418800000|2023-04-02 07:00:00|1826.88|1820.68|1824.76|1818.56|1828|1821.8|1824.37|1818.17|3017
1680422400000|2023-04-02 08:00:00|1824.7|1818.5|1821.97|1815.77|1825|1818.8|1820.28|1814.08|3166
1680426000000|2023-04-02 09:00:00|1822|1815.8|1825.68|1819.48|1827.08|1820.88|1821.79|1815.59|3040
1680429600000|2023-04-02 10:00:00|1825.69|1819.49|1821.15|1814.95|1825.79|1819.59|1820.59|1814.39|2518
1680433200000|2023-04-02 11:00:00|1821.16|1814.96|1821.09|1814.89|1822.78|1816.58|1819.21|1813.01|2359
1680436800000|2023-04-02 12:00:00|1821.1|1814.9|1817.24|1811.04|1821.28|1815.08|1814.35|1808.15|4274
1680440400000|2023-04-02 13:00:00|1817.25|1811.05|1817.54|1811.34|1822.6|1816.4|1809.92|1803.72|5269
1680444000000|2023-04-02 14:00:00|1817.47|1811.27|1816.97|1810.77|1820.45|1814.25|1815.42|1809.22|4519
1680447600000|2023-04-02 15:00:00|1816.99|1810.79|1801.85|1795.65|1817.03|1810.83|1792.95|1786.75|6390
1680451200000|2023-04-02 16:00:00|1801.84|1795.64|1799.17|1792.97|1802.28|1796.08|1790.45|1784.25|5605
1680454800000|2023-04-02 17:00:00|1799.2|1793|1805.52|1799.32|1807.53|1801.33|1799.11|1792.91|4279
1680458400000|2023-04-02 18:00:00|1805.51|1799.31|1802.08|1795.88|1805.89|1799.69|1801.86|1795.66|3332
1680462000000|2023-04-02 19:00:00|1802.06|1795.86|1786.38|1778.68|1802.07|1795.87|1777.3|1769.6|5624
1680465600000|2023-04-02 20:00:00|1786.5|1778.8|1793.23|1785.53|1794.33|1786.63|1782.86|1775.16|4673
1680469200000|2023-04-02 21:00:00|1793.2|1785.5|1791.1|1784.9|1797.34|1789.91|1787.33|1781.13|3889
1680472800000|2023-04-02 22:00:00|1791.17|1784.97|1797.21|1791.01|1797.59|1791.39|1782.32|1776.12|5632
1680476400000|2023-04-02 23:00:00|1797.05|1790.85|1798.46|1792.26|1799.78|1793.58|1794.54|1788.34|4080
1680480000000|2023-04-03 00:00:00|1798.41|1792.21|1794.63|1788.43|1798.59|1792.39|1791.14|1784.94|3217
1680483600000|2023-04-03 01:00:00|1794.64|1788.44|1775.48|1769.28|1796.68|1790.48|1766.87|1760.67|5176
1680487200000|2023-04-03 02:00:00|1775.38|1769.18|1779.08|1772.88|1782.14|1775.94|1773.24|1767.04|4548
1680490800000|2023-04-03 03:00:00|1779.1|1772.9|1782.51|1776.31|1783.05|1776.85|1777.2|1771|2450
1680494400000|2023-04-03 04:00:00|1782.52|1776.32|1781.14|1774.94|1782.85|1776.65|1776.74|1770.54|3021
1680498000000|2023-04-03 05:00:00|1781.05|1774.85|1782.43|1776.23|1786.6|1780.4|1780.13|1773.93|2758
1680501600000|2023-04-03 06:00:00|1782.56|1776.36|1789.84|1783.64|1790.25|1784.05|1781.73|1775.53|3621
1680505200000|2023-04-03 07:00:00|1789.88|1783.68|1798.8|1792.6|1799.05|1792.85|1789.35|1783.15|6322
1680508800000|2023-04-03 08:00:00|1798.82|1792.62|1815.93|1809.73|1820.94|1814.74|1798.77|1792.57|7159
1680512400000|2023-04-03 09:00:00|1815.95|1809.75|1813.12|1806.92|1817.95|1811.75|1812.43|1806.23|4184
1680516000000|2023-04-03 10:00:00|1813.14|1806.94|1808.11|1801.91|1817.1|1810.9|1807.99|1801.79|4553
1680519600000|2023-04-03 11:00:00|1808.09|1801.89|1811.47|1805.27|1812.65|1806.45|1805.1|1798.9|3685
1680523200000|2023-04-03 12:00:00|1811.48|1805.28|1807.11|1800.91|1811.66|1805.46|1801.19|1794.99|4390
1680526800000|2023-04-03 13:00:00|1807.09|1800.89|1811.77|1805.57|1825.74|1819.54|1806.02|1799.82|4289
1680530400000|2023-04-03 14:00:00|1811.68|1805.48|1797.12|1790.92|1814.73|1808.53|1795.15|1788.95|6140
1680534000000|2023-04-03 15:00:00|1797.08|1790.88|1800.47|1794.27|1803.79|1797.59|1792.63|1786.43|6342
1680537600000|2023-04-03 16:00:00|1800.58|1794.38|1797.38|1791.18|1805.97|1799.77|1797.23|1791.03|5392
1680541200000|2023-04-03 17:00:00|1797.37|1791.17|1804.02|1797.82|1810.41|1804.21|1795.38|1789.18|4738
1680544800000|2023-04-03 18:00:00|1804.22|1798.02|1835.06|1828.86|1842.87|1836.67|1801.75|1795.55|7666
1680548400000|2023-04-03 19:00:00|1834.87|1828.67|1822.15|1815.95|1841.15|1834.95|1818.1|1811.9|5642
1680552000000|2023-04-03 20:00:00|1821.98|1815.78|1783.57|1777.37|1822.93|1816.73|1780.25|1774.05|7128
1680555600000|2023-04-03 21:00:00|1783.58|1777.38|1798.81|1792.61|1801.58|1795.38|1773.09|1766.89|6928
1680559200000|2023-04-03 22:00:00|1798.83|1792.63|1809.76|1803.56|1819.24|1813.04|1797.78|1791.58|6871
1680562800000|2023-04-03 23:00:00|1809.7|1803.5|1814.02|1807.82|1821.72|1815.52|1809.34|1803.14|5175
1680566400000|2023-04-04 00:00:00|1814|1807.8|1808.48|1802.28|1820.46|1814.26|1805.93|1799.73|4864
1680570000000|2023-04-04 01:00:00|1808.75|1802.55|1810.63|1804.43|1818.16|1811.96|1807.46|1801.26|5305
1680573600000|2023-04-04 02:00:00|1810.65|1804.45|1811.55|1805.35|1816.59|1810.39|1809.19|1802.99|3968
1680577200000|2023-04-04 03:00:00|1811.48|1805.28|1811.7|1805.5|1816.51|1810.31|1811|1804.8|2951
1680580800000|2023-04-04 04:00:00|1811.74|1805.54|1808.03|1801.83|1813.37|1807.17|1806.97|1800.77|2704
1680584400000|2023-04-04 05:00:00|1807.88|1801.68|1812.88|1806.68|1814.66|1808.46|1807.63|1801.43|3783
1680588000000|2023-04-04 06:00:00|1812.89|1806.69|1820.42|1814.22|1823.51|1817.31|1812|1805.8|4548
1680591600000|2023-04-04 07:00:00|1820.51|1814.31|1815.63|1809.43|1826.7|1820.5|1812.22|1806.02|4904
1680595200000|2023-04-04 08:00:00|1815.82|1809.62|1826.6|1820.4|1828.2|1822|1814.84|1808.64|3317
1680598800000|2023-04-04 09:00:00|1826.63|1820.43|1832.8|1826.6|1835.2|1829|1823.58|1817.38|5334
1680602400000|2023-04-04 10:00:00|1832.65|1826.45|1835.53|1829.33|1840.98|1834.78|1831.37|1825.17|5942
1680606000000|2023-04-04 11:00:00|1835.45|1829.25|1868.17|1861.97|1877.51|1871.31|1834.05|1827.85|7719
1680609600000|2023-04-04 12:00:00|1868.23|1862.03|1872.89|1866.69|1877.2|1871|1864.49|1858.29|5652
1680613200000|2023-04-04 13:00:00|1872.87|1866.67|1867.5|1861.3|1892.64|1886.44|1861.59|1855.39|7373
1680616800000|2023-04-04 14:00:00|1867.63|1861.43|1867.5|1861.3|1881.85|1875.65|1863.48|1857.28|6728
1680620400000|2023-04-04 15:00:00|1867.51|1861.31|1866.5|1860.3|1871.21|1865.01|1856.4|1850.2|6370
1680624000000|2023-04-04 16:00:00|1866.53|1860.33|1869.62|1863.42|1871.53|1865.33|1860.84|1854.64|5000
1680627600000|2023-04-04 17:00:00|1869.56|1863.36|1873.62|1867.42|1877.16|1870.96|1868.55|1862.35|5159
1680631200000|2023-04-04 18:00:00|1873.71|1867.51|1868.1|1861.9|1875.75|1869.55|1866.35|1860.15|3909
1680634800000|2023-04-04 19:00:00|1868.02|1861.82|1872.4|1866.2|1874.3|1868.1|1866.23|1860.03|5047
1680638400000|2023-04-04 20:00:00|1872.44|1866.24|1881.68|1875.48|1889.72|1883.52|1870.78|1864.58|4753
1680642000000|2023-04-04 21:00:00|1881.72|1875.52|1874.9|1868.7|1881.9|1875.7|1870.03|1863.83|4986
1680645600000|2023-04-04 22:00:00|1874.98|1868.78|1870.65|1864.45|1877.33|1871.13|1869.33|1863.13|3183
1680649200000|2023-04-04 23:00:00|1870.43|1864.23|1874.38|1868.18|1877.64|1871.44|1863.04|1856.84|3085
1680652800000|2023-04-05 00:00:00|1874.35|1868.15|1917.05|1910.85|1921.19|1914.99|1868.26|1862.06|6687
1680656400000|2023-04-05 01:00:00|1916.96|1910.76|1914.56|1908.36|1926.34|1920.14|1909.17|1902.97|6130
1680660000000|2023-04-05 02:00:00|1914.57|1908.37|1914.65|1908.45|1927.95|1921.75|1910.12|1903.92|4329
1680663600000|2023-04-05 03:00:00|1914.75|1908.55|1915.97|1909.77|1916.73|1910.53|1909.45|1903.25|3135
1680667200000|2023-04-05 04:00:00|1915.98|1909.78|1912.37|1906.17|1917.85|1911.65|1911.82|1905.62|4169
1680670800000|2023-04-05 05:00:00|1912.36|1906.16|1915.35|1909.15|1921.58|1915.38|1910.99|1904.79|3426
1680674400000|2023-04-05 06:00:00|1915.36|1909.16|1916.37|1910.17|1917.56|1911.36|1913.54|1907.34|3238
1680678000000|2023-04-05 07:00:00|1916.27|1910.07|1913.77|1907.57|1916.45|1910.25|1911.62|1905.42|3542
1680681600000|2023-04-05 08:00:00|1913.78|1907.58|1913.61|1907.41|1918.26|1912.06|1907.9|1901.7|3359
1680685200000|2023-04-05 09:00:00|1913.84|1907.64|1913.47|1907.27|1917.43|1911.23|1911.7|1905.5|3033
1680688800000|2023-04-05 10:00:00|1913.37|1907.17|1917.29|1911.09|1917.29|1911.09|1912.65|1906.45|3119
1680692400000|2023-04-05 11:00:00|1917.33|1911.13|1918.19|1911.99|1922.71|1916.51|1914.12|1907.92|4035
1680696000000|2023-04-05 12:00:00|1918.18|1911.98|1925.72|1919.52|1944.15|1937.95|1899.85|1893.65|6094
1680699600000|2023-04-05 13:00:00|1925.59|1919.39|1916.8|1910.6|1928.47|1922.27|1910.02|1903.82|6128
1680703200000|2023-04-05 14:00:00|1916.63|1910.43|1901.3|1895.1|1920.72|1914.52|1893.86|1887.66|6560
1680706800000|2023-04-05 15:00:00|1901.22|1895.02|1900.4|1894.2|1908.51|1902.31|1887.68|1881.48|6750
1680710400000|2023-04-05 16:00:00|1900.37|1894.17|1896.69|1890.49|1904.18|1897.98|1891.39|1885.19|5658
1680714000000|2023-04-05 17:00:00|1896.55|1890.35|1901.98|1895.78|1905.64|1899.44|1894.68|1888.48|4427
1680717600000|2023-04-05 18:00:00|1901.96|1895.76|1903.38|1897.18|1903.64|1897.44|1895.07|1888.87|4283
1680721200000|2023-04-05 19:00:00|1903.35|1897.15|1912.88|1906.68|1921.61|1915.41|1896.15|1889.95|6332
1680724800000|2023-04-05 20:00:00|1912.9|1906.7|1909.04|1902.84|1918.31|1912.11|1907.37|1901.17|4545
1680728400000|2023-04-05 21:00:00|1909.03|1902.83|1915.04|1908.84|1915.38|1909.18|1909.03|1902.83|4632
1680732000000|2023-04-05 22:00:00|1915.03|1908.83|1913.63|1907.43|1916.96|1910.76|1910.84|1904.64|5514
1680735600000|2023-04-05 23:00:00|1913.4|1907.2|1912.27|1906.07|1916.59|1910.39|1910.74|1904.54|4030
1680739200000|2023-04-06 00:00:00|1912.18|1905.98|1900.13|1893.93|1913.31|1907.11|1894.8|1888.6|5649
1680742800000|2023-04-06 01:00:00|1900.15|1893.95|1902.15|1895.95|1903.76|1897.56|1889.93|1883.73|4917
1680746400000|2023-04-06 02:00:00|1902.2|1896|1897.81|1891.61|1903.58|1897.38|1892.37|1886.17|3878
1680750000000|2023-04-06 03:00:00|1897.92|1891.72|1902.68|1896.48|1903.59|1897.39|1896.54|1890.34|2218
1680753600000|2023-04-06 04:00:00|1902.73|1896.53|1896.29|1890.09|1902.8|1896.6|1894.91|1888.71|4033
1680757200000|2023-04-06 05:00:00|1896.28|1890.08|1891.3|1885.1|1897.99|1891.79|1884.8|1878.6|3340
1680760800000|2023-04-06 06:00:00|1891.25|1885.05|1895.43|1889.23|1895.96|1889.76|1888.64|1882.44|3582
1680764400000|2023-04-06 07:00:00|1895.4|1889.2|1883.21|1877.01|1896.77|1890.57|1880.71|1874.51|4487
1680768000000|2023-04-06 08:00:00|1883.3|1877.1|1883.4|1877.2|1886.51|1880.31|1874.74|1868.54|5066
1680771600000|2023-04-06 09:00:00|1883.55|1877.35|1879.48|1873.28|1888.87|1882.67|1878.6|1872.4|3460
1680775200000|2023-04-06 10:00:00|1879.4|1873.2|1865.54|1859.34|1879.48|1873.28|1858.1|1851.9|5739
1680778800000|2023-04-06 11:00:00|1865.53|1859.33|1872.58|1866.38|1874.05|1867.85|1863.91|1857.71|4066
1680782400000|2023-04-06 12:00:00|1872.59|1866.39|1867.22|1861.02|1879.11|1872.91|1863.02|1856.82|5909
1680786000000|2023-04-06 13:00:00|1867.23|1861.03|1870.5|1864.3|1873.25|1867.05|1858.75|1852.55|6583
1680789600000|2023-04-06 14:00:00|1870.57|1864.37|1871.64|1865.44|1876.7|1870.5|1867.31|1861.11|6848
1680793200000|2023-04-06 15:00:00|1871.68|1865.48|1878.74|1872.54|1882.56|1876.36|1870.85|1864.65|5790
1680796800000|2023-04-06 16:00:00|1878.87|1872.67|1880.01|1873.81|1886.72|1880.52|1876.7|1870.5|4522
1680800400000|2023-04-06 17:00:00|1879.85|1873.65|1878.53|1872.33|1884.35|1878.15|1877.85|1871.65|3048
1680804000000|2023-04-06 18:00:00|1878.69|1872.49|1871.3|1865.1|1882.48|1876.28|1870.69|1864.49|3309
1680807600000|2023-04-06 19:00:00|1871.29|1865.09|1875.19|1868.99|1878.71|1872.51|1870.51|1864.31|2975
1680811200000|2023-04-06 20:00:00|1875.15|1868.95|1867.3|1861.1|1882.75|1876.55|1867.18|1860.98|4680
1680814800000|2023-04-06 21:00:00|1867.26|1861.06|1868.92|1862.72|1877.06|1870.86|1863.91|1857.71|3454
1680818400000|2023-04-06 22:00:00|1869.02|1862.82|1873.42|1867.22|1873.91|1867.71|1865.18|1858.98|3129
1680822000000|2023-04-06 23:00:00|1873.38|1867.18|1876.2|1870|1876.21|1870.01|1872.61|1866.41|2379
1680825600000|2023-04-07 00:00:00|1876.15|1869.95|1885.71|1879.51|1885.71|1879.51|1873.97|1867.77|2110
1680829200000|2023-04-07 01:00:00|1885.65|1879.45|1879.22|1873.02|1886.42|1880.22|1878.8|1872.6|2592
1680832800000|2023-04-07 02:00:00|1879.2|1873|1877.94|1871.74|1880.64|1874.44|1870.98|1864.78|3474
1680836400000|2023-04-07 03:00:00|1877.87|1871.67|1880.91|1874.71|1882.5|1876.3|1877.62|1871.42|3231
1680840000000|2023-04-07 04:00:00|1880.93|1874.73|1880.21|1874.01|1882.93|1876.73|1878.73|1872.53|3317
1680843600000|2023-04-07 05:00:00|1880.22|1874.02|1874.7|1868.5|1880.33|1874.13|1869.17|1862.97|3498
1680847200000|2023-04-07 06:00:00|1874.66|1868.46|1869.83|1863.63|1874.77|1868.57|1865.96|1859.76|3860
1680850800000|2023-04-07 07:00:00|1870.05|1863.85|1854.99|1848.79|1870.49|1864.29|1846.05|1839.85|4020
1680854400000|2023-04-07 08:00:00|1855.02|1848.82|1855.26|1849.06|1861.45|1855.25|1851.35|1845.15|4618
1680858000000|2023-04-07 09:00:00|1855.22|1849.02|1859.68|1853.48|1860.45|1854.25|1853.33|1847.13|3825
1680861600000|2023-04-07 10:00:00|1859.69|1853.49|1862.33|1856.13|1863.3|1857.1|1858.4|1852.2|2804
1680865200000|2023-04-07 11:00:00|1862.4|1856.2|1853.08|1846.88|1862.53|1856.33|1848.24|1842.04|2998
1680868800000|2023-04-07 12:00:00|1853.18|1846.98|1857.67|1851.47|1862.33|1856.13|1847.54|1841.34|5717
1680872400000|2023-04-07 13:00:00|1857.72|1851.52|1858.57|1852.37|1860.5|1854.3|1852.27|1846.07|5176
1680876000000|2023-04-07 14:00:00|1858.56|1852.36|1861|1854.8|1867.47|1861.27|1857.87|1851.67|5398
1680879600000|2023-04-07 15:00:00|1860.95|1854.75|1864.68|1858.48|1865.25|1859.05|1860.62|1854.42|5618
1680883200000|2023-04-07 16:00:00|1864.7|1858.5|1856.89|1850.69|1866.29|1860.09|1856.04|1849.84|5349
1680886800000|2023-04-07 17:00:00|1856.88|1850.68|1862.91|1856.71|1864.23|1858.03|1856.88|1850.68|4882
1680890400000|2023-04-07 18:00:00|1862.94|1856.74|1858.25|1852.05|1864.17|1857.97|1857.64|1851.44|4340
1680894000000|2023-04-07 19:00:00|1858.24|1852.04|1858.84|1852.64|1860.95|1854.75|1856.24|1850.04|4237
1680897600000|2023-04-07 20:00:00|1858.83|1852.63|1856.89|1850.69|1861.44|1855.24|1855.88|1849.68|4594
1680937200000|2023-04-08 07:00:00|1878.61|1872.41|1875.92|1869.72|1879.28|1873.08|1874.65|1868.45|4402
1680940800000|2023-04-08 08:00:00|1875.93|1869.73|1871.91|1865.71|1878.74|1872.54|1871.91|1865.71|3524
1680944400000|2023-04-08 09:00:00|1871.92|1865.72|1874.37|1868.17|1877.3|1871.1|1870.2|1864|4522
1680948000000|2023-04-08 10:00:00|1874.41|1868.21|1873.11|1866.91|1874.6|1868.4|1871.4|1865.2|4596
1680951600000|2023-04-08 11:00:00|1873.12|1866.92|1871.75|1865.55|1873.17|1866.97|1871.09|1864.89|4160
1680955200000|2023-04-08 12:00:00|1871.74|1865.54|1870.09|1863.89|1872.58|1866.38|1866.41|1860.21|6717
1680958800000|2023-04-08 13:00:00|1870.11|1863.91|1871.66|1865.46|1872.39|1866.19|1867.93|1861.73|4914
1680962400000|2023-04-08 14:00:00|1871.67|1865.47|1873.19|1866.99|1875.36|1869.16|1871.58|1865.38|4873
1680966000000|2023-04-08 15:00:00|1873.17|1866.97|1871.24|1865.04|1873.49|1867.29|1870.08|1863.88|5283
1680969600000|2023-04-08 16:00:00|1871.25|1865.05|1871.3|1865.1|1872.88|1866.68|1867.91|1861.71|4197
1680973200000|2023-04-08 17:00:00|1871.34|1865.14|1863.98|1857.78|1873.53|1867.33|1859.05|1852.85|5611
1680976800000|2023-04-08 18:00:00|1863.96|1857.76|1855.51|1849.31|1865.33|1859.13|1853.04|1846.84|7239
1680980400000|2023-04-08 19:00:00|1855.49|1849.29|1858.27|1852.07|1860.76|1854.56|1851.9|1845.7|6660
1680984000000|2023-04-08 20:00:00|1858.29|1852.09|1858.45|1852.25|1862.37|1856.17|1858.12|1851.92|5018
1680987600000|2023-04-08 21:00:00|1858.47|1852.27|1858.73|1852.53|1859.88|1853.68|1857.25|1851.05|4092
1680991200000|2023-04-08 22:00:00|1858.74|1852.54|1855.38|1849.18|1858.74|1852.54|1851.31|1845.11|6126
1680994800000|2023-04-08 23:00:00|1855.39|1849.19|1853.13|1846.93|1859.95|1853.75|1852.33|1846.13|4665
1680998400000|2023-04-09 00:00:00|1853.14|1846.94|1858.84|1852.64|1862.1|1855.9|1851.58|1845.38|6433
1681002000000|2023-04-09 01:00:00|1858.82|1852.62|1862.87|1856.67|1863.77|1857.57|1858.52|1852.32|5482
1681005600000|2023-04-09 02:00:00|1862.88|1856.68|1858.3|1852.1|1863.56|1857.36|1857.25|1851.05|5214
1681009200000|2023-04-09 03:00:00|1858.29|1852.09|1856.19|1849.99|1859.62|1853.42|1856.04|1849.84|3833
1681012800000|2023-04-09 04:00:00|1856.2|1850|1857.09|1850.89|1858.7|1852.5|1855.6|1849.4|5789
1681016400000|2023-04-09 05:00:00|1857.08|1850.88|1854.18|1847.98|1860.15|1853.95|1853.79|1847.59|6934
1681020000000|2023-04-09 06:00:00|1854.2|1848|1839.58|1833.38|1854.2|1848|1829.28|1823.08|7998
1681023600000|2023-04-09 07:00:00|1839.56|1833.36|1840.41|1834.21|1842.86|1836.66|1837.1|1830.9|6476
1681027200000|2023-04-09 08:00:00|1840.42|1834.22|1842.53|1836.33|1842.78|1836.58|1837.33|1831.13|5850
1681030800000|2023-04-09 09:00:00|1842.51|1836.31|1840.73|1834.53|1844.46|1838.26|1840.48|1834.28|3797
1681034400000|2023-04-09 10:00:00|1840.72|1834.52|1837.59|1831.39|1841.84|1835.64|1834.22|1828.02|4101
1681038000000|2023-04-09 11:00:00|1837.6|1831.4|1843.46|1837.26|1843.69|1837.49|1836.23|1830.03|5359
1681041600000|2023-04-09 12:00:00|1843.45|1837.25|1843.41|1837.21|1849.29|1843.09|1842.15|1835.95|5841
1681045200000|2023-04-09 13:00:00|1843.39|1837.19|1841.06|1834.86|1843.43|1837.23|1837.67|1831.47|4205
1681048800000|2023-04-09 14:00:00|1841.1|1834.9|1838.06|1831.86|1842.17|1835.97|1831.41|1825.21|6717
1681052400000|2023-04-09 15:00:00|1838.05|1831.85|1841.49|1835.29|1844.89|1838.69|1835.7|1829.5|5771
1681056000000|2023-04-09 16:00:00|1841.5|1835.3|1843.86|1837.66|1847.26|1841.06|1840.54|1834.34|5531
1681059600000|2023-04-09 17:00:00|1843.87|1837.67|1844.48|1838.28|1845.77|1839.57|1840.53|1834.33|4386
1681063200000|2023-04-09 18:00:00|1844.49|1838.29|1860.32|1854.12|1864.3|1858.1|1843.83|1837.63|5958
1681066800000|2023-04-09 19:00:00|1860.14|1853.94|1861.37|1853.67|1870.46|1864.26|1856.97|1849.27|8878
1681070400000|2023-04-09 20:00:00|1861.39|1853.69|1860.92|1853.22|1863.75|1856.05|1857.75|1850.05|6010
1681074000000|2023-04-09 21:00:00|1860.9|1853.2|1871.39|1865.19|1876.38|1870.18|1860.78|1853.08|6753
1681077600000|2023-04-09 22:00:00|1871.37|1865.17|1870.18|1863.98|1877.65|1871.45|1868.24|1862.04|7485
1681081200000|2023-04-09 23:00:00|1870.17|1863.97|1862.97|1856.77|1871.11|1864.91|1860.58|1854.38|5249
1681084800000|2023-04-10 00:00:00|1862.96|1856.76|1863.86|1857.66|1868.07|1861.87|1860.59|1854.39|4770
1681088400000|2023-04-10 01:00:00|1863.88|1857.68|1855.49|1849.29|1864.25|1858.05|1851.14|1844.94|5347
1681092000000|2023-04-10 02:00:00|1855.51|1849.31|1859.85|1853.65|1861.88|1855.68|1855.02|1848.82|3849
1681095600000|2023-04-10 03:00:00|1859.83|1853.63|1862.43|1856.23|1864.63|1858.43|1859.33|1853.13|5195
1681099200000|2023-04-10 04:00:00|1862.44|1856.24|1861|1854.8|1866.25|1860.05|1860.21|1854.01|3464
1681102800000|2023-04-10 05:00:00|1861.03|1854.83|1864.3|1858.1|1869.83|1863.63|1858.1|1851.9|4432
1681106400000|2023-04-10 06:00:00|1864.37|1858.17|1863.47|1857.27|1865.1|1858.9|1862.17|1855.97|3879
1681110000000|2023-04-10 07:00:00|1863.46|1857.26|1864.33|1858.13|1864.78|1858.58|1859.43|1853.23|3363
1681113600000|2023-04-10 08:00:00|1864.35|1858.15|1861.68|1855.48|1866.95|1860.75|1861.21|1855.01|4195
1681117200000|2023-04-10 09:00:00|1861.55|1855.35|1861.74|1855.54|1864.25|1858.05|1860.93|1854.73|2754
1681120800000|2023-04-10 10:00:00|1861.75|1855.55|1865.48|1859.28|1866.65|1860.45|1859.6|1853.4|2786
1681124400000|2023-04-10 11:00:00|1865.07|1858.87|1862.05|1855.85|1866.59|1860.39|1860.85|1854.65|3877
1681128000000|2023-04-10 12:00:00|1861.95|1855.75|1858.49|1852.29|1862.75|1856.55|1856.4|1850.2|3301
1681131600000|2023-04-10 13:00:00|1858.48|1852.28|1853.27|1847.07|1859.51|1853.31|1851.11|1844.91|5156
1681135200000|2023-04-10 14:00:00|1853.12|1846.92|1860.42|1854.22|1864.39|1858.19|1851.72|1845.52|5189
1681138800000|2023-04-10 15:00:00|1860.45|1854.25|1865.67|1859.47|1872.85|1866.65|1860.27|1854.07|6543
1681142400000|2023-04-10 16:00:00|1865.69|1859.49|1887.21|1881.01|1891|1884.8|1862.05|1855.85|5874
1681146000000|2023-04-10 17:00:00|1887.24|1881.04|1899.39|1893.19|1908.63|1902.43|1887.24|1881.04|9534
1681149600000|2023-04-10 18:00:00|1899.61|1893.41|1902.14|1895.94|1903.3|1897.1|1897.57|1891.37|7397
1681153200000|2023-04-10 19:00:00|1902.17|1895.97|1893.45|1887.25|1903.46|1897.26|1888.71|1882.51|7076
1681156800000|2023-04-10 20:00:00|1893.46|1887.26|1889.2|1883|1895.9|1889.7|1883.18|1876.98|5384
1681160400000|2023-04-10 21:00:00|1889.21|1883.01|1893.68|1887.48|1896.07|1889.87|1888.15|1881.95|4977
1681164000000|2023-04-10 22:00:00|1893.95|1887.75|1908.49|1902.29|1919.13|1912.93|1893.95|1887.75|8218
1681167600000|2023-04-10 23:00:00|1908.5|1902.3|1914.24|1908.04|1922.77|1916.57|1908.5|1902.3|8138
1681171200000|2023-04-11 00:00:00|1914.21|1908.01|1923.83|1917.63|1928.48|1922.28|1911.95|1905.75|5849
1681174800000|2023-04-11 01:00:00|1923.58|1917.38|1931.39|1925.19|1935.1|1928.9|1913.96|1907.76|6094
1681178400000|2023-04-11 02:00:00|1931.3|1925.1|1928.53|1922.33|1940.94|1934.74|1924.67|1918.47|8786
1681182000000|2023-04-11 03:00:00|1928.58|1922.38|1927.63|1921.43|1928.89|1922.69|1921.22|1915.02|5085
1681185600000|2023-04-11 04:00:00|1927.72|1921.52|1924|1917.8|1927.95|1921.75|1919.99|1913.79|4278
1681189200000|2023-04-11 05:00:00|1923.98|1917.78|1917.88|1911.68|1927.46|1921.26|1913.8|1907.6|5395
1681192800000|2023-04-11 06:00:00|1918.65|1912.45|1924.67|1918.47|1925.05|1918.85|1917.98|1911.78|3404
1681196400000|2023-04-11 07:00:00|1924.68|1918.48|1926.53|1920.33|1931.03|1924.83|1924.42|1918.22|5028
1681200000000|2023-04-11 08:00:00|1926.55|1920.35|1923.05|1916.85|1927.45|1921.25|1920.2|1914|3487
1681203600000|2023-04-11 09:00:00|1923.06|1916.86|1921.64|1915.44|1923.06|1916.86|1916.55|1910.35|3345
1681207200000|2023-04-11 10:00:00|1921.77|1915.57|1924.29|1918.09|1925.67|1919.47|1920.82|1914.62|3571
1681210800000|2023-04-11 11:00:00|1924.28|1918.08|1920.09|1913.89|1925.39|1919.19|1919.62|1913.42|3761
1681214400000|2023-04-11 12:00:00|1920.08|1913.88|1919.74|1913.54|1923.17|1916.97|1914.5|1908.3|5330
1681218000000|2023-04-11 13:00:00|1919.73|1913.53|1925.19|1918.99|1926.25|1920.05|1917.01|1910.81|6371
1681221600000|2023-04-11 14:00:00|1925.23|1919.03|1915.03|1908.83|1927.41|1921.21|1909.05|1902.85|7132
1681225200000|2023-04-11 15:00:00|1914.93|1908.73|1918.73|1912.53|1922.88|1916.68|1913.91|1907.71|6269
1681228800000|2023-04-11 16:00:00|1918.67|1912.47|1906.9|1900.7|1920.67|1914.47|1902.6|1896.4|5744
1681232400000|2023-04-11 17:00:00|1906.88|1900.68|1910.75|1904.55|1912.65|1906.45|1896.11|1889.91|6675
1681236000000|2023-04-11 18:00:00|1910.92|1904.72|1911.15|1904.95|1913.91|1907.71|1909.49|1903.29|5079
1681239600000|2023-04-11 19:00:00|1911.16|1904.96|1899.03|1892.83|1921.43|1915.23|1896.64|1890.44|7777
1681243200000|2023-04-11 20:00:00|1899.13|1892.93|1897.88|1891.68|1899.91|1893.71|1886.68|1880.48|5426
1681246800000|2023-04-11 21:00:00|1897.84|1891.64|1898|1891.8|1901.49|1895.29|1895.52|1889.32|4962
1681250400000|2023-04-11 22:00:00|1897.99|1891.79|1899.04|1892.84|1899.43|1893.23|1894.68|1888.48|5254
1681254000000|2023-04-11 23:00:00|1898.98|1892.78|1894.88|1888.68|1898.98|1892.78|1889.22|1883.02|4534
1681257600000|2023-04-12 00:00:00|1894.87|1888.67|1893.67|1887.47|1901.91|1895.71|1891.96|1885.76|5272
1681261200000|2023-04-12 01:00:00|1893.62|1887.42|1891.29|1885.09|1899.04|1892.84|1883.19|1876.99|5723
1681264800000|2023-04-12 02:00:00|1891.3|1885.1|1870.04|1863.84|1891.35|1885.15|1859.25|1853.05|8930
1681268400000|2023-04-12 03:00:00|1870|1863.8|1867.93|1861.73|1872.14|1865.94|1862.8|1856.6|5481
1681272000000|2023-04-12 04:00:00|1867.83|1861.63|1872.84|1866.64|1873.26|1867.06|1865.37|1859.17|5266
1681275600000|2023-04-12 05:00:00|1872.67|1866.47|1869.25|1863.05|1874.25|1868.05|1868.02|1861.82|4938
1681279200000|2023-04-12 06:00:00|1869.22|1863.02|1873.89|1867.69|1874.75|1868.55|1866.82|1860.62|4505
1681282800000|2023-04-12 07:00:00|1873.9|1867.7|1875.18|1868.98|1880.39|1874.19|1872.77|1866.57|5227
1681286400000|2023-04-12 08:00:00|1875.24|1869.04|1870.75|1864.55|1878.9|1872.7|1870.63|1864.43|4337
1681290000000|2023-04-12 09:00:00|1870.7|1864.5|1875.96|1869.76|1875.96|1869.76|1868.41|1862.21|2983
1681293600000|2023-04-12 10:00:00|1875.97|1869.77|1877.55|1871.35|1878.05|1871.85|1874.21|1868.01|4226
1681297200000|2023-04-12 11:00:00|1877.59|1871.39|1877.25|1871.05|1878.18|1871.98|1873.4|1867.2|2342
1681300800000|2023-04-12 12:00:00|1877.27|1871.07|1887.12|1880.92|1900.91|1894.71|1871.59|1865.39|8303
1681304400000|2023-04-12 13:00:00|1887.15|1880.95|1891.38|1885.18|1909.81|1903.61|1883.24|1877.04|9698
1681308000000|2023-04-12 14:00:00|1891.28|1885.08|1919.58|1913.38|1936.93|1930.73|1890.45|1884.25|10504
1681311600000|2023-04-12 15:00:00|1919.28|1913.08|1916.8|1910.6|1927.75|1921.55|1902.26|1896.06|8996
1681315200000|2023-04-12 16:00:00|1916.82|1910.62|1911.73|1905.53|1921.75|1915.55|1911.48|1905.28|6695
1681318800000|2023-04-12 17:00:00|1911.74|1905.54|1918.98|1912.78|1922.93|1916.73|1910.27|1904.07|7123
1681322400000|2023-04-12 18:00:00|1919.01|1912.81|1907.7|1901.5|1924.4|1918.2|1903.15|1896.95|6587
1681326000000|2023-04-12 19:00:00|1907.69|1901.49|1905.35|1899.15|1910.3|1904.1|1898.73|1892.53|6000
1681329600000|2023-04-12 20:00:00|1905.55|1899.35|1911.89|1905.69|1913.63|1907.43|1904.45|1898.25|5485
1681333200000|2023-04-12 21:00:00|1911.91|1905.71|1921.15|1914.95|1928.33|1922.13|1910.51|1904.31|7020
1681336800000|2023-04-12 22:00:00|1921.14|1914.94|1917.22|1911.02|1929.49|1923.29|1911.45|1905.25|7956
1681340400000|2023-04-12 23:00:00|1917.62|1911.42|1921.99|1915.79|1934.64|1928.44|1915.37|1909.17|7909
1681344000000|2023-04-13 00:00:00|1921.96|1915.76|1913.19|1906.99|1925.18|1918.98|1912.33|1906.13|5658
1681347600000|2023-04-13 01:00:00|1913.22|1907.02|1910.38|1904.18|1915.65|1909.45|1904.73|1898.53|4986
1681351200000|2023-04-13 02:00:00|1910.37|1904.17|1911.83|1905.63|1915.54|1909.34|1904.27|1898.07|3690
1681354800000|2023-04-13 03:00:00|1911.65|1905.45|1917.42|1911.22|1922.05|1915.85|1910.65|1904.45|3301
1681358400000|2023-04-13 04:00:00|1917.39|1911.19|1918.25|1912.05|1922.83|1916.63|1916.24|1910.04|3192
1681362000000|2023-04-13 05:00:00|1918.26|1912.06|1923.63|1917.43|1924.86|1918.66|1917.56|1911.36|2654
1681365600000|2023-04-13 06:00:00|1923.61|1917.41|1915.23|1909.03|1925.55|1919.35|1913.43|1907.23|4451
1681369200000|2023-04-13 07:00:00|1915.42|1909.22|1927.33|1921.13|1930.5|1924.3|1914.95|1908.75|4358
1681372800000|2023-04-13 08:00:00|1927.2|1921|1968.25|1962.05|1981.09|1974.89|1924.83|1918.63|8332
1681376400000|2023-04-13 09:00:00|1968.11|1961.91|1986.41|1980.21|1997.9|1991.7|1968.11|1961.91|9971
1681380000000|2023-04-13 10:00:00|1986.42|1980.22|1992.24|1986.04|1997.89|1991.69|1980.94|1974.74|6851
1681383600000|2023-04-13 11:00:00|1992.23|1986.03|1990.48|1984.28|1999.93|1993.73|1988.88|1982.68|5704
1681387200000|2023-04-13 12:00:00|1990.51|1984.31|2010.12|2003.92|2013.47|2007.27|1990.48|1984.28|8578
1681390800000|2023-04-13 13:00:00|2010.11|2003.91|1997.25|1991.05|2012.65|2006.45|1996.61|1990.41|9069
1681394400000|2023-04-13 14:00:00|1997.29|1991.09|2006.36|2000.16|2010.09|2003.89|1995.91|1989.71|6742
1681398000000|2023-04-13 15:00:00|2006.37|2000.17|2002.55|1996.35|2008.2|2002|1995.65|1989.45|8259
1681401600000|2023-04-13 16:00:00|2002.52|1996.32|2005.79|1999.59|2007.47|2001.27|1996.19|1989.99|5384
1681405200000|2023-04-13 17:00:00|2005.65|1999.45|2014.86|2008.66|2021.21|2015.01|2004.18|1997.98|7457
1681408800000|2023-04-13 18:00:00|2014.85|2008.65|2018.7|2012.5|2023.51|2017.31|2014.16|2007.96|6037
1681412400000|2023-04-13 19:00:00|2018.61|2012.41|2016.11|2009.91|2026.7|2020.5|2015.48|2009.28|6380
1681416000000|2023-04-13 20:00:00|2016.18|2009.98|2011.59|2005.39|2016.21|2010.01|2005.65|1999.45|5016
1681419600000|2023-04-13 21:00:00|2011.61|2005.41|2011.77|2005.57|2015.96|2009.76|2008.96|2002.76|4792
1681423200000|2023-04-13 22:00:00|2011.81|2005.61|2013.1|2006.9|2022.05|2015.85|2010.04|2003.84|5891
1681426800000|2023-04-13 23:00:00|2012.58|2006.38|2017.36|2011.16|2017.51|2011.31|2009.77|2003.57|3269
1681430400000|2023-04-14 00:00:00|2017.34|2011.14|2103.88|2097.68|2125.17|2118.97|2014.55|2008.35|7914
1681434000000|2023-04-14 01:00:00|2103.76|2097.56|2122.88|2116.68|2133.72|2127.52|2099.52|2093.32|9349
1681437600000|2023-04-14 02:00:00|2122.93|2116.73|2107.77|2101.57|2127.15|2120.95|2102.97|2096.77|7517
1681441200000|2023-04-14 03:00:00|2107.54|2101.34|2114.09|2107.89|2117.37|2111.17|2103.91|2097.71|5371
1681444800000|2023-04-14 04:00:00|2114.08|2107.88|2118.87|2112.67|2123|2116.8|2114.08|2107.88|3661
1681448400000|2023-04-14 05:00:00|2118.85|2112.65|2123.68|2117.48|2128.6|2122.4|2117.1|2110.9|4194
1681452000000|2023-04-14 06:00:00|2123.9|2117.7|2124.09|2117.89|2129.15|2122.95|2112.16|2105.96|5004
1681455600000|2023-04-14 07:00:00|2124.06|2117.86|2111.38|2105.18|2124.1|2117.9|2108.42|2102.22|4917
1681459200000|2023-04-14 08:00:00|2111.42|2105.22|2113.21|2107.01|2117.24|2111.04|2106.62|2100.42|4808
1681462800000|2023-04-14 09:00:00|2113.16|2106.96|2117.25|2111.05|2121.25|2115.05|2112.07|2105.87|4371
1681466400000|2023-04-14 10:00:00|2117.16|2110.96|2118.43|2112.23|2121.4|2115.2|2116.01|2109.81|3549
1681470000000|2023-04-14 11:00:00|2118.75|2112.55|2120.26|2114.06|2123.8|2117.6|2115.92|2109.72|2878
1681473600000|2023-04-14 12:00:00|2120.38|2114.18|2095.43|2089.23|2128.25|2122.05|2089.24|2083.04|7588
1681477200000|2023-04-14 13:00:00|2095.42|2089.22|2109.98|2103.78|2114.29|2108.09|2094.45|2088.25|5691
1681480800000|2023-04-14 14:00:00|2109.85|2103.65|2098.82|2092.62|2113.24|2107.04|2090.88|2084.68|8346
1681484400000|2023-04-14 15:00:00|2098.81|2092.61|2063.29|2057.09|2099.51|2093.31|2054.76|2048.56|8531
1681488000000|2023-04-14 16:00:00|2063.2|2057|2065.83|2059.63|2071.15|2064.95|2047.59|2041.39|7534
1681491600000|2023-04-14 17:00:00|2065.98|2059.78|2080.03|2073.83|2083|2076.8|2065.03|2058.83|6827
1681495200000|2023-04-14 18:00:00|2080.05|2073.85|2085.27|2079.07|2096.76|2090.56|2077.95|2071.75|5797
1681498800000|2023-04-14 19:00:00|2085.26|2079.06|2095.4|2089.2|2095.66|2089.46|2076.26|2070.06|5026
1681502400000|2023-04-14 20:00:00|2095.39|2089.19|2110.38|2104.18|2124.31|2118.11|2090.23|2084.03|7762
1681542000000|2023-04-15 07:00:00|2091.14|2084.94|2102.52|2096.32|2108.6|2102.4|2091.14|2084.94|5265
1681545600000|2023-04-15 08:00:00|2102.5|2096.3|2101.03|2094.83|2106.72|2100.52|2097.4|2091.2|4931
1681549200000|2023-04-15 09:00:00|2101.04|2094.84|2111.8|2105.6|2115.31|2109.11|2101.03|2094.83|5466
1681552800000|2023-04-15 10:00:00|2111.92|2105.72|2111.28|2105.08|2113.08|2106.88|2105.77|2099.57|4736
1681556400000|2023-04-15 11:00:00|2111.29|2105.09|2105.52|2099.32|2115.69|2109.49|2103.55|2097.35|4827
1681560000000|2023-04-15 12:00:00|2105.51|2099.31|2109.93|2103.73|2111.94|2105.74|2103.82|2097.62|5014
1681563600000|2023-04-15 13:00:00|2109.91|2103.71|2101.3|2095.1|2113.09|2106.89|2098.73|2092.53|5214
1681567200000|2023-04-15 14:00:00|2101.33|2095.13|2101.25|2095.05|2106.41|2100.21|2098.37|2092.17|5545
1681570800000|2023-04-15 15:00:00|2101.27|2095.07|2103.19|2096.99|2111.84|2105.64|2099.28|2093.08|5963
1681574400000|2023-04-15 16:00:00|2103.2|2097|2111.41|2105.21|2113.3|2107.1|2100.45|2094.25|6477
1681578000000|2023-04-15 17:00:00|2111.42|2105.22|2095.15|2088.95|2111.66|2105.46|2093.49|2087.29|6082
1681581600000|2023-04-15 18:00:00|2095.12|2088.92|2101.63|2095.43|2102.66|2096.46|2094.89|2088.69|4521
1681585200000|2023-04-15 19:00:00|2101.64|2095.44|2104.95|2098.75|2106|2099.8|2088.62|2082.42|5406
1681588800000|2023-04-15 20:00:00|2104.96|2098.76|2092.04|2085.84|2107.38|2101.18|2090.24|2084.04|4934
1681592400000|2023-04-15 21:00:00|2092.03|2085.83|2092.99|2086.79|2098.22|2092.02|2087.19|2080.99|4543
1681596000000|2023-04-15 22:00:00|2093.02|2086.82|2100.01|2093.81|2103.22|2097.02|2088.57|2082.37|5789
1681599600000|2023-04-15 23:00:00|2100|2093.8|2095.44|2089.24|2101.39|2095.19|2094.98|2088.78|4600
1681603200000|2023-04-16 00:00:00|2095.46|2089.26|2094.32|2088.12|2100.2|2094|2093.13|2086.93|4160
1681606800000|2023-04-16 01:00:00|2094.29|2088.09|2094.11|2087.91|2096.93|2090.73|2078.21|2072.01|6215
1681610400000|2023-04-16 02:00:00|2094.1|2087.9|2093.85|2087.65|2096.89|2090.69|2092.52|2086.32|4333
1681614000000|2023-04-16 03:00:00|2093.86|2087.66|2091.28|2085.08|2094.46|2088.26|2090.11|2083.91|4213
1681617600000|2023-04-16 04:00:00|2091.29|2085.09|2102.13|2095.93|2103.01|2096.81|2090.89|2084.69|3697
1681621200000|2023-04-16 05:00:00|2102.27|2096.07|2100.6|2094.4|2105.03|2098.83|2100.45|2094.25|3339
1681624800000|2023-04-16 06:00:00|2100.64|2094.44|2099.66|2093.46|2107.28|2101.08|2099.38|2093.18|4488
1681628400000|2023-04-16 07:00:00|2099.67|2093.47|2103.13|2096.93|2105.94|2099.74|2099.42|2093.22|3719
1681632000000|2023-04-16 08:00:00|2102.53|2096.33|2102.35|2096.15|2104.52|2098.32|2101.2|2095|4246
1681635600000|2023-04-16 09:00:00|2102.2|2096|2092.95|2086.75|2102.4|2096.2|2091.09|2084.89|4128
1681639200000|2023-04-16 10:00:00|2092.94|2086.74|2094.71|2088.51|2094.95|2088.75|2090.21|2084.01|4738
1681642800000|2023-04-16 11:00:00|2094.72|2088.52|2091.36|2085.16|2097.3|2091.1|2088.29|2082.09|5022
1681646400000|2023-04-16 12:00:00|2091.38|2085.18|2096.57|2090.37|2100.33|2094.13|2091.32|2085.12|4209
1681650000000|2023-04-16 13:00:00|2096.58|2090.38|2090.35|2084.15|2098.88|2092.68|2081.38|2075.18|5314
1681653600000|2023-04-16 14:00:00|2090.36|2084.16|2095|2088.8|2095.18|2088.98|2087.63|2081.43|5712
1681657200000|2023-04-16 15:00:00|2095.03|2088.83|2098.87|2092.67|2103.2|2097|2092.25|2086.05|4622
1681660800000|2023-04-16 16:00:00|2098.88|2092.68|2102.63|2096.43|2106.32|2100.12|2093.36|2087.16|4508
1681664400000|2023-04-16 17:00:00|2102.58|2096.38|2102.4|2096.2|2112.49|2106.29|2101.64|2095.44|4579
1681668000000|2023-04-16 18:00:00|2102.38|2096.18|2131.1|2124.9|2131.1|2124.9|2102.31|2096.11|4743
1681671600000|2023-04-16 19:00:00|2132.08|2125.88|2120.06|2112.36|2144.24|2138.04|2118.01|2110.31|8641
1681675200000|2023-04-16 20:00:00|2120.05|2112.35|2127.08|2119.38|2137.32|2129.62|2103.7|2096|8088
1681678800000|2023-04-16 21:00:00|2127.07|2119.37|2132.25|2126.05|2136.69|2130.49|2117.33|2109.63|4883
1681682400000|2023-04-16 22:00:00|2132.3|2126.1|2131.01|2124.81|2134.25|2128.05|2125.11|2118.91|3163
1681686000000|2023-04-16 23:00:00|2131|2124.8|2123.17|2116.97|2133.43|2127.23|2116.4|2110.2|4014
1681689600000|2023-04-17 00:00:00|2123.15|2116.95|2086.43|2080.23|2125.05|2118.85|2081.96|2075.76|7458
1681693200000|2023-04-17 01:00:00|2086.45|2080.25|2096.41|2090.21|2101.02|2094.82|2078.39|2072.19|6265
1681696800000|2023-04-17 02:00:00|2096.42|2090.22|2103.95|2097.75|2110.95|2104.75|2093.08|2086.88|3964
1681700400000|2023-04-17 03:00:00|2103.85|2097.65|2101.61|2095.41|2109.06|2102.86|2100.52|2094.32|3993
1681704000000|2023-04-17 04:00:00|2101.58|2095.38|2102.92|2096.72|2104.03|2097.83|2095.98|2089.78|3559
1681707600000|2023-04-17 05:00:00|2102.91|2096.71|2106.93|2100.73|2107.08|2100.88|2098.35|2092.15|3343
1681711200000|2023-04-17 06:00:00|2106.92|2100.72|2099.16|2092.96|2106.95|2100.75|2096.77|2090.57|4713
1681714800000|2023-04-17 07:00:00|2099.18|2092.98|2094.75|2088.55|2104|2097.8|2093.49|2087.29|4348
1681718400000|2023-04-17 08:00:00|2094.72|2088.52|2102.51|2096.31|2103.2|2097|2091.39|2085.19|3721
1681722000000|2023-04-17 09:00:00|2102.5|2096.3|2094.11|2087.91|2102.5|2096.3|2090.81|2084.61|5175
1681725600000|2023-04-17 10:00:00|2094.09|2087.89|2096.98|2090.78|2097.78|2091.58|2087.94|2081.74|5158
1681729200000|2023-04-17 11:00:00|2097.09|2090.89|2080.89|2074.69|2097.26|2091.06|2072|2065.8|7533
1681732800000|2023-04-17 12:00:00|2080.78|2074.58|2084.83|2078.63|2086.79|2080.59|2077.05|2070.85|6669
1681736400000|2023-04-17 13:00:00|2084.87|2078.67|2075.13|2068.93|2085.11|2078.91|2061.5|2055.3|8258
1681740000000|2023-04-17 14:00:00|2075.15|2068.95|2081.86|2075.66|2082.15|2075.95|2070.18|2063.98|6214
1681743600000|2023-04-17 15:00:00|2082.1|2075.9|2075.36|2069.16|2083.75|2077.55|2068.22|2062.02|5813
1681747200000|2023-04-17 16:00:00|2075.33|2069.13|2084.56|2078.36|2092.25|2086.05|2074.35|2068.15|6114
1681750800000|2023-04-17 17:00:00|2084.6|2078.4|2085.12|2078.92|2089.59|2083.39|2083.35|2077.15|3878
1681754400000|2023-04-17 18:00:00|2085.11|2078.91|2088.62|2082.42|2089.75|2083.55|2083.7|2077.5|3249
1681758000000|2023-04-17 19:00:00|2088.6|2082.4|2082.37|2076.17|2091.05|2084.85|2078.29|2072.09|4675
1681761600000|2023-04-17 20:00:00|2082.43|2076.23|2080.11|2073.91|2085.53|2079.33|2078.26|2072.06|3220
1681765200000|2023-04-17 21:00:00|2080.15|2073.95|2080.09|2073.89|2083.56|2077.36|2071.54|2065.34|4766
1681768800000|2023-04-17 22:00:00|2080.12|2073.92|2083.6|2077.4|2088.11|2081.91|2079.85|2073.65|4209
1681772400000|2023-04-17 23:00:00|2083.85|2077.65|2078.52|2072.32|2084.72|2078.52|2077.01|2070.81|4330
1681776000000|2023-04-18 00:00:00|2078.69|2072.49|2077.81|2071.61|2081|2074.8|2072.57|2066.37|4453
1681779600000|2023-04-18 01:00:00|2078.08|2071.88|2077.33|2071.13|2079.71|2073.51|2056.55|2050.35|6302
1681783200000|2023-04-18 02:00:00|2077.4|2071.2|2085.01|2078.81|2088.41|2082.21|2077.05|2070.85|5392
1681786800000|2023-04-18 03:00:00|2085.15|2078.95|2083.99|2077.79|2085.88|2079.68|2082.32|2076.12|3805
1681790400000|2023-04-18 04:00:00|2083.95|2077.75|2087.2|2081|2087.9|2081.7|2082.13|2075.93|3329
1681794000000|2023-04-18 05:00:00|2087.03|2080.83|2093.02|2086.82|2096.25|2090.05|2087.03|2080.83|4336
1681797600000|2023-04-18 06:00:00|2092.98|2086.78|2108.39|2102.19|2110.14|2103.94|2092.87|2086.67|5907
1681801200000|2023-04-18 07:00:00|2108.44|2102.24|2104.07|2097.87|2113.44|2107.24|2102.38|2096.18|5068
1681804800000|2023-04-18 08:00:00|2104.11|2097.91|2100.35|2094.15|2106.95|2100.75|2099.44|2093.24|3451
1681808400000|2023-04-18 09:00:00|2100.43|2094.23|2109.02|2102.82|2113.26|2107.06|2098.15|2091.95|4045
1681812000000|2023-04-18 10:00:00|2109.07|2102.87|2106.61|2100.41|2109.76|2103.56|2106.46|2100.26|4043
1681815600000|2023-04-18 11:00:00|2106.45|2100.25|2121.68|2115.48|2126.95|2120.75|2105.91|2099.71|6849
1681819200000|2023-04-18 12:00:00|2121.64|2115.44|2113.68|2107.48|2124.51|2118.31|2111.23|2105.03|7187
1681822800000|2023-04-18 13:00:00|2113.8|2107.6|2115.42|2109.22|2118.35|2112.15|2109.76|2103.56|5634
1681826400000|2023-04-18 14:00:00|2115.33|2109.13|2101.95|2095.75|2115.8|2109.6|2096.05|2089.85|7179
1681830000000|2023-04-18 15:00:00|2101.93|2095.73|2099.55|2093.35|2104.26|2098.06|2092.7|2086.5|6215
1681833600000|2023-04-18 16:00:00|2099.53|2093.33|2099.26|2093.06|2104.42|2098.22|2096.78|2090.58|4409
1681837200000|2023-04-18 17:00:00|2099.25|2093.05|2079.78|2073.58|2101.9|2095.7|2078.61|2072.41|5837
1681840800000|2023-04-18 18:00:00|2079.71|2073.51|2083.5|2077.3|2091.83|2085.63|2074.61|2068.41|6971
1681844400000|2023-04-18 19:00:00|2083.52|2077.32|2084.54|2078.34|2088.64|2082.44|2080.64|2074.44|4869
1681848000000|2023-04-18 20:00:00|2084.74|2078.54|2096.57|2090.37|2100.63|2094.43|2077.93|2071.73|4546
1681851600000|2023-04-18 21:00:00|2096.56|2090.36|2096.2|2090|2099.09|2092.89|2090.12|2083.92|4372
1681855200000|2023-04-18 22:00:00|2096.39|2090.19|2095.95|2089.75|2097.98|2091.78|2092.29|2086.09|3680
1681858800000|2023-04-18 23:00:00|2095.96|2089.76|2107.59|2101.39|2111.49|2105.29|2094.15|2087.95|4351
1681862400000|2023-04-19 00:00:00|2107.6|2101.4|2101.63|2095.43|2108.53|2102.33|2098.35|2092.15|4699
1681866000000|2023-04-19 01:00:00|2101.77|2095.57|2098.7|2092.5|2103.65|2097.45|2097.92|2091.72|4107
1681869600000|2023-04-19 02:00:00|2098.71|2092.51|2096.03|2089.83|2100.25|2094.05|2092.69|2086.49|3777
1681873200000|2023-04-19 03:00:00|2095.95|2089.75|2095.44|2089.24|2100.55|2094.35|2091.49|2085.29|2657
1681876800000|2023-04-19 04:00:00|2095.49|2089.29|2090.19|2083.99|2095.49|2089.29|2086.43|2080.23|3882
1681880400000|2023-04-19 05:00:00|2090.18|2083.98|2093.08|2086.88|2096.1|2089.9|2088.17|2081.97|2644
1681884000000|2023-04-19 06:00:00|2093.12|2086.92|2073.63|2067.43|2094.63|2088.43|2072.01|2065.81|5872
1681887600000|2023-04-19 07:00:00|2073.49|2067.29|2077.67|2071.47|2077.88|2071.68|2069.36|2063.16|5539
1681891200000|2023-04-19 08:00:00|2077.71|2071.51|1991.96|1985.76|2077.71|2071.51|1974.54|1968.34|10784
1681894800000|2023-04-19 09:00:00|1992.01|1985.81|1985.18|1978.98|1995.77|1989.57|1976.92|1970.72|8522
1681898400000|2023-04-19 10:00:00|1985.16|1978.96|1979.34|1973.14|1989.11|1982.91|1968.24|1962.04|7203
1681902000000|2023-04-19 11:00:00|1979.43|1973.23|1985.48|1979.28|1989.93|1983.73|1975.13|1968.93|7298
1681905600000|2023-04-19 12:00:00|1985.53|1979.33|1981.34|1975.14|1985.53|1979.33|1974.42|1968.22|5858
1681909200000|2023-04-19 13:00:00|1981.35|1975.15|1988.5|1982.3|1989.92|1983.72|1977.33|1971.13|6599
1681912800000|2023-04-19 14:00:00|1988.27|1982.07|1999.71|1993.51|2010.84|2004.64|1988.19|1981.99|5991
1681916400000|2023-04-19 15:00:00|1999.8|1993.6|1987.75|1981.55|2002.5|1996.3|1979.58|1973.38|7257
1681920000000|2023-04-19 16:00:00|1987.73|1981.53|1988.28|1982.08|1995.8|1989.6|1983.6|1977.4|6137
1681923600000|2023-04-19 17:00:00|1988.29|1982.09|1985.44|1979.24|1989.67|1983.47|1970.21|1964.01|7304
1681927200000|2023-04-19 18:00:00|1985.45|1979.25|1983.22|1977.02|1988.77|1982.57|1977.45|1971.25|4808
1681930800000|2023-04-19 19:00:00|1983.03|1976.83|1984.48|1978.28|1990.66|1984.46|1980.8|1974.6|4752
1681934400000|2023-04-19 20:00:00|1984.42|1978.22|1984.1|1977.9|1991.94|1985.74|1977.16|1970.96|4487
1681938000000|2023-04-19 21:00:00|1984.04|1977.84|1978.54|1972.34|1985.06|1978.86|1952.26|1946.06|8343
1681941600000|2023-04-19 22:00:00|1978.55|1972.35|1969.86|1963.66|1980.68|1974.48|1967.37|1961.17|6141
1681945200000|2023-04-19 23:00:00|1969.85|1963.65|1938.55|1932.35|1969.94|1963.74|1927.62|1921.42|8251
1681948800000|2023-04-20 00:00:00|1938.38|1932.18|1950.4|1944.2|1956.27|1950.07|1932.01|1925.81|7874
1681952400000|2023-04-20 01:00:00|1950.35|1944.15|1954.86|1948.66|1957.82|1951.62|1942.89|1936.69|6339
1681956000000|2023-04-20 02:00:00|1954.89|1948.69|1942.34|1936.14|1956.6|1950.4|1941.05|1934.85|4928
1681959600000|2023-04-20 03:00:00|1942.4|1936.2|1953.08|1946.88|1953.66|1947.46|1929.7|1923.5|8178
1681963200000|2023-04-20 04:00:00|1953.43|1947.23|1956.83|1950.63|1960.9|1954.7|1952.54|1946.34|5882
1681966800000|2023-04-20 05:00:00|1956.85|1950.65|1957.45|1951.25|1963.04|1956.84|1951.66|1945.46|5120
1681970400000|2023-04-20 06:00:00|1957.53|1951.33|1957.78|1951.58|1968.27|1962.07|1956.8|1950.6|4313
1681974000000|2023-04-20 07:00:00|1957.69|1951.49|1952.74|1946.54|1959.39|1953.19|1951.79|1945.59|4224
1681977600000|2023-04-20 08:00:00|1952.75|1946.55|1953.99|1947.79|1962.35|1956.15|1950.31|1944.11|4687
1681981200000|2023-04-20 09:00:00|1954|1947.8|1959.51|1953.31|1965.07|1958.87|1953.48|1947.28|4438
1681984800000|2023-04-20 10:00:00|1959.49|1953.29|1957.14|1950.94|1965.1|1958.9|1954.06|1947.86|4158
1681988400000|2023-04-20 11:00:00|1957.15|1950.95|1943.65|1937.45|1958.05|1951.85|1941.72|1935.52|6417
1681992000000|2023-04-20 12:00:00|1943.66|1937.46|1976.02|1969.82|1979|1972.8|1940.77|1934.57|7449
1681995600000|2023-04-20 13:00:00|1975.74|1969.54|1975.95|1969.75|1982.22|1976.02|1968.17|1961.97|7800
1681999200000|2023-04-20 14:00:00|1975.94|1969.74|1971.92|1965.72|1985.61|1979.41|1969.07|1962.87|6806
1682002800000|2023-04-20 15:00:00|1971.94|1965.74|1949.26|1943.06|1972.65|1966.45|1945.46|1939.26|7865
1682006400000|2023-04-20 16:00:00|1949.23|1943.03|1941.93|1935.73|1958.05|1951.85|1921.04|1914.84|7958
1682010000000|2023-04-20 17:00:00|1941.67|1935.47|1939.2|1933|1952.5|1946.3|1935.25|1929.05|7228
1682013600000|2023-04-20 18:00:00|1939.18|1932.98|1936.08|1929.88|1947.92|1941.72|1925.49|1919.29|7077
1682017200000|2023-04-20 19:00:00|1936.2|1930|1930.38|1924.18|1936.66|1930.46|1919.55|1913.35|6013
1682020800000|2023-04-20 20:00:00|1930.46|1924.26|1940.92|1934.72|1947.25|1941.05|1926.65|1920.45|4907
1682024400000|2023-04-20 21:00:00|1940.93|1934.73|1945.85|1939.65|1947.95|1941.75|1939.58|1933.38|5035
1682028000000|2023-04-20 22:00:00|1945.88|1939.68|1946.17|1939.97|1957.55|1951.35|1942.87|1936.67|6182
1682031600000|2023-04-20 23:00:00|1946.16|1939.96|1946.16|1939.96|1951.34|1945.14|1941.73|1935.53|4331
1682035200000|2023-04-21 00:00:00|1946.2|1940|1951.24|1945.04|1959.64|1953.44|1937.65|1931.45|5843
1682038800000|2023-04-21 01:00:00|1951.25|1945.05|1944.85|1938.65|1953.43|1947.23|1942.75|1936.55|3633
1682042400000|2023-04-21 02:00:00|1944.9|1938.7|1948.12|1941.92|1948.3|1942.1|1940.24|1934.04|4760
1682046000000|2023-04-21 03:00:00|1948.16|1941.96|1948.93|1942.73|1952.99|1946.79|1947.51|1941.31|3796
1682049600000|2023-04-21 04:00:00|1948.86|1942.66|1941.77|1935.57|1950.53|1944.33|1941.45|1935.25|2600
1682053200000|2023-04-21 05:00:00|1941.79|1935.59|1930.74|1924.54|1943.19|1936.99|1930.14|1923.94|4467
1682056800000|2023-04-21 06:00:00|1930.73|1924.53|1911.32|1905.12|1936.61|1930.41|1902.8|1896.6|7657
1682060400000|2023-04-21 07:00:00|1911.48|1905.28|1931.4|1925.2|1931.92|1925.72|1908.87|1902.67|8189
1682064000000|2023-04-21 08:00:00|1931.42|1925.22|1923.87|1917.67|1937.03|1930.83|1920.65|1914.45|5744
1682067600000|2023-04-21 09:00:00|1923.88|1917.68|1924.38|1918.18|1929.28|1923.08|1919.65|1913.45|3897
1682071200000|2023-04-21 10:00:00|1924.28|1918.08|1915.8|1909.6|1929.75|1923.55|1912.36|1906.16|5830
1682074800000|2023-04-21 11:00:00|1915.81|1909.61|1911.52|1905.32|1917.32|1911.12|1905.8|1899.6|6249
1682078400000|2023-04-21 12:00:00|1911.51|1905.31|1918.88|1912.68|1920.17|1913.97|1894.51|1888.31|7300
1682082000000|2023-04-21 13:00:00|1918.87|1912.67|1909.77|1903.57|1925.58|1919.38|1907.37|1901.17|5907
1682085600000|2023-04-21 14:00:00|1909.74|1903.54|1910.05|1903.85|1920.54|1914.34|1904.23|1898.03|8765
1682089200000|2023-04-21 15:00:00|1910.07|1903.87|1906.39|1900.19|1914.79|1908.59|1901.9|1895.7|6843
1682092800000|2023-04-21 16:00:00|1906.5|1900.3|1901.75|1895.55|1910.85|1904.65|1895.86|1889.66|7336
1682096400000|2023-04-21 17:00:00|1901.83|1895.63|1884.66|1878.46|1903.96|1897.76|1875.9|1869.7|5887
1682100000000|2023-04-21 18:00:00|1884.67|1878.47|1882.68|1876.48|1893.5|1887.3|1879.87|1873.67|3769
1682103600000|2023-04-21 19:00:00|1882.63|1876.43|1845.32|1839.12|1883.68|1877.48|1839.18|1832.98|8461
1682107200000|2023-04-21 20:00:00|1845.24|1839.04|1842.71|1836.51|1852.58|1846.38|1829.96|1823.76|7039
1682146800000|2023-04-22 07:00:00|1859.77|1853.57|1854.02|1847.82|1859.92|1853.72|1851.81|1845.61|3357
1682150400000|2023-04-22 08:00:00|1854.03|1847.83|1852.5|1846.3|1858.15|1851.95|1849.86|1843.66|3997
1682154000000|2023-04-22 09:00:00|1852.51|1846.31|1853.31|1847.11|1857.2|1851|1852.51|1846.31|4021
1682157600000|2023-04-22 10:00:00|1853.34|1847.14|1852.04|1845.84|1853.98|1847.78|1846.36|1840.16|4023
1682161200000|2023-04-22 11:00:00|1852.01|1845.81|1855.73|1849.53|1857.82|1851.62|1851.48|1845.28|3307
1682164800000|2023-04-22 12:00:00|1855.72|1849.52|1859.68|1853.48|1860.2|1854|1855.15|1848.95|4425
1682168400000|2023-04-22 13:00:00|1859.7|1853.5|1853.48|1847.28|1862.6|1856.4|1850.02|1843.82|4333
1682172000000|2023-04-22 14:00:00|1853.49|1847.29|1868.58|1862.38|1871.31|1865.11|1852.65|1846.45|4344
1682175600000|2023-04-22 15:00:00|1868.59|1862.39|1870.28|1864.08|1874.76|1868.56|1862.84|1856.64|4788
1682179200000|2023-04-22 16:00:00|1870.2|1864|1878.44|1872.24|1886.43|1880.23|1869.45|1863.25|7034
1682182800000|2023-04-22 17:00:00|1878.45|1872.25|1885.26|1879.06|1890.58|1884.38|1877.75|1871.55|4909
1682186400000|2023-04-22 18:00:00|1885.27|1879.07|1877.6|1871.4|1885.86|1879.66|1874.69|1868.49|4233
1682190000000|2023-04-22 19:00:00|1877.45|1871.25|1875.85|1869.65|1880.28|1874.08|1874.8|1868.6|3639
1682193600000|2023-04-22 20:00:00|1875.71|1869.51|1872.82|1866.62|1879.05|1872.85|1872.33|1866.13|2962
1682197200000|2023-04-22 21:00:00|1872.8|1866.6|1875.05|1868.85|1875.43|1869.23|1867.3|1861.1|3929
1682200800000|2023-04-22 22:00:00|1875.02|1868.82|1880.65|1874.45|1882.52|1876.32|1873.69|1867.49|5587
1682204400000|2023-04-22 23:00:00|1880.66|1874.46|1877.64|1871.44|1881.69|1875.49|1877.1|1870.9|3668
1682208000000|2023-04-23 00:00:00|1877.65|1871.45|1860.9|1854.7|1877.69|1871.49|1851.55|1845.35|5587
1682211600000|2023-04-23 01:00:00|1860.89|1854.69|1859.06|1852.86|1866.31|1860.11|1854.21|1848.01|6001
1682215200000|2023-04-23 02:00:00|1859.08|1852.88|1862.39|1856.19|1864.04|1857.84|1855.35|1849.15|4924
1682218800000|2023-04-23 03:00:00|1862.37|1856.17|1865.6|1859.4|1873.13|1866.93|1861.84|1855.64|3990
1682222400000|2023-04-23 04:00:00|1865.59|1859.39|1868.25|1862.05|1869.17|1862.97|1864.93|1858.73|3779
1682226000000|2023-04-23 05:00:00|1868.26|1862.06|1870.51|1864.31|1871.38|1865.18|1863.41|1857.21|3889
1682229600000|2023-04-23 06:00:00|1870.55|1864.35|1871.84|1865.64|1875.49|1869.29|1868.57|1862.37|3681
1682233200000|2023-04-23 07:00:00|1871.88|1865.68|1877.82|1871.62|1879.92|1873.72|1868.1|1861.9|3996
1682236800000|2023-04-23 08:00:00|1877.84|1871.64|1878.06|1871.86|1880.57|1874.37|1873.85|1867.65|4143
1682240400000|2023-04-23 09:00:00|1878.1|1871.9|1874.88|1868.68|1879.3|1873.1|1872.02|1865.82|3500
1682244000000|2023-04-23 10:00:00|1874.86|1868.66|1870.68|1864.48|1876.12|1869.92|1867.06|1860.86|5116
1682247600000|2023-04-23 11:00:00|1870.61|1864.41|1878.22|1872.02|1879.05|1872.85|1868.13|1861.93|3698
1682251200000|2023-04-23 12:00:00|1878.16|1871.96|1876.68|1870.48|1885.67|1879.47|1876.35|1870.15|4456
1682254800000|2023-04-23 13:00:00|1876.67|1870.47|1876.83|1870.63|1880.19|1873.99|1873.3|1867.1|4283
1682258400000|2023-04-23 14:00:00|1876.86|1870.66|1869.24|1863.04|1879.26|1873.06|1864.07|1857.87|4700
1682262000000|2023-04-23 15:00:00|1869.25|1863.05|1862.93|1856.73|1870.93|1864.73|1857.02|1850.82|7215
1682265600000|2023-04-23 16:00:00|1862.9|1856.7|1869.05|1862.85|1875.59|1869.39|1852.55|1846.35|6913
1682269200000|2023-04-23 17:00:00|1869.08|1862.88|1862.09|1855.89|1871.45|1865.25|1860.08|1853.88|5474
1682272800000|2023-04-23 18:00:00|1862.18|1855.98|1850.27|1844.07|1864.74|1858.54|1841.44|1835.24|7326
1682276400000|2023-04-23 19:00:00|1850.31|1844.11|1850.69|1842.99|1855.7|1849.5|1849.07|1842.81|4824
1682280000000|2023-04-23 20:00:00|1850.7|1843|1852.59|1844.89|1855.66|1847.96|1842.66|1834.96|5942
1682283600000|2023-04-23 21:00:00|1852.57|1844.87|1857.78|1851.58|1862|1855.8|1851.53|1843.83|4236
1682287200000|2023-04-23 22:00:00|1857.74|1851.54|1864.95|1858.75|1870.69|1864.49|1850.92|1844.72|6111
1682290800000|2023-04-23 23:00:00|1865.03|1858.83|1865.03|1858.83|1868.68|1862.48|1862.33|1856.13|4861
1682294400000|2023-04-24 00:00:00|1865.05|1858.85|1879.94|1873.74|1882.89|1876.69|1854.05|1847.85|6271
1682298000000|2023-04-24 01:00:00|1879.91|1873.71|1875.25|1869.05|1892.51|1886.31|1872.83|1866.63|6779
1682301600000|2023-04-24 02:00:00|1875.24|1869.04|1870.85|1864.65|1876.88|1870.68|1867.53|1861.33|4452
1682305200000|2023-04-24 03:00:00|1870.86|1864.66|1871.1|1864.9|1873.15|1866.95|1863.15|1856.95|3844
1682308800000|2023-04-24 04:00:00|1871.11|1864.91|1864.69|1858.49|1871.41|1865.21|1864.65|1858.45|3275
1682312400000|2023-04-24 05:00:00|1864.66|1858.46|1859.45|1853.25|1868.35|1862.15|1858.88|1852.68|3783
1682316000000|2023-04-24 06:00:00|1859.43|1853.23|1850.53|1844.33|1862.99|1856.79|1845.04|1838.84|4312
1682319600000|2023-04-24 07:00:00|1850.46|1844.26|1848.68|1842.48|1850.67|1844.47|1830.93|1824.73|8164
1682323200000|2023-04-24 08:00:00|1848.66|1842.46|1838.48|1832.28|1855.5|1849.3|1835.28|1829.08|7236
1682326800000|2023-04-24 09:00:00|1838.37|1832.17|1842.23|1836.03|1846.32|1840.12|1837.77|1831.57|6448
1682330400000|2023-04-24 10:00:00|1842.25|1836.05|1847.85|1841.65|1851.7|1845.5|1841.98|1835.78|4419
1682334000000|2023-04-24 11:00:00|1847.86|1841.66|1858.29|1852.09|1858.58|1852.38|1847.58|1841.38|4257
1682337600000|2023-04-24 12:00:00|1858.26|1852.06|1850.89|1844.69|1859.68|1853.48|1849.95|1843.75|4006
1682341200000|2023-04-24 13:00:00|1850.93|1844.73|1868.38|1862.18|1874.53|1868.33|1850.06|1843.86|6818
1682344800000|2023-04-24 14:00:00|1868.6|1862.4|1858.37|1852.17|1878.75|1872.55|1847.47|1841.27|7162
1682348400000|2023-04-24 15:00:00|1858.42|1852.22|1837.39|1831.19|1858.42|1852.22|1834.69|1828.49|7598
1682352000000|2023-04-24 16:00:00|1837.35|1831.15|1817.31|1811.11|1845.79|1839.59|1816.16|1809.96|6470
1682355600000|2023-04-24 17:00:00|1817.3|1811.1|1837.34|1831.14|1841.59|1835.39|1810.6|1804.4|7303
1682359200000|2023-04-24 18:00:00|1837.33|1831.13|1834.47|1828.27|1850.03|1843.83|1830.64|1824.44|6459
1682362800000|2023-04-24 19:00:00|1834.49|1828.29|1833.9|1827.7|1837.48|1831.28|1831.9|1825.7|5085
1682366400000|2023-04-24 20:00:00|1833.84|1827.64|1842.7|1836.5|1847.19|1840.99|1831.25|1825.05|4418
1682370000000|2023-04-24 21:00:00|1842.61|1836.41|1835.87|1829.67|1842.66|1836.46|1830.84|1824.64|4012
1682373600000|2023-04-24 22:00:00|1835.86|1829.66|1842|1835.8|1845.86|1839.66|1835.08|1828.88|4156
1682377200000|2023-04-24 23:00:00|1841.98|1835.78|1845.18|1838.98|1848.4|1842.2|1841.43|1835.23|4996
1682380800000|2023-04-25 00:00:00|1845.17|1838.97|1844.14|1837.94|1853.47|1847.27|1841.52|1835.32|5473
1682384400000|2023-04-25 01:00:00|1844.15|1837.95|1838.32|1832.12|1848.23|1842.03|1836.06|1829.86|4466
1682388000000|2023-04-25 02:00:00|1838.38|1832.18|1838.31|1832.11|1842.25|1836.05|1834.67|1828.47|4400
1682391600000|2023-04-25 03:00:00|1838.21|1832.01|1833.13|1826.93|1839.25|1833.05|1830.23|1824.03|3506
1682395200000|2023-04-25 04:00:00|1833.02|1826.82|1835.68|1829.48|1839.2|1833|1831.23|1825.03|2837
1682398800000|2023-04-25 05:00:00|1835.65|1829.45|1833.63|1827.43|1836.17|1829.97|1825.24|1819.04|4540
1682402400000|2023-04-25 06:00:00|1833.66|1827.46|1826.24|1820.04|1833.94|1827.74|1825.78|1819.58|4315
1682406000000|2023-04-25 07:00:00|1826.23|1820.03|1818.86|1812.66|1830.53|1824.33|1815.8|1809.6|6695
1682409600000|2023-04-25 08:00:00|1818.87|1812.67|1827.24|1821.04|1827.77|1821.57|1809.32|1803.12|7145
1682413200000|2023-04-25 09:00:00|1827.2|1821|1818.03|1811.83|1827.91|1821.71|1815.4|1809.2|5282
1682416800000|2023-04-25 10:00:00|1818.1|1811.9|1818.64|1812.44|1821.18|1814.98|1816.3|1810.1|5302
1682420400000|2023-04-25 11:00:00|1818.65|1812.45|1828.87|1822.67|1832.45|1826.25|1817.05|1810.85|6557
1682424000000|2023-04-25 12:00:00|1829.03|1822.83|1827.68|1821.48|1833.75|1827.55|1824.72|1818.52|4958
1682427600000|2023-04-25 13:00:00|1827.73|1821.53|1824.77|1818.57|1836.03|1829.83|1822.11|1815.91|5581
1682431200000|2023-04-25 14:00:00|1824.72|1818.52|1814.83|1808.63|1829.33|1823.13|1806.3|1800.1|7648
1682434800000|2023-04-25 15:00:00|1814.76|1808.56|1817.8|1811.6|1825.7|1819.5|1812.15|1805.95|6735
1682438400000|2023-04-25 16:00:00|1817.73|1811.53|1827.13|1820.93|1827.35|1821.15|1815.26|1809.06|5677
1682442000000|2023-04-25 17:00:00|1827.5|1821.3|1842.5|1836.3|1844.9|1838.7|1819.22|1813.02|6822
1682445600000|2023-04-25 18:00:00|1842.52|1836.32|1836.83|1830.63|1850.5|1844.3|1836.33|1830.13|7815
1682449200000|2023-04-25 19:00:00|1836.8|1830.6|1840.79|1834.59|1844.56|1838.36|1832.65|1826.45|6552
1682452800000|2023-04-25 20:00:00|1840.85|1834.65|1863.71|1857.51|1867.3|1861.1|1840.08|1833.88|8031
1682456400000|2023-04-25 21:00:00|1863.69|1857.49|1873.98|1867.78|1875.2|1869|1863.69|1857.49|7192
1682460000000|2023-04-25 22:00:00|1873.96|1867.76|1871.28|1865.08|1880.93|1874.73|1869.52|1863.32|5895
1682463600000|2023-04-25 23:00:00|1871.27|1865.07|1869.29|1863.09|1873.25|1867.05|1867.08|1860.88|4323
1682467200000|2023-04-26 00:00:00|1869.28|1863.08|1870.53|1864.33|1886.34|1880.14|1866.76|1860.56|6603
1682470800000|2023-04-26 01:00:00|1870.54|1864.34|1872.78|1866.58|1874.92|1868.72|1865.69|1859.49|5337
1682474400000|2023-04-26 02:00:00|1872.79|1866.59|1872.11|1865.91|1874.94|1868.74|1870.29|1864.09|4601
1682478000000|2023-04-26 03:00:00|1872.1|1865.9|1866.17|1859.97|1875.64|1869.44|1865.54|1859.34|4504
1682481600000|2023-04-26 04:00:00|1866.19|1859.99|1868.54|1862.34|1872.07|1865.87|1866.19|1859.99|4101
1682485200000|2023-04-26 05:00:00|1868.59|1862.39|1872.32|1866.12|1873.74|1867.54|1868.59|1862.39|2827
1682488800000|2023-04-26 06:00:00|1872.33|1866.13|1869.69|1863.49|1879.76|1873.56|1867.27|1861.07|5052
1682492400000|2023-04-26 07:00:00|1869.67|1863.47|1865.27|1859.07|1870.25|1864.05|1862.26|1856.06|4741
1682496000000|2023-04-26 08:00:00|1865.29|1859.09|1880.65|1874.45|1883.2|1877|1865.22|1859.02|6308
1682499600000|2023-04-26 09:00:00|1880.55|1874.35|1900.01|1893.81|1901.76|1895.56|1877.35|1871.15|7468
1682503200000|2023-04-26 10:00:00|1900.02|1893.82|1919.42|1913.22|1922.95|1916.75|1896|1889.8|7927
1682506800000|2023-04-26 11:00:00|1919.44|1913.24|1917.9|1911.7|1923.72|1917.52|1913.62|1907.42|6368
1682510400000|2023-04-26 12:00:00|1917.93|1911.73|1964.54|1958.34|1967.73|1961.53|1917.85|1911.65|9448
1682514000000|2023-04-26 13:00:00|1964.56|1958.36|1957.3|1951.1|1966.72|1960.52|1947.05|1940.85|8896
1682517600000|2023-04-26 14:00:00|1957.31|1951.11|1949.23|1943.03|1958.62|1952.42|1937.44|1931.24|8641
1682521200000|2023-04-26 15:00:00|1949.26|1943.06|1956.96|1950.76|1957.38|1951.18|1948.19|1941.99|4423
1682524800000|2023-04-26 16:00:00|1956.86|1950.66|1957.03|1950.83|1961.24|1955.04|1949.52|1943.32|4181
1682528400000|2023-04-26 17:00:00|1957.01|1950.81|1950.71|1944.51|1961.4|1955.2|1948.43|1942.23|5340
1682532000000|2023-04-26 18:00:00|1950.72|1944.52|1949.09|1942.89|1953.61|1947.41|1946.98|1940.78|4031
1682535600000|2023-04-26 19:00:00|1949.24|1943.04|1832.25|1826.05|1949.5|1943.3|1822.21|1816.01|8881
1682539200000|2023-04-26 20:00:00|1831.94|1825.74|1869.89|1863.69|1870.78|1864.58|1790.22|1784.02|8088
1682542800000|2023-04-26 21:00:00|1869.96|1863.76|1881.56|1875.36|1886|1879.8|1852.16|1845.96|9389
1682546400000|2023-04-26 22:00:00|1881.72|1875.52|1868.8|1862.6|1883.87|1877.67|1860.04|1853.84|5245
1682550000000|2023-04-26 23:00:00|1868.78|1862.58|1869.82|1863.62|1877|1870.8|1863.73|1857.53|2937
1682553600000|2023-04-27 00:00:00|1869.68|1863.48|1922.95|1916.75|1941.9|1935.7|1865.06|1858.86|6877
1682557200000|2023-04-27 01:00:00|1922.96|1916.76|1894.46|1888.26|1932.93|1926.73|1892.33|1886.13|6425
1682560800000|2023-04-27 02:00:00|1894.49|1888.29|1912.63|1906.43|1914.95|1908.75|1894.49|1888.29|5187
1682564400000|2023-04-27 03:00:00|1912.57|1906.37|1901.67|1895.47|1912.8|1906.6|1899.06|1892.86|3783
1682568000000|2023-04-27 04:00:00|1901.75|1895.55|1913.94|1907.74|1916.66|1910.46|1899.1|1892.9|3975
1682571600000|2023-04-27 05:00:00|1913.95|1907.75|1911.04|1904.84|1921.98|1915.78|1910.51|1904.31|4522
1682575200000|2023-04-27 06:00:00|1911.05|1904.85|1885.63|1879.43|1911.95|1905.75|1877|1870.8|4416
1682578800000|2023-04-27 07:00:00|1885.61|1879.41|1888.62|1882.42|1892.67|1886.47|1878.58|1872.38|4676
1682582400000|2023-04-27 08:00:00|1888.63|1882.43|1886.1|1879.9|1897.95|1891.75|1879.7|1873.5|4080
1682586000000|2023-04-27 09:00:00|1886.05|1879.85|1885.71|1879.51|1892.7|1886.5|1884.1|1877.9|1661
1682589600000|2023-04-27 10:00:00|1885.7|1879.5|1887.9|1881.7|1891.58|1885.38|1881.05|1874.85|3045
1682593200000|2023-04-27 11:00:00|1887.94|1881.74|1884.73|1878.53|1896.71|1890.51|1879.42|1873.22|4651
1682596800000|2023-04-27 12:00:00|1884.55|1878.35|1879.92|1873.72|1891.9|1885.7|1866.09|1859.89|6560
1682600400000|2023-04-27 13:00:00|1879.91|1873.71|1887.75|1881.55|1889.26|1883.06|1879.86|1873.66|6652
1682604000000|2023-04-27 14:00:00|1888.05|1881.85|1888.29|1882.09|1901.39|1895.19|1886.25|1880.05|5355
1682607600000|2023-04-27 15:00:00|1888.79|1882.59|1903.28|1897.08|1919.06|1912.86|1884.65|1878.45|6892
1682611200000|2023-04-27 16:00:00|1903.29|1897.09|1903.27|1897.07|1907.33|1901.13|1894.4|1888.2|4492
1682614800000|2023-04-27 17:00:00|1903.47|1897.27|1908.04|1901.84|1916.81|1910.61|1900.55|1894.35|5695
1682618400000|2023-04-27 18:00:00|1907.85|1901.65|1930.91|1924.71|1940.85|1934.65|1905.56|1899.36|6236
1682622000000|2023-04-27 19:00:00|1930.94|1924.74|1925.97|1919.77|1934.31|1928.11|1916.52|1910.32|6939
1682625600000|2023-04-27 20:00:00|1926.17|1919.97|1923.01|1916.81|1933.29|1927.09|1914.03|1907.83|4248
1682629200000|2023-04-27 21:00:00|1922.99|1916.79|1919.24|1913.04|1928.97|1922.77|1916.85|1910.65|6554
1682632800000|2023-04-27 22:00:00|1919.18|1912.98|1908.38|1902.18|1920.06|1913.86|1898.38|1892.18|4193
1682636400000|2023-04-27 23:00:00|1908.31|1902.11|1912.1|1905.9|1915.7|1909.5|1907.07|1900.87|7209
1682640000000|2023-04-28 00:00:00|1912.11|1905.91|1916.85|1910.65|1917.72|1911.52|1906.07|1899.87|7432
1682643600000|2023-04-28 01:00:00|1917.1|1910.9|1913.9|1907.7|1918.36|1912.16|1907.24|1901.04|6000
1682647200000|2023-04-28 02:00:00|1913.89|1907.69|1909.75|1903.55|1916.1|1909.9|1907.7|1901.5|5571
1682650800000|2023-04-28 03:00:00|1909.8|1903.6|1909.06|1902.86|1910.2|1904|1906|1899.8|6009
1682654400000|2023-04-28 04:00:00|1909.05|1902.85|1917.37|1911.17|1920.35|1914.15|1908.15|1901.95|3814
1682658000000|2023-04-28 05:00:00|1917.35|1911.15|1918.5|1912.3|1925.57|1919.37|1914.66|1908.46|4314
1682661600000|2023-04-28 06:00:00|1918.59|1912.39|1918.99|1912.79|1921.2|1915|1913.34|1907.14|3922
1682665200000|2023-04-28 07:00:00|1918.95|1912.75|1923|1916.8|1927.6|1921.4|1918.9|1912.7|5428
1682668800000|2023-04-28 08:00:00|1923.05|1916.85|1912.98|1906.78|1923.21|1917.01|1907.18|1900.98|5623
1682672400000|2023-04-28 09:00:00|1912.9|1906.7|1910.85|1904.65|1914.6|1908.4|1906.32|1900.12|5352
1682676000000|2023-04-28 10:00:00|1910.84|1904.64|1914.66|1908.46|1919.3|1913.1|1909.8|1903.6|5255
1682679600000|2023-04-28 11:00:00|1914.79|1908.59|1906.01|1899.81|1916.68|1910.48|1902.35|1896.15|4688
1682683200000|2023-04-28 12:00:00|1905.91|1899.71|1902.9|1896.7|1917.96|1911.76|1900.37|1894.17|7733
1682686800000|2023-04-28 13:00:00|1902.92|1896.72|1892.38|1886.18|1909.09|1902.89|1885.05|1878.85|9615
1682690400000|2023-04-28 14:00:00|1892.35|1886.15|1891.54|1885.34|1903.96|1897.76|1888.25|1882.05|9071
1682694000000|2023-04-28 15:00:00|1891.75|1885.55|1890.3|1884.1|1891.85|1885.65|1878.78|1872.58|7210
1682697600000|2023-04-28 16:00:00|1890.35|1884.15|1896.65|1890.45|1897.86|1891.66|1887.02|1880.82|8411
1682701200000|2023-04-28 17:00:00|1896.75|1890.55|1894.8|1888.6|1897.67|1891.47|1888.04|1881.84|7177
1682704800000|2023-04-28 18:00:00|1894.81|1888.61|1897.84|1891.64|1898.58|1892.38|1888.3|1882.1|7929
1682708400000|2023-04-28 19:00:00|1897.85|1891.65|1896.07|1889.87|1908.59|1902.39|1895.37|1889.17|9127
1682712000000|2023-04-28 20:00:00|1896.16|1889.96|1899.27|1893.07|1901.56|1895.36|1895.11|1888.91|6726
1682751600000|2023-04-29 07:00:00|1903.03|1896.83|1906.75|1900.55|1908.42|1902.22|1903.03|1896.83|5517
1682755200000|2023-04-29 08:00:00|1906.73|1900.53|1904.56|1898.36|1908.32|1902.12|1902.31|1896.11|5968
1682758800000|2023-04-29 09:00:00|1904.55|1898.35|1905.22|1899.02|1906.91|1900.71|1902.58|1896.38|4279
1682762400000|2023-04-29 10:00:00|1905.21|1899.01|1901.19|1894.99|1905.57|1899.37|1898.57|1892.37|5271
1682766000000|2023-04-29 11:00:00|1901.16|1894.96|1902.5|1896.3|1902.62|1896.42|1897.89|1891.69|5802
1682769600000|2023-04-29 12:00:00|1902.53|1896.33|1901.45|1895.25|1904.64|1898.44|1901.37|1895.17|6303
1682773200000|2023-04-29 13:00:00|1901.43|1895.23|1916.93|1910.73|1920.45|1914.25|1901.07|1894.87|7842
1682776800000|2023-04-29 14:00:00|1916.96|1910.76|1915.2|1909|1921.82|1915.62|1913.53|1907.33|7730
1682780400000|2023-04-29 15:00:00|1915.19|1908.99|1910.07|1903.87|1917.25|1911.05|1907.97|1901.77|7161
1682784000000|2023-04-29 16:00:00|1910.05|1903.85|1910.32|1904.12|1912.12|1905.92|1907.66|1901.46|6831
1682787600000|2023-04-29 17:00:00|1910.31|1904.11|1899.02|1892.82|1910.62|1904.42|1888.61|1882.41|7796
1682791200000|2023-04-29 18:00:00|1898.98|1892.78|1902.24|1896.04|1904.11|1897.91|1897.63|1891.43|7031
1682794800000|2023-04-29 19:00:00|1902.21|1896.01|1907.78|1901.58|1911.7|1905.5|1900.93|1894.73|5854
1682798400000|2023-04-29 20:00:00|1907.8|1901.6|1907.16|1900.96|1911.15|1904.95|1906.2|1900|5148
1682802000000|2023-04-29 21:00:00|1907.17|1900.97|1908.33|1902.13|1910.25|1904.05|1904.49|1898.29|4679
1682805600000|2023-04-29 22:00:00|1908.34|1902.14|1908|1901.8|1909.88|1903.68|1905.89|1899.69|4870
1682809200000|2023-04-29 23:00:00|1907.99|1901.79|1911.93|1905.73|1913.48|1907.28|1902.16|1895.96|5768
1682812800000|2023-04-30 00:00:00|1911.95|1905.75|1903.38|1897.18|1912.13|1905.93|1902.44|1896.24|5913
1682816400000|2023-04-30 01:00:00|1903.39|1897.19|1898.7|1892.5|1905.65|1899.45|1897.76|1891.56|5567
1682820000000|2023-04-30 02:00:00|1898.71|1892.51|1903.08|1896.88|1903.38|1897.18|1897.63|1891.43|5570
1682823600000|2023-04-30 03:00:00|1903.09|1896.89|1900.67|1894.47|1903.32|1897.12|1897.7|1891.5|4458
1682827200000|2023-04-30 04:00:00|1900.68|1894.48|1902.18|1895.98|1903.46|1897.26|1897.53|1891.33|4924
1682830800000|2023-04-30 05:00:00|1902.19|1895.99|1907.88|1901.68|1908.15|1901.95|1900.31|1894.11|5848
1682834400000|2023-04-30 06:00:00|1907.89|1901.69|1907.8|1901.6|1909.52|1903.32|1906.19|1899.99|5101
1682838000000|2023-04-30 07:00:00|1907.79|1901.59|1907.41|1901.21|1908.41|1902.21|1906.27|1900.07|3862
1682841600000|2023-04-30 08:00:00|1907.44|1901.24|1908|1901.8|1912.45|1906.25|1906.15|1899.95|5019
1682845200000|2023-04-30 09:00:00|1908.01|1901.81|1908.31|1902.11|1908.75|1902.55|1904.71|1898.51|4403
1682848800000|2023-04-30 10:00:00|1908.32|1902.12|1908.27|1902.07|1917.17|1910.97|1904.89|1898.69|7751
1682852400000|2023-04-30 11:00:00|1908.26|1902.06|1904.95|1898.75|1911.13|1904.93|1903.81|1897.61|6314
1682856000000|2023-04-30 12:00:00|1904.94|1898.74|1904.62|1898.42|1907.24|1901.04|1902.15|1895.95|5670
1682859600000|2023-04-30 13:00:00|1904.63|1898.43|1909.68|1903.48|1912.39|1906.19|1903.86|1897.66|6708
1682863200000|2023-04-30 14:00:00|1909.69|1903.49|1912.91|1906.71|1914.88|1908.68|1905.82|1899.62|6746
1682866800000|2023-04-30 15:00:00|1912.92|1906.72|1923.99|1917.79|1942.53|1936.33|1912.92|1906.72|11213
1682870400000|2023-04-30 16:00:00|1924.02|1917.82|1929.28|1923.08|1938.16|1931.96|1923.34|1917.14|9264
1682874000000|2023-04-30 17:00:00|1929.31|1923.11|1925.86|1919.66|1934.81|1928.61|1925.83|1919.63|7564
1682877600000|2023-04-30 18:00:00|1925.85|1919.65|1922.36|1916.16|1927.62|1921.42|1917.85|1911.65|7604
1682881200000|2023-04-30 19:00:00|1922.35|1916.15|1909.96|1902.26|1923.61|1917.41|1898.84|1892.64|9632
1682884800000|2023-04-30 20:00:00|1909.89|1902.19|1896.81|1889.11|1909.89|1902.19|1883.96|1876.26|8772
1682888400000|2023-04-30 21:00:00|1896.82|1889.12|1899.09|1891.39|1902.03|1894.33|1894.9|1887.2|7355
1682892000000|2023-04-30 22:00:00|1899.07|1891.37|1897.11|1889.41|1900.55|1892.85|1895.12|1887.42|6662
1682895600000|2023-04-30 23:00:00|1897.12|1889.42|1874.51|1866.81|1897.95|1890.25|1871.14|1863.44|7576
1682899200000|2023-05-01 00:00:00|1874.62|1866.92|1889.81|1882.11|1890.95|1883.25|1873.76|1866.06|8635
1682902800000|2023-05-01 01:00:00|1889.85|1882.15|1841.63|1833.93|1890.41|1882.71|1829.78|1822.08|6297
1682906400000|2023-05-01 02:00:00|1841.37|1833.67|1848.76|1841.06|1851.9|1844.2|1838.45|1830.75|7488
1682910000000|2023-05-01 03:00:00|1848.75|1841.05|1850.37|1844.17|1851.69|1844.43|1846.6|1838.9|4661
1682913600000|2023-05-01 04:00:00|1850.26|1844.06|1851.37|1845.17|1851.37|1845.17|1846.33|1840.13|5197
1682917200000|2023-05-01 05:00:00|1851.28|1845.08|1850.15|1843.95|1854.64|1848.44|1838.53|1832.33|6723
1682920800000|2023-05-01 06:00:00|1850.11|1843.91|1853.11|1846.91|1853.19|1846.99|1846.99|1840.79|4813
1682924400000|2023-05-01 07:00:00|1853.13|1846.93|1853.34|1847.14|1857.65|1851.45|1851.53|1845.33|4879
1682928000000|2023-05-01 08:00:00|1853.33|1847.13|1851.73|1845.53|1853.43|1847.23|1847.68|1841.48|3595
1682931600000|2023-05-01 09:00:00|1851.77|1845.57|1850.85|1844.65|1857.24|1851.04|1848.12|1841.92|3134
1682935200000|2023-05-01 10:00:00|1850.9|1844.7|1849.56|1843.36|1852.42|1846.22|1847.75|1841.55|3323
1682938800000|2023-05-01 11:00:00|1849.55|1843.35|1848.96|1842.76|1851.79|1845.59|1845.13|1838.93|6112
1682942400000|2023-05-01 12:00:00|1848.89|1842.69|1853.52|1847.32|1855.6|1849.4|1845.13|1838.93|6424
1682946000000|2023-05-01 13:00:00|1853.51|1847.31|1844.98|1838.78|1854.33|1848.13|1842.12|1835.92|6376
1682949600000|2023-05-01 14:00:00|1844.91|1838.71|1846.5|1840.3|1852.08|1845.88|1835.4|1829.2|5895
1682953200000|2023-05-01 15:00:00|1846.55|1840.35|1837.27|1831.07|1846.85|1840.65|1830.54|1824.34|7192
1682956800000|2023-05-01 16:00:00|1837.29|1831.09|1842.65|1836.45|1843.69|1837.49|1824.64|1818.44|8994
1682960400000|2023-05-01 17:00:00|1842.71|1836.51|1842.65|1836.45|1845.01|1838.81|1836.02|1829.82|6440
1682964000000|2023-05-01 18:00:00|1842.64|1836.44|1835.42|1829.22|1842.96|1836.76|1833|1826.8|6298
1682967600000|2023-05-01 19:00:00|1835.38|1829.18|1816.02|1809.82|1835.96|1829.76|1811.51|1805.31|10951
1682971200000|2023-05-01 20:00:00|1815.61|1809.41|1810.79|1804.59|1824.21|1818.01|1810.7|1804.5|7015
1682974800000|2023-05-01 21:00:00|1810.74|1804.54|1827.98|1821.78|1831.96|1825.76|1809.58|1803.38|8409
1682978400000|2023-05-01 22:00:00|1827.94|1821.74|1829.42|1823.22|1836.81|1830.61|1824.37|1818.17|5293
1682982000000|2023-05-01 23:00:00|1829.56|1823.36|1834.37|1828.17|1835.88|1829.68|1828.85|1822.65|6625
1682985600000|2023-05-02 00:00:00|1834.36|1828.16|1836.18|1829.98|1840.55|1834.35|1829.54|1823.34|6175
1682989200000|2023-05-02 01:00:00|1836.23|1830.03|1829.44|1823.24|1838.17|1831.97|1827.74|1821.54|7329
1682992800000|2023-05-02 02:00:00|1829.45|1823.25|1832.44|1826.24|1833.02|1826.82|1826.25|1820.05|5417
1682996400000|2023-05-02 03:00:00|1832.5|1826.3|1833.56|1827.36|1834|1827.8|1826.9|1820.7|6962
1683000000000|2023-05-02 04:00:00|1833.74|1827.54|1828.86|1822.66|1834.94|1828.74|1828.03|1821.83|3632
1683003600000|2023-05-02 05:00:00|1828.89|1822.69|1832.21|1826.01|1833.1|1826.9|1827.43|1821.23|4115
1683007200000|2023-05-02 06:00:00|1832.18|1825.98|1831.78|1825.58|1833.48|1827.28|1829.53|1823.33|2094
1683010800000|2023-05-02 07:00:00|1831.87|1825.67|1839.05|1832.85|1844.05|1837.85|1831.32|1825.12|5268
1683014400000|2023-05-02 08:00:00|1839.16|1832.96|1835.46|1829.26|1842.75|1836.55|1833.51|1827.31|5151
1683018000000|2023-05-02 09:00:00|1835.49|1829.29|1831.41|1825.21|1836.23|1830.03|1829.33|1823.13|6086
1683021600000|2023-05-02 10:00:00|1831.11|1824.91|1832.6|1826.4|1834.7|1828.5|1829.82|1823.62|2698
1683025200000|2023-05-02 11:00:00|1832.61|1826.41|1836.46|1830.26|1837.32|1831.12|1831.91|1825.71|3655
1683028800000|2023-05-02 12:00:00|1836.49|1830.29|1835.32|1829.12|1842.06|1835.86|1831.11|1824.91|5644
1683032400000|2023-05-02 13:00:00|1835.28|1829.08|1831.94|1825.74|1838.79|1832.59|1828.24|1822.04|6068
1683036000000|2023-05-02 14:00:00|1831.96|1825.76|1855.4|1849.2|1869.56|1863.36|1828.11|1821.91|11670
1683039600000|2023-05-02 15:00:00|1855.39|1849.19|1862.05|1855.85|1872.05|1865.85|1848.18|1841.98|10427
1683043200000|2023-05-02 16:00:00|1861.97|1855.77|1858.35|1852.15|1866.39|1860.19|1856.94|1850.74|7372
1683046800000|2023-05-02 17:00:00|1858.76|1852.56|1864.7|1858.5|1866.14|1859.94|1856.79|1850.59|6050
1683050400000|2023-05-02 18:00:00|1864.73|1858.53|1875.14|1868.94|1879.69|1873.49|1861.41|1855.21|7783
1683054000000|2023-05-02 19:00:00|1875.25|1869.05|1872.64|1866.44|1884.99|1878.79|1871.58|1865.38|6283
1683057600000|2023-05-02 20:00:00|1872.72|1866.52|1873.73|1867.53|1879.66|1873.46|1871.46|1865.26|4936
1683061200000|2023-05-02 21:00:00|1873.74|1867.54|1875.95|1869.75|1878.03|1871.83|1872.7|1866.5|4787
1683064800000|2023-05-02 22:00:00|1875.92|1869.72|1878.09|1871.89|1880.7|1874.5|1875.62|1869.42|5141
1683068400000|2023-05-02 23:00:00|1878.08|1871.88|1873.99|1867.79|1880.35|1874.15|1872.5|1866.3|3719
1683072000000|2023-05-03 00:00:00|1873.92|1867.72|1863.88|1857.68|1874.95|1868.75|1862.62|1856.42|5760
1683075600000|2023-05-03 01:00:00|1863.89|1857.69|1867.82|1861.62|1869.3|1863.1|1863.76|1857.56|3780
1683079200000|2023-05-03 02:00:00|1867.75|1861.55|1865.34|1859.14|1868.05|1861.85|1858.65|1852.45|7219
1683082800000|2023-05-03 03:00:00|1865.32|1859.12|1866.6|1860.4|1868.15|1861.95|1861.65|1855.45|3019
1683086400000|2023-05-03 04:00:00|1866.51|1860.31|1866.55|1860.35|1867.16|1860.96|1861.24|1855.04|4175
1683090000000|2023-05-03 05:00:00|1866.54|1860.34|1864.25|1858.05|1867.22|1861.02|1863.24|1857.04|2877
1683093600000|2023-05-03 06:00:00|1864.24|1858.04|1870.19|1863.99|1873.62|1867.42|1861.61|1855.41|4244
1683097200000|2023-05-03 07:00:00|1870.17|1863.97|1869.31|1863.11|1871.9|1865.7|1868.2|1862|2894
1683100800000|2023-05-03 08:00:00|1869.32|1863.12|1872.36|1866.16|1876.36|1870.16|1865.17|1858.97|5210
1683104400000|2023-05-03 09:00:00|1872.35|1866.15|1872.24|1866.04|1873.51|1867.31|1869.05|1862.85|3453
1683108000000|2023-05-03 10:00:00|1872.29|1866.09|1868.8|1862.6|1873.57|1867.37|1868.45|1862.25|2950
1683111600000|2023-05-03 11:00:00|1868.68|1862.48|1863.06|1856.86|1871.3|1865.1|1862.62|1856.42|3709
1683115200000|2023-05-03 12:00:00|1863.05|1856.85|1853.98|1847.78|1866.08|1859.88|1850.04|1843.84|8227
1683118800000|2023-05-03 13:00:00|1853.97|1847.77|1860.7|1854.5|1862.77|1856.57|1846.71|1840.51|7786
1683122400000|2023-05-03 14:00:00|1860.71|1854.51|1851.9|1845.7|1861.28|1855.08|1850.46|1844.26|6308
1683126000000|2023-05-03 15:00:00|1852|1845.8|1857.15|1850.95|1858.28|1852.08|1848.12|1841.92|7733
1683129600000|2023-05-03 16:00:00|1857.09|1850.89|1868.75|1862.55|1869.62|1863.42|1854.8|1848.6|6425
1683133200000|2023-05-03 17:00:00|1868.71|1862.51|1878.52|1872.32|1891.68|1885.48|1864.19|1857.99|8780
1683136800000|2023-05-03 18:00:00|1878.54|1872.34|1889.17|1882.97|1897.82|1891.62|1870.94|1864.74|12497
1683140400000|2023-05-03 19:00:00|1889.14|1882.94|1871.66|1865.46|1896.91|1890.71|1871.1|1864.9|10671
1683144000000|2023-05-03 20:00:00|1871.61|1865.41|1877.13|1870.93|1881.57|1875.37|1861.76|1855.56|6448
1683147600000|2023-05-03 21:00:00|1877.14|1870.94|1893.5|1887.3|1901.46|1895.26|1876.85|1870.65|8998
1683151200000|2023-05-03 22:00:00|1893.62|1887.42|1910.33|1904.13|1919.82|1913.62|1893.62|1887.42|8095
1683154800000|2023-05-03 23:00:00|1910.46|1904.26|1908.45|1902.25|1912.24|1906.04|1902.69|1896.49|6913
1683158400000|2023-05-04 00:00:00|1908.66|1902.46|1905.75|1899.55|1910.05|1903.85|1899.96|1893.76|6526
1683162000000|2023-05-04 01:00:00|1905.81|1899.61|1905.82|1899.62|1907.75|1901.55|1901.34|1895.14|3989
1683165600000|2023-05-04 02:00:00|1905.83|1899.63|1906.46|1900.26|1911.86|1905.66|1902.55|1896.35|4658
1683169200000|2023-05-04 03:00:00|1906.43|1900.23|1907.59|1901.39|1908.95|1902.75|1902.74|1896.54|4434
1683172800000|2023-05-04 04:00:00|1907.64|1901.44|1904.28|1898.08|1909.37|1903.17|1903.77|1897.57|5599
1683176400000|2023-05-04 05:00:00|1904.56|1898.36|1906.24|1900.04|1907.34|1901.14|1901.34|1895.14|3297
1683180000000|2023-05-04 06:00:00|1906.69|1900.49|1904.41|1898.21|1907.65|1901.45|1900.72|1894.52|4075
1683183600000|2023-05-04 07:00:00|1904.4|1898.2|1902.19|1895.99|1905.3|1899.1|1900.25|1894.05|4632
1683187200000|2023-05-04 08:00:00|1902.35|1896.15|1905.96|1899.76|1907.96|1901.76|1899.86|1893.66|3436
1683190800000|2023-05-04 09:00:00|1905.85|1899.65|1906.76|1900.56|1906.76|1900.56|1902.24|1896.04|3018
1683194400000|2023-05-04 10:00:00|1906.71|1900.51|1915.17|1908.97|1921.1|1914.9|1904.97|1898.77|6000
1683198000000|2023-05-04 11:00:00|1915.05|1908.85|1908.29|1902.09|1916.81|1910.61|1906.6|1900.4|4544
1683201600000|2023-05-04 12:00:00|1908.27|1902.07|1902.13|1895.93|1911.77|1905.57|1897.2|1891|5982
1683205200000|2023-05-04 13:00:00|1902.16|1895.96|1889.87|1883.67|1904.36|1898.16|1882.08|1875.88|8809
1683208800000|2023-05-04 14:00:00|1889.68|1883.48|1890.45|1884.25|1895.25|1889.05|1887.52|1881.32|7749
1683212400000|2023-05-04 15:00:00|1890.43|1884.23|1890.19|1883.99|1896.94|1890.74|1889.54|1883.34|5295
1683216000000|2023-05-04 16:00:00|1890.18|1883.98|1889.69|1883.49|1895.45|1889.25|1884.43|1878.23|5466
1683219600000|2023-05-04 17:00:00|1889.9|1883.7|1886.2|1880|1891.95|1885.75|1882.35|1876.15|5815
1683223200000|2023-05-04 18:00:00|1886.55|1880.35|1876.75|1870.55|1887.24|1881.04|1871.6|1865.4|5550
1683226800000|2023-05-04 19:00:00|1876.76|1870.56|1880.1|1873.9|1881.45|1875.25|1870.81|1864.61|5214
1683230400000|2023-05-04 20:00:00|1880.45|1874.25|1881.52|1875.32|1883.38|1877.18|1877.21|1871.01|4765
1683234000000|2023-05-04 21:00:00|1881.57|1875.37|1880.42|1874.22|1883.2|1877|1875.29|1869.09|6551
1683237600000|2023-05-04 22:00:00|1880.55|1874.35|1875.25|1869.05|1881.06|1874.86|1873.92|1867.72|4335
1683241200000|2023-05-04 23:00:00|1875.19|1868.99|1881.17|1874.97|1881.28|1875.08|1875.05|1868.85|3573
1683244800000|2023-05-05 00:00:00|1881.19|1874.99|1883.34|1877.14|1886|1879.8|1879.68|1873.48|4425
1683248400000|2023-05-05 01:00:00|1883.38|1877.18|1903.23|1897.03|1906.7|1900.5|1881.18|1874.98|5338
1683252000000|2023-05-05 02:00:00|1903.24|1897.04|1902.61|1896.41|1912.9|1906.7|1896.68|1890.48|6426
1683255600000|2023-05-05 03:00:00|1902.6|1896.4|1900.6|1894.4|1906.36|1900.16|1898.7|1892.5|6258
1683259200000|2023-05-05 04:00:00|1900.59|1894.39|1902.05|1895.85|1904.69|1898.49|1900.19|1893.99|4141
1683262800000|2023-05-05 05:00:00|1902.04|1895.84|1901.11|1894.91|1903.17|1896.97|1897.59|1891.39|6108
1683266400000|2023-05-05 06:00:00|1900.98|1894.78|1903.05|1896.85|1904.98|1898.78|1900.58|1894.38|5288
1683270000000|2023-05-05 07:00:00|1903.12|1896.92|1899.34|1893.14|1911.18|1904.98|1897.45|1891.25|6326
1683273600000|2023-05-05 08:00:00|1899.35|1893.15|1900.5|1894.3|1904.76|1898.56|1898.61|1892.41|4917
1683277200000|2023-05-05 09:00:00|1900.25|1894.05|1904.07|1897.87|1909.7|1903.5|1899.72|1893.52|5759
1683280800000|2023-05-05 10:00:00|1904.22|1898.02|1908.6|1902.4|1909.16|1902.96|1902.69|1896.49|4224
1683284400000|2023-05-05 11:00:00|1908.61|1902.41|1915.07|1908.87|1918.6|1912.4|1905.31|1899.11|6448
1683288000000|2023-05-05 12:00:00|1915.14|1908.94|1909.31|1903.11|1922|1915.8|1894.44|1888.24|9148
1683291600000|2023-05-05 13:00:00|1909.34|1903.14|1936.8|1930.6|1939.14|1932.94|1903.6|1897.4|9959
1683295200000|2023-05-05 14:00:00|1936.88|1930.68|1951.28|1945.08|1960.79|1954.59|1936.87|1930.67|9424
1683298800000|2023-05-05 15:00:00|1951.29|1945.09|1958.8|1952.6|1960.27|1954.07|1945.21|1939.01|7226
1683302400000|2023-05-05 16:00:00|1959.01|1952.81|1995.6|1989.4|2003|1996.8|1958.9|1952.7|6133
1683306000000|2023-05-05 17:00:00|1995.69|1989.49|1996.2|1990|2000.12|1993.92|1990.87|1984.67|7413
1683309600000|2023-05-05 18:00:00|1996.23|1990.03|1984.35|1978.15|2001.1|1994.9|1975.63|1969.43|7617
1683313200000|2023-05-05 19:00:00|1984.45|1978.25|1996.15|1989.95|1996.27|1990.07|1979.81|1973.61|7023
1683316800000|2023-05-05 20:00:00|1996.1|1989.9|1995.05|1988.85|1999.15|1992.95|1989.73|1983.53|7046
1683356400000|2023-05-06 07:00:00|1968.52|1962.32|1964.33|1958.13|1970.75|1964.55|1962.34|1956.14|6819
1683360000000|2023-05-06 08:00:00|1964.34|1958.14|1949.02|1942.82|1964.34|1958.14|1933.7|1927.5|9155
1683363600000|2023-05-06 09:00:00|1949.01|1942.81|1941.19|1934.99|1949.88|1943.68|1940.79|1934.59|6779
1683367200000|2023-05-06 10:00:00|1941.18|1934.98|1933.74|1927.54|1942.06|1935.86|1927.39|1921.19|8262
1683370800000|2023-05-06 11:00:00|1933.73|1927.53|1940.09|1933.89|1941.23|1935.03|1931.88|1925.68|7067
1683374400000|2023-05-06 12:00:00|1940.08|1933.88|1917.97|1911.77|1940.34|1934.14|1910.91|1904.71|9160
1683378000000|2023-05-06 13:00:00|1917.96|1911.76|1907.02|1900.82|1917.96|1911.76|1898.98|1892.78|10144
1683381600000|2023-05-06 14:00:00|1907.06|1900.86|1882.04|1875.84|1907.06|1900.86|1870.56|1864.36|10196
1683385200000|2023-05-06 15:00:00|1882.03|1875.83|1884.14|1877.94|1891.13|1884.93|1868.47|1862.27|8789
1683388800000|2023-05-06 16:00:00|1884.07|1877.87|1888.58|1882.38|1890.59|1884.39|1882.59|1876.39|6852
1683392400000|2023-05-06 17:00:00|1888.57|1882.37|1889.09|1882.89|1895.41|1889.21|1886.55|1880.35|6885
1683396000000|2023-05-06 18:00:00|1889.07|1882.87|1907.34|1901.14|1910.55|1904.35|1888.59|1882.39|7821
1683399600000|2023-05-06 19:00:00|1907.33|1901.13|1905.08|1898.88|1912.75|1906.55|1903.91|1897.71|6822
1683403200000|2023-05-06 20:00:00|1905.11|1898.91|1901.53|1895.33|1906.3|1900.1|1900.45|1894.25|6814
1683406800000|2023-05-06 21:00:00|1901.54|1895.34|1901.98|1895.78|1904.86|1898.66|1891.38|1885.18|5903
1683410400000|2023-05-06 22:00:00|1901.99|1895.79|1902.31|1896.11|1902.97|1896.77|1898.1|1891.9|6544
1683414000000|2023-05-06 23:00:00|1902.32|1896.12|1903.2|1897|1905.37|1899.17|1899.45|1893.25|5524
1683417600000|2023-05-07 00:00:00|1903.21|1897.01|1912.28|1906.08|1915.17|1908.97|1900.32|1894.12|7031
1683421200000|2023-05-07 01:00:00|1912.29|1906.09|1906.87|1900.67|1925.25|1919.05|1901.49|1895.29|9050
1683424800000|2023-05-07 02:00:00|1906.91|1900.71|1898.29|1892.09|1911.08|1904.88|1895.91|1889.71|6738
1683428400000|2023-05-07 03:00:00|1898.3|1892.1|1899.58|1893.38|1901.08|1894.88|1893.95|1887.75|7222
1683432000000|2023-05-07 04:00:00|1899.61|1893.41|1901.66|1895.46|1901.87|1895.67|1896.88|1890.68|6603
1683435600000|2023-05-07 05:00:00|1901.65|1895.45|1905.47|1899.27|1909.61|1903.41|1900.79|1894.59|6388
1683439200000|2023-05-07 06:00:00|1905.45|1899.25|1907.29|1901.09|1910.01|1903.81|1903.78|1897.58|7497
1683442800000|2023-05-07 07:00:00|1907.24|1901.04|1911.69|1905.49|1914.54|1908.34|1907.24|1901.04|7227
1683446400000|2023-05-07 08:00:00|1911.67|1905.47|1908.67|1902.47|1918.46|1912.26|1908.56|1902.36|8359
1683450000000|2023-05-07 09:00:00|1908.69|1902.49|1909.94|1903.74|1916.01|1909.81|1904.93|1898.73|7797
1683453600000|2023-05-07 10:00:00|1909.93|1903.73|1911.46|1905.26|1913.04|1906.84|1906.23|1900.03|6743
1683457200000|2023-05-07 11:00:00|1911.43|1905.23|1908.18|1901.98|1912.93|1906.73|1902.55|1896.35|7490
1683460800000|2023-05-07 12:00:00|1908.17|1901.97|1917.41|1911.21|1920.21|1914.01|1908.17|1901.97|7981
1683464400000|2023-05-07 13:00:00|1917.37|1911.17|1919.74|1913.54|1926.47|1920.27|1915.29|1909.09|8717
1683468000000|2023-05-07 14:00:00|1919.75|1913.55|1933.91|1927.71|1939.41|1933.21|1914.9|1908.7|9735
1683471600000|2023-05-07 15:00:00|1933.93|1927.73|1922.93|1916.73|1934.64|1928.44|1920.93|1914.73|8661
1683475200000|2023-05-07 16:00:00|1922.95|1916.75|1920.27|1914.07|1926.39|1920.19|1912.73|1906.53|8892
1683478800000|2023-05-07 17:00:00|1920.29|1914.09|1918.18|1911.98|1929.2|1923|1915.82|1909.62|7623
1683482400000|2023-05-07 18:00:00|1918.17|1911.97|1916.51|1910.31|1923.36|1917.16|1916.5|1910.3|6557
1683486000000|2023-05-07 19:00:00|1916.5|1910.3|1919.62|1911.92|1921.51|1913.81|1910|1903.8|7471
1683489600000|2023-05-07 20:00:00|1919.64|1911.94|1924.7|1917|1924.8|1917.1|1919.6|1911.9|5902
1683493200000|2023-05-07 21:00:00|1924.66|1916.96|1913.42|1907.22|1927.28|1921.08|1913.34|1907.14|7498
1683496800000|2023-05-07 22:00:00|1913.41|1907.21|1913.2|1907|1921.33|1915.13|1907.48|1901.28|8539
1683500400000|2023-05-07 23:00:00|1913.18|1906.98|1876.68|1870.48|1919|1912.8|1875.37|1869.17|9298
1683504000000|2023-05-08 00:00:00|1876.64|1870.44|1887.37|1881.17|1889.77|1883.57|1867.3|1861.1|9518
1683507600000|2023-05-08 01:00:00|1887.46|1881.26|1859.26|1853.06|1887.74|1881.54|1846.39|1840.19|10135
1683511200000|2023-05-08 02:00:00|1859.27|1853.07|1865.42|1859.22|1866.38|1860.18|1852.83|1846.63|9372
1683514800000|2023-05-08 03:00:00|1865.39|1859.19|1870.93|1864.73|1872.6|1866.4|1856.13|1849.93|5293
1683518400000|2023-05-08 04:00:00|1870.92|1864.72|1863.47|1857.27|1874.8|1868.6|1862.94|1856.74|6103
1683522000000|2023-05-08 05:00:00|1863.27|1857.07|1873.46|1867.26|1874.94|1868.74|1862.98|1856.78|5855
1683525600000|2023-05-08 06:00:00|1873.43|1867.23|1868.27|1862.07|1873.46|1867.26|1864.76|1858.56|4348
1683529200000|2023-05-08 07:00:00|1868.26|1862.06|1857.05|1850.85|1869.56|1863.36|1844.68|1838.48|7214
1683532800000|2023-05-08 08:00:00|1856.95|1850.75|1847.8|1841.6|1860.58|1854.38|1840.69|1834.49|8044
1683536400000|2023-05-08 09:00:00|1847.57|1841.37|1862.09|1855.89|1863.05|1856.85|1844.92|1838.72|5578
1683540000000|2023-05-08 10:00:00|1862.1|1855.9|1861.85|1855.65|1864.23|1858.03|1858.94|1852.74|6114
1683543600000|2023-05-08 11:00:00|1861.87|1855.67|1867.99|1861.79|1870.63|1864.43|1859.79|1853.59|6925
1683547200000|2023-05-08 12:00:00|1867.9|1861.7|1859.87|1853.67|1868.47|1862.27|1858.91|1852.71|6384
1683550800000|2023-05-08 13:00:00|1859.83|1853.63|1863.51|1857.31|1877.55|1871.35|1857.93|1851.73|8188
1683554400000|2023-05-08 14:00:00|1863.49|1857.29|1873.14|1866.94|1874.12|1867.92|1852.61|1846.41|8360
1683558000000|2023-05-08 15:00:00|1873.25|1867.05|1869.41|1863.21|1880.79|1874.59|1866.13|1859.93|8292
1683561600000|2023-05-08 16:00:00|1869.5|1863.3|1864.41|1858.21|1871.75|1865.55|1862.08|1855.88|7491
1683565200000|2023-05-08 17:00:00|1864.43|1858.23|1832.39|1826.19|1867.32|1861.12|1832.08|1825.88|8017
1683568800000|2023-05-08 18:00:00|1832.28|1826.08|1834.91|1828.71|1838|1831.8|1815.69|1809.49|8483
1683572400000|2023-05-08 19:00:00|1834.89|1828.69|1833.31|1827.11|1844.7|1838.5|1831.67|1825.47|5380
1683576000000|2023-05-08 20:00:00|1833.24|1827.04|1844.76|1838.56|1847.18|1840.98|1831.71|1825.51|6142
1683579600000|2023-05-08 21:00:00|1844.61|1838.41|1844.89|1838.69|1853.98|1847.78|1837.83|1831.63|6256
1683583200000|2023-05-08 22:00:00|1844.96|1838.76|1851.7|1845.5|1851.98|1845.78|1843.66|1837.46|3839
1683586800000|2023-05-08 23:00:00|1851.72|1845.52|1852.2|1846|1853.85|1847.65|1846.95|1840.75|4308
1683590400000|2023-05-09 00:00:00|1852.32|1846.12|1846.68|1840.48|1852.37|1846.17|1845.2|1839|2128
1683594000000|2023-05-09 01:00:00|1846.76|1840.56|1854.57|1848.37|1861.16|1854.96|1846|1839.8|4670
1683597600000|2023-05-09 02:00:00|1854.56|1848.36|1850.81|1844.61|1854.83|1848.63|1841.88|1835.68|4310
1683601200000|2023-05-09 03:00:00|1850.95|1844.75|1848.14|1841.94|1851.1|1844.9|1845.01|1838.81|2822
1683604800000|2023-05-09 04:00:00|1848.13|1841.93|1844.67|1838.47|1849.6|1843.4|1844.41|1838.21|2478
1683608400000|2023-05-09 05:00:00|1844.66|1838.46|1844.95|1838.75|1848.89|1842.69|1841.65|1835.45|3318
1683612000000|2023-05-09 06:00:00|1844.94|1838.74|1843.11|1836.91|1845.6|1839.4|1835.19|1828.99|4563
1683615600000|2023-05-09 07:00:00|1843|1836.8|1852.62|1846.42|1853.85|1847.65|1839.13|1832.93|4659
1683619200000|2023-05-09 08:00:00|1852.63|1846.43|1845.14|1838.94|1853.1|1846.9|1843.15|1836.95|3578
1683622800000|2023-05-09 09:00:00|1844.96|1838.76|1844.1|1837.9|1847.55|1841.35|1842.58|1836.38|3196
1683626400000|2023-05-09 10:00:00|1844.15|1837.95|1846.97|1840.77|1851.27|1845.07|1843.26|1837.06|3393
1683630000000|2023-05-09 11:00:00|1846.88|1840.68|1851.05|1844.85|1853.57|1847.37|1838.46|1832.26|4210
1683633600000|2023-05-09 12:00:00|1851.02|1844.82|1851.72|1845.52|1858.1|1851.9|1848.53|1842.33|4475
1683637200000|2023-05-09 13:00:00|1851.73|1845.53|1846.94|1840.74|1855.89|1849.69|1843.03|1836.83|4863
1683640800000|2023-05-09 14:00:00|1846.91|1840.71|1847.61|1841.41|1855.35|1849.15|1839.5|1833.3|6256
1683644400000|2023-05-09 15:00:00|1847.45|1841.25|1843.82|1837.62|1851.5|1845.3|1841.02|1834.82|5881
1683648000000|2023-05-09 16:00:00|1843.85|1837.65|1857.23|1851.03|1857.41|1851.21|1840.2|1834|6657
1683651600000|2023-05-09 17:00:00|1857.18|1850.98|1850.9|1844.7|1862.18|1855.98|1848.1|1841.9|4597
1683655200000|2023-05-09 18:00:00|1850.91|1844.71|1846.79|1840.59|1853.45|1847.25|1843.77|1837.57|4432
1683658800000|2023-05-09 19:00:00|1846.67|1840.47|1856.26|1850.06|1856.8|1850.6|1846.25|1840.05|4854
1683662400000|2023-05-09 20:00:00|1856.42|1850.22|1852.41|1846.21|1865.4|1859.2|1849.1|1842.9|5012
1683666000000|2023-05-09 21:00:00|1852.42|1846.22|1846.99|1840.79|1853.38|1847.18|1846.08|1839.88|4953
1683669600000|2023-05-09 22:00:00|1847|1840.8|1848.1|1841.9|1848.36|1842.16|1845.29|1839.09|4130
1683673200000|2023-05-09 23:00:00|1848.09|1841.89|1850.96|1844.76|1854.14|1847.94|1847.95|1841.75|4351
1683676800000|2023-05-10 00:00:00|1851.01|1844.81|1855.28|1849.08|1860.1|1853.9|1850.56|1844.36|6256
1683680400000|2023-05-10 01:00:00|1855.15|1848.95|1852.45|1846.25|1862.65|1856.45|1852.18|1845.98|5321
1683684000000|2023-05-10 02:00:00|1852.58|1846.38|1848.3|1842.1|1853.65|1847.45|1847.88|1841.68|5506
1683687600000|2023-05-10 03:00:00|1848.31|1842.11|1847.7|1841.5|1850.34|1844.14|1845.19|1838.99|3295
1683691200000|2023-05-10 04:00:00|1847.55|1841.35|1848.85|1842.65|1849.9|1843.7|1844.75|1838.55|3081
1683694800000|2023-05-10 05:00:00|1849.06|1842.86|1847.25|1841.05|1852.52|1846.32|1846.94|1840.74|3724
1683698400000|2023-05-10 06:00:00|1847.27|1841.07|1845.71|1839.51|1847.35|1841.15|1838.74|1832.54|5172
1683702000000|2023-05-10 07:00:00|1845.73|1839.53|1842.23|1836.03|1848.15|1841.95|1841.88|1835.68|4820
1683705600000|2023-05-10 08:00:00|1842.3|1836.1|1841.89|1835.69|1845.15|1838.95|1838.87|1832.67|5318
1683709200000|2023-05-10 09:00:00|1841.87|1835.67|1843.32|1837.12|1845.05|1838.85|1838.44|1832.24|3988
1683712800000|2023-05-10 10:00:00|1843.31|1837.11|1847.24|1841.04|1848.21|1842.01|1842.41|1836.21|2821
1683716400000|2023-05-10 11:00:00|1847.64|1841.44|1854.69|1848.49|1855.21|1849.01|1846.85|1840.65|4832
1683720000000|2023-05-10 12:00:00|1854.71|1848.51|1881.72|1875.52|1885.94|1879.74|1851.2|1845|10312
1683723600000|2023-05-10 13:00:00|1881.71|1875.51|1879.28|1873.08|1891.73|1885.53|1873.18|1866.98|10007
1683727200000|2023-05-10 14:00:00|1879.27|1873.07|1875.11|1868.91|1886.73|1880.53|1870.72|1864.52|8220
1683730800000|2023-05-10 15:00:00|1875.15|1868.95|1876.91|1870.71|1882.32|1876.12|1873.17|1866.97|7797
1683734400000|2023-05-10 16:00:00|1876.89|1870.69|1876.92|1870.72|1884.22|1878.02|1876.42|1870.22|5630
1683738000000|2023-05-10 17:00:00|1876.93|1870.73|1835.65|1829.45|1879.24|1873.04|1795.55|1789.35|10592
1683741600000|2023-05-10 18:00:00|1835.67|1829.47|1839.26|1833.06|1844.5|1838.3|1828.95|1822.75|8160
1683745200000|2023-05-10 19:00:00|1839.18|1832.98|1854.05|1847.85|1867.6|1861.4|1837.85|1831.65|7400
1683748800000|2023-05-10 20:00:00|1854.02|1847.82|1861.9|1855.7|1867.46|1861.26|1851.35|1845.15|6446
1683752400000|2023-05-10 21:00:00|1861.89|1855.69|1842.15|1835.95|1862.07|1855.87|1831.26|1825.06|7919
1683756000000|2023-05-10 22:00:00|1842.13|1835.93|1846.78|1840.58|1848.6|1842.4|1838.83|1832.63|6454
1683759600000|2023-05-10 23:00:00|1846.77|1840.57|1845.52|1839.32|1851.47|1845.27|1841.78|1835.58|5460
1683763200000|2023-05-11 00:00:00|1845.51|1839.31|1836|1829.8|1846.45|1840.25|1831.54|1825.34|7694
1683766800000|2023-05-11 01:00:00|1836.01|1829.81|1839.49|1833.29|1841.85|1835.65|1831.72|1825.52|5781
1683770400000|2023-05-11 02:00:00|1839.5|1833.3|1837.24|1831.04|1839.91|1833.71|1834.29|1828.09|5134
1683774000000|2023-05-11 03:00:00|1837.3|1831.1|1831.91|1825.71|1837.3|1831.1|1825.9|1819.7|7193
1683777600000|2023-05-11 04:00:00|1831.93|1825.73|1834.06|1827.86|1834.38|1828.18|1829.31|1823.11|4977
1683781200000|2023-05-11 05:00:00|1833.93|1827.73|1836.58|1830.38|1837.58|1831.38|1829.81|1823.61|6235
1683784800000|2023-05-11 06:00:00|1836.44|1830.24|1835.52|1829.32|1837.07|1830.87|1831.96|1825.76|6034
1683788400000|2023-05-11 07:00:00|1835.32|1829.12|1833.71|1827.51|1839.45|1833.25|1830.97|1824.77|4814
1683792000000|2023-05-11 08:00:00|1833.7|1827.5|1823.3|1817.1|1833.81|1827.61|1814.55|1808.35|9032
1683795600000|2023-05-11 09:00:00|1823.31|1817.11|1824.95|1818.75|1827.49|1821.29|1821.71|1815.51|5868
1683799200000|2023-05-11 10:00:00|1824.89|1818.69|1826.92|1820.72|1830.2|1824|1823.5|1817.3|6008
1683802800000|2023-05-11 11:00:00|1826.97|1820.77|1824.98|1818.78|1829.17|1822.97|1823.31|1817.11|5417
1683806400000|2023-05-11 12:00:00|1825|1818.8|1823.35|1817.15|1842.79|1836.59|1820.11|1813.91|6598
1683810000000|2023-05-11 13:00:00|1823.25|1817.05|1811.42|1805.22|1827.48|1821.28|1806.12|1799.92|9063
1683813600000|2023-05-11 14:00:00|1811.44|1805.24|1802.23|1796.03|1813.76|1807.56|1790.41|1784.21|6287
1683817200000|2023-05-11 15:00:00|1802.25|1796.05|1811.71|1805.51|1812.8|1806.6|1799.05|1792.85|6158
1683820800000|2023-05-11 16:00:00|1811.62|1805.42|1808.58|1802.38|1814.37|1808.17|1806.52|1800.32|6934
1683824400000|2023-05-11 17:00:00|1808.61|1802.41|1787.06|1780.86|1808.62|1802.42|1776.45|1770.25|9376
1683828000000|2023-05-11 18:00:00|1787.04|1780.84|1793.4|1787.2|1794.49|1788.29|1781.11|1774.91|5425
1683831600000|2023-05-11 19:00:00|1793.45|1787.25|1788.54|1782.34|1801.21|1795.01|1780.87|1774.67|5738
1683835200000|2023-05-11 20:00:00|1788.59|1782.39|1799.48|1793.28|1803.21|1797.01|1786.55|1780.35|5241
1683838800000|2023-05-11 21:00:00|1799.55|1793.35|1797.5|1791.3|1804.04|1797.84|1796.03|1789.83|5176
1683842400000|2023-05-11 22:00:00|1797.49|1791.29|1793.5|1787.3|1804.2|1798|1792.59|1786.39|4881
1683846000000|2023-05-11 23:00:00|1793.48|1787.28|1798.33|1792.13|1804.54|1798.34|1788.23|1782.03|6183
1683849600000|2023-05-12 00:00:00|1798.37|1792.17|1803.46|1797.26|1803.99|1797.79|1795.82|1789.62|6583
1683853200000|2023-05-12 01:00:00|1803.13|1796.93|1792.7|1786.5|1805.12|1798.92|1790.45|1784.25|8018
1683856800000|2023-05-12 02:00:00|1792.75|1786.55|1774.13|1767.93|1793.6|1787.4|1763.81|1757.61|7768
1683860400000|2023-05-12 03:00:00|1774.14|1767.94|1766.96|1760.76|1777.91|1771.71|1763.01|1756.81|9686
1683864000000|2023-05-12 04:00:00|1766.97|1760.77|1772.96|1766.76|1774.13|1767.93|1758.77|1752.57|7974
1683867600000|2023-05-12 05:00:00|1772.95|1766.75|1752.51|1746.31|1773.48|1767.28|1743.57|1737.37|7436
1683871200000|2023-05-12 06:00:00|1752.54|1746.34|1759.4|1753.2|1761.3|1755.1|1745.84|1739.64|8658
1683874800000|2023-05-12 07:00:00|1759.38|1753.18|1762.96|1756.76|1766.55|1760.35|1758.93|1752.73|5516
1683878400000|2023-05-12 08:00:00|1763.01|1756.81|1764.47|1758.27|1767.4|1761.2|1759.22|1753.02|4390
1683882000000|2023-05-12 09:00:00|1764.54|1758.34|1770.75|1764.55|1773.06|1766.86|1764.48|1758.28|4620
1683885600000|2023-05-12 10:00:00|1770.53|1764.33|1769.04|1762.84|1776.05|1769.85|1768.35|1762.15|3641
1683889200000|2023-05-12 11:00:00|1769.05|1762.85|1768.83|1762.63|1772.94|1766.74|1767.09|1760.89|3863
1683892800000|2023-05-12 12:00:00|1768.91|1762.71|1776.32|1770.12|1780.91|1774.71|1767.96|1761.76|5010
1683896400000|2023-05-12 13:00:00|1776.33|1770.13|1777.73|1771.53|1781.63|1775.43|1772.81|1766.61|6184
1683900000000|2023-05-12 14:00:00|1777.64|1771.44|1770.45|1764.25|1787.26|1781.06|1768.33|1762.13|7560
1683903600000|2023-05-12 15:00:00|1770.42|1764.22|1769.2|1763|1774.93|1768.73|1765.08|1758.88|6686
1683907200000|2023-05-12 16:00:00|1769.27|1763.07|1773.36|1767.16|1780.65|1774.45|1767.14|1760.94|5259
1683910800000|2023-05-12 17:00:00|1773.34|1767.14|1775.31|1769.11|1781.43|1775.23|1773.15|1766.95|4292
1683914400000|2023-05-12 18:00:00|1775.18|1768.98|1773.93|1767.73|1778.66|1772.46|1773.27|1767.07|5462
1683918000000|2023-05-12 19:00:00|1773.84|1767.64|1794.1|1787.9|1797.04|1790.84|1747.66|1741.46|9067
1683921600000|2023-05-12 20:00:00|1794.02|1787.82|1790.86|1784.66|1796.61|1790.41|1785.22|1779.02|6551
1683961200000|2023-05-13 07:00:00|1801.44|1795.24|1807.12|1800.92|1810.28|1804.08|1800.83|1794.63|6680
1683964800000|2023-05-13 08:00:00|1807.13|1800.93|1808.2|1802|1809.77|1803.57|1805.13|1798.93|6074
1683968400000|2023-05-13 09:00:00|1808.18|1801.98|1811.5|1805.3|1812.98|1806.78|1806.91|1800.71|5913
1683972000000|2023-05-13 10:00:00|1811.49|1805.29|1810.05|1803.85|1815.37|1809.17|1807.39|1801.19|5992
1683975600000|2023-05-13 11:00:00|1810.06|1803.86|1807.73|1801.53|1810.88|1804.68|1806.33|1800.13|5353
1683979200000|2023-05-13 12:00:00|1807.75|1801.55|1808.09|1801.89|1813.91|1807.71|1802.07|1795.87|7035
1683982800000|2023-05-13 13:00:00|1808.04|1801.84|1805.39|1799.19|1810.96|1804.76|1801.78|1795.58|7161
1683986400000|2023-05-13 14:00:00|1805.41|1799.21|1797.46|1791.26|1806.8|1800.6|1791.24|1785.04|7502
1683990000000|2023-05-13 15:00:00|1797.47|1791.27|1799.79|1793.59|1802.25|1796.05|1793.38|1787.18|6857
1683993600000|2023-05-13 16:00:00|1799.82|1793.62|1798.11|1791.91|1799.82|1793.62|1794.92|1788.72|6019
1683997200000|2023-05-13 17:00:00|1798.09|1791.89|1797.53|1791.33|1802.26|1796.06|1794.67|1788.47|7318
1684000800000|2023-05-13 18:00:00|1797.52|1791.32|1793.2|1787|1810.23|1804.03|1790.53|1784.33|7172
1684004400000|2023-05-13 19:00:00|1793.21|1787.01|1797.34|1791.14|1804.53|1798.33|1792.01|1785.81|8675
1684008000000|2023-05-13 20:00:00|1797.35|1791.15|1807.21|1801.01|1808.39|1802.19|1796.95|1790.75|6949
1684011600000|2023-05-13 21:00:00|1807.19|1800.99|1804.09|1797.89|1809.13|1802.93|1802.27|1796.07|6277
1684015200000|2023-05-13 22:00:00|1804.16|1797.96|1805.93|1799.73|1806.25|1800.05|1801.7|1795.5|6428
1684018800000|2023-05-13 23:00:00|1805.92|1799.72|1799.14|1792.94|1808.63|1802.43|1798.15|1791.95|6257
1684022400000|2023-05-14 00:00:00|1799.19|1792.99|1804.15|1797.95|1805.96|1799.76|1795.17|1788.97|7032
1684026000000|2023-05-14 01:00:00|1804.16|1797.96|1798.72|1792.52|1805.4|1799.2|1795.65|1789.45|6403
1684029600000|2023-05-14 02:00:00|1798.71|1792.51|1803.07|1796.87|1804.4|1798.2|1797.66|1791.46|5127
1684033200000|2023-05-14 03:00:00|1803.09|1796.89|1807.85|1801.65|1809.12|1802.92|1801.36|1795.16|3506
1684036800000|2023-05-14 04:00:00|1807.88|1801.68|1806.94|1800.74|1808.75|1802.55|1804.75|1798.55|5799
1684040400000|2023-05-14 05:00:00|1806.97|1800.77|1806.86|1800.66|1809.37|1803.17|1805.22|1799.02|6102
1684044000000|2023-05-14 06:00:00|1806.85|1800.65|1809.9|1803.7|1813.31|1807.11|1806.77|1800.57|6395
1684047600000|2023-05-14 07:00:00|1809.89|1803.69|1809.18|1802.98|1813.11|1806.91|1808.35|1802.15|5069
1684051200000|2023-05-14 08:00:00|1809.17|1802.97|1806.85|1800.65|1809.67|1803.47|1805.85|1799.65|5188
1684054800000|2023-05-14 09:00:00|1806.86|1800.66|1807.74|1801.54|1810.85|1804.65|1804.17|1797.97|5800
1684058400000|2023-05-14 10:00:00|1807.71|1801.51|1806.42|1800.22|1808.07|1801.87|1804.89|1798.69|4885
1684062000000|2023-05-14 11:00:00|1806.41|1800.21|1806.28|1800.08|1807.62|1801.42|1804.49|1798.29|5788
1684065600000|2023-05-14 12:00:00|1806.29|1800.09|1812.56|1806.36|1812.72|1806.52|1801.76|1795.56|7611
1684069200000|2023-05-14 13:00:00|1812.49|1806.29|1814.89|1808.69|1816.93|1810.73|1807.52|1801.32|7899
1684072800000|2023-05-14 14:00:00|1814.84|1808.64|1812.92|1806.72|1817.08|1810.88|1809.02|1802.82|6784
1684076400000|2023-05-14 15:00:00|1812.9|1806.7|1823.17|1816.97|1827.69|1821.49|1812.43|1806.23|9116
1684080000000|2023-05-14 16:00:00|1823.18|1816.98|1811.76|1805.56|1825.92|1819.72|1810.17|1803.97|8266
1684083600000|2023-05-14 17:00:00|1811.71|1805.51|1809.92|1803.72|1813.59|1807.39|1807.73|1801.53|7844
1684087200000|2023-05-14 18:00:00|1809.91|1803.71|1805.77|1799.57|1809.91|1803.71|1799.34|1793.14|7162
1684090800000|2023-05-14 19:00:00|1805.76|1799.56|1800.83|1793.13|1806.43|1800.23|1796.1|1789.67|7575
1684094400000|2023-05-14 20:00:00|1800.82|1793.12|1803.2|1795.5|1804.46|1796.76|1796.07|1788.37|6324
1684098000000|2023-05-14 21:00:00|1803.23|1795.53|1803.59|1797.39|1804.42|1798.22|1799.23|1791.7|4439
1684101600000|2023-05-14 22:00:00|1803.6|1797.4|1803.72|1797.52|1806.28|1800.08|1798.76|1792.56|5028
1684105200000|2023-05-14 23:00:00|1803.6|1797.4|1803.36|1797.16|1805.53|1799.33|1799.77|1793.57|4838
1684108800000|2023-05-15 00:00:00|1803.23|1797.03|1794.69|1788.49|1804.34|1798.14|1789.05|1782.85|9222
1684112400000|2023-05-15 01:00:00|1794.68|1788.48|1827.39|1821.19|1833.46|1827.26|1793.19|1786.99|9822
1684116000000|2023-05-15 02:00:00|1827.4|1821.2|1827.05|1820.85|1832.08|1825.88|1824.14|1817.94|7831
1684119600000|2023-05-15 03:00:00|1827.06|1820.86|1829.88|1823.68|1838.7|1832.5|1827|1820.8|7168
1684123200000|2023-05-15 04:00:00|1829.94|1823.74|1831.4|1825.2|1836.27|1830.07|1826.9|1820.7|5690
1684126800000|2023-05-15 05:00:00|1831.61|1825.41|1829.63|1823.43|1834.53|1828.33|1823.39|1817.19|7465
1684130400000|2023-05-15 06:00:00|1829.61|1823.41|1836.05|1829.85|1838.04|1831.84|1826.57|1820.37|7556
1684134000000|2023-05-15 07:00:00|1836.1|1829.9|1832.91|1826.71|1838.32|1832.12|1831.56|1825.36|5676
1684137600000|2023-05-15 08:00:00|1832.88|1826.68|1835.25|1829.05|1836.48|1830.28|1830.81|1824.61|5111
1684141200000|2023-05-15 09:00:00|1835.28|1829.08|1832.53|1826.33|1839.45|1833.25|1829.55|1823.35|4606
1684144800000|2023-05-15 10:00:00|1832.52|1826.32|1832.38|1826.18|1833.05|1826.85|1829.27|1823.07|3486
1684148400000|2023-05-15 11:00:00|1832.43|1826.23|1828.02|1821.82|1834.45|1828.25|1827.53|1821.33|2888
1684152000000|2023-05-15 12:00:00|1828.15|1821.95|1830.08|1823.88|1832.29|1826.09|1827.71|1821.51|3425
1684155600000|2023-05-15 13:00:00|1830.07|1823.87|1827.81|1821.61|1832.59|1826.39|1825.32|1819.12|4711
1684159200000|2023-05-15 14:00:00|1827.8|1821.6|1828.43|1822.23|1839.27|1833.07|1817.03|1810.83|6152
1684162800000|2023-05-15 15:00:00|1828.39|1822.19|1832.15|1825.95|1834.33|1828.13|1825.48|1819.28|6783
1684166400000|2023-05-15 16:00:00|1832.13|1825.93|1838.31|1832.11|1843.08|1836.88|1830.9|1824.7|7955
1684170000000|2023-05-15 17:00:00|1838.35|1832.15|1837.72|1831.52|1850.65|1844.45|1832.55|1826.35|8623
1684173600000|2023-05-15 18:00:00|1837.79|1831.59|1833.43|1827.23|1838.8|1832.6|1830.37|1824.17|6536
1684177200000|2023-05-15 19:00:00|1833.52|1827.32|1832.8|1826.6|1835.07|1828.87|1827.85|1821.65|5854
1684180800000|2023-05-15 20:00:00|1832.67|1826.47|1829.42|1823.22|1833.49|1827.29|1828.22|1822.02|4720
1684184400000|2023-05-15 21:00:00|1829.43|1823.23|1829|1822.8|1830.04|1823.84|1828.5|1822.3|4945
1684188000000|2023-05-15 22:00:00|1828.98|1822.78|1827.05|1820.85|1829.5|1823.3|1823.48|1817.28|4374
1684191600000|2023-05-15 23:00:00|1827.11|1820.91|1819.84|1813.64|1827.11|1820.91|1816.93|1810.73|4801
1684195200000|2023-05-16 00:00:00|1819.83|1813.63|1816.55|1810.35|1826.36|1820.16|1808.82|1802.62|6294
1684198800000|2023-05-16 01:00:00|1816.54|1810.34|1810.34|1804.14|1818.8|1812.6|1800.08|1793.88|8557
1684202400000|2023-05-16 02:00:00|1810.32|1804.12|1813.51|1807.31|1813.82|1807.62|1807.47|1801.27|4734
1684206000000|2023-05-16 03:00:00|1813.5|1807.3|1817.3|1811.1|1817.86|1811.66|1812.98|1806.78|3795
1684209600000|2023-05-16 04:00:00|1817.31|1811.11|1815.76|1809.56|1818.59|1812.39|1814.17|1807.97|3838
1684213200000|2023-05-16 05:00:00|1815.78|1809.58|1814.47|1808.27|1818.77|1812.57|1812.63|1806.43|4917
1684216800000|2023-05-16 06:00:00|1814.54|1808.34|1815.47|1809.27|1817.06|1810.86|1809.95|1803.75|3923
1684220400000|2023-05-16 07:00:00|1815.41|1809.21|1826.21|1820.01|1827.4|1821.2|1815.25|1809.05|4500
1684224000000|2023-05-16 08:00:00|1826.25|1820.05|1823.59|1817.39|1831.24|1825.04|1822.03|1815.83|3757
1684227600000|2023-05-16 09:00:00|1823.43|1817.23|1820.38|1814.18|1824.99|1818.79|1819.39|1813.19|4113
1684231200000|2023-05-16 10:00:00|1820.31|1814.11|1816.19|1809.99|1821.14|1814.94|1815.35|1809.15|3347
1684234800000|2023-05-16 11:00:00|1816.2|1810|1820.21|1814.01|1823.6|1817.4|1815.29|1809.09|3828
1684238400000|2023-05-16 12:00:00|1820.16|1813.96|1822.8|1816.6|1826.87|1820.67|1814.14|1807.94|6321
1684242000000|2023-05-16 13:00:00|1823.11|1816.91|1817.67|1811.47|1825.28|1819.08|1817.34|1811.14|5908
1684245600000|2023-05-16 14:00:00|1817.68|1811.48|1819.5|1813.3|1821.83|1815.63|1814.36|1808.16|7759
1684249200000|2023-05-16 15:00:00|1819.51|1813.31|1823.47|1817.27|1826.02|1819.82|1819.5|1813.3|6499
1684252800000|2023-05-16 16:00:00|1823.46|1817.26|1827.3|1821.1|1832.38|1826.18|1821.29|1815.09|6214
1684256400000|2023-05-16 17:00:00|1827.27|1821.07|1830.77|1824.57|1832.08|1825.88|1819.78|1813.58|6667
1684260000000|2023-05-16 18:00:00|1830.58|1824.38|1829.24|1823.04|1835.96|1829.76|1826.01|1819.81|6209
1684263600000|2023-05-16 19:00:00|1829.25|1823.05|1819.94|1813.74|1830.87|1824.67|1817.51|1811.31|5647
1684267200000|2023-05-16 20:00:00|1819.96|1813.76|1824.79|1818.59|1827.05|1820.85|1818.08|1811.88|5018
1684270800000|2023-05-16 21:00:00|1824.77|1818.57|1829.72|1823.52|1832.81|1826.61|1822.11|1815.91|4739
1684274400000|2023-05-16 22:00:00|1829.69|1823.49|1826.57|1820.37|1831.29|1825.09|1826.22|1820.02|3855
1684278000000|2023-05-16 23:00:00|1826.6|1820.4|1827.71|1821.51|1829.7|1823.5|1823|1816.8|4144
1684281600000|2023-05-17 00:00:00|1827.7|1821.5|1829.41|1823.21|1830.84|1824.64|1821.14|1814.94|6350
1684285200000|2023-05-17 01:00:00|1829.28|1823.08|1834.7|1828.5|1840.3|1834.1|1826.79|1820.59|6452
1684288800000|2023-05-17 02:00:00|1834.69|1828.49|1826.51|1820.31|1835.18|1828.98|1826.25|1820.05|4765
1684292400000|2023-05-17 03:00:00|1826.5|1820.3|1827.24|1821.04|1829.86|1823.66|1825.78|1819.58|4138
1684296000000|2023-05-17 04:00:00|1827.23|1821.03|1827.38|1821.18|1830.03|1823.83|1826.34|1820.14|3716
1684299600000|2023-05-17 05:00:00|1827.45|1821.25|1822.26|1816.06|1827.8|1821.6|1821.75|1815.55|3495
1684303200000|2023-05-17 06:00:00|1822.25|1816.05|1821.76|1815.56|1823.04|1816.84|1818.35|1812.15|3215
1684306800000|2023-05-17 07:00:00|1821.78|1815.58|1811.71|1805.51|1824.75|1818.55|1808.12|1801.92|3809
1684310400000|2023-05-17 08:00:00|1811.31|1805.11|1809.59|1803.39|1811.99|1805.79|1805.88|1799.68|6444
1684314000000|2023-05-17 09:00:00|1809.51|1803.31|1810.09|1803.89|1811.27|1805.07|1804.77|1798.57|4483
1684317600000|2023-05-17 10:00:00|1810.1|1803.9|1809.16|1802.96|1810.84|1804.64|1806.93|1800.73|3498
1684321200000|2023-05-17 11:00:00|1809.11|1802.91|1793.35|1787.15|1809.13|1802.93|1791.59|1785.39|7657
1684324800000|2023-05-17 12:00:00|1793.26|1787.06|1797.73|1791.53|1800.62|1794.42|1791.77|1785.57|6096
1684328400000|2023-05-17 13:00:00|1797.72|1791.52|1793.36|1787.16|1803.21|1797.01|1792.42|1786.22|3880
1684332000000|2023-05-17 14:00:00|1793.35|1787.15|1801.18|1794.98|1803.59|1797.39|1788.22|1782.02|7158
1684335600000|2023-05-17 15:00:00|1801.26|1795.06|1797.4|1791.2|1803.25|1797.05|1796.06|1789.86|2655
1684339200000|2023-05-17 16:00:00|1800.41|1794.21|1807.31|1801.11|1809.43|1803.23|1797.96|1791.76|7494
1684342800000|2023-05-17 17:00:00|1807.36|1801.16|1819.09|1812.89|1823.92|1817.72|1804.09|1797.89|6747
1684346400000|2023-05-17 18:00:00|1819.08|1812.88|1821.72|1815.52|1828.13|1821.93|1819.08|1812.88|7063
1684350000000|2023-05-17 19:00:00|1821.67|1815.47|1831.09|1824.89|1836.86|1830.66|1821.67|1815.47|6973
1684353600000|2023-05-17 20:00:00|1831.22|1825.02|1829.66|1823.46|1838.72|1832.52|1826.58|1820.38|5686
1684357200000|2023-05-17 21:00:00|1829.67|1823.47|1826.97|1820.77|1833.09|1826.89|1825.53|1819.33|6499
1684360800000|2023-05-17 22:00:00|1826.98|1820.78|1823.5|1817.3|1829.08|1822.88|1822.55|1816.35|3037
1684364400000|2023-05-17 23:00:00|1823.66|1817.46|1825.57|1819.37|1827.41|1821.21|1823.66|1817.46|2317
1684368000000|2023-05-18 00:00:00|1825.58|1819.38|1824.14|1817.94|1827.96|1821.76|1821.69|1815.49|3333
1684371600000|2023-05-18 01:00:00|1824.13|1817.93|1823.6|1817.4|1828.21|1822.01|1822.32|1816.12|2128
1684375200000|2023-05-18 02:00:00|1823.59|1817.39|1828.9|1822.7|1830.05|1823.85|1821.91|1815.71|2188
1684378800000|2023-05-18 03:00:00|1828.97|1822.77|1829.97|1823.77|1831.07|1824.87|1827.06|1820.86|3100
1684382400000|2023-05-18 04:00:00|1829.96|1823.76|1826.43|1820.23|1830.42|1824.22|1826.18|1819.98|2380
1684386000000|2023-05-18 05:00:00|1826.42|1820.22|1822.51|1816.31|1827.84|1821.64|1822.07|1815.87|2799
1684389600000|2023-05-18 06:00:00|1822.45|1816.25|1820.86|1814.66|1823.93|1817.73|1818.24|1812.04|4987
1684393200000|2023-05-18 07:00:00|1820.84|1814.64|1830.21|1824.01|1834.95|1828.75|1820.82|1814.62|6025
1684396800000|2023-05-18 08:00:00|1830.23|1824.03|1829.97|1823.77|1832.9|1826.7|1827.96|1821.76|5482
1684400400000|2023-05-18 09:00:00|1829.98|1823.78|1829.68|1823.48|1831.74|1825.54|1827.49|1821.29|5287
1684404000000|2023-05-18 10:00:00|1829.63|1823.43|1829.58|1823.38|1831.6|1825.4|1828.2|1822|4406
1684407600000|2023-05-18 11:00:00|1829.57|1823.37|1828.71|1822.51|1829.86|1823.66|1826.42|1820.22|3588
1684411200000|2023-05-18 12:00:00|1828.68|1822.48|1821.7|1815.5|1829.93|1823.73|1821.11|1814.91|5325
1684414800000|2023-05-18 13:00:00|1821.71|1815.51|1821.8|1815.6|1823.5|1817.3|1817.15|1810.95|5577
1684418400000|2023-05-18 14:00:00|1821.68|1815.48|1820.1|1813.9|1827.65|1821.45|1808.88|1802.68|6110
1684422000000|2023-05-18 15:00:00|1820.09|1813.89|1810.94|1804.74|1823.85|1817.65|1809.98|1803.78|5827
1684425600000|2023-05-18 16:00:00|1810.92|1804.72|1813.24|1807.04|1815.92|1809.72|1809.91|1803.71|5056
1684429200000|2023-05-18 17:00:00|1813.15|1806.95|1781.21|1775.01|1815|1808.8|1774.86|1768.66|5806
1684432800000|2023-05-18 18:00:00|1781.25|1775.05|1788.82|1782.62|1791.61|1785.41|1776.21|1770.01|5445
1684436400000|2023-05-18 19:00:00|1788.83|1782.63|1798.52|1792.32|1804.41|1798.21|1786.37|1780.17|4595
1684440000000|2023-05-18 20:00:00|1798.51|1792.31|1800.14|1793.94|1803.6|1797.4|1797.33|1791.13|4042
1684443600000|2023-05-18 21:00:00|1800.15|1793.95|1817.56|1811.36|1824.28|1818.08|1800.1|1793.9|7478
1684447200000|2023-05-18 22:00:00|1817.66|1811.46|1811.88|1805.68|1818.75|1812.55|1810.54|1804.34|4531
1684450800000|2023-05-18 23:00:00|1811.84|1805.64|1804.11|1797.91|1811.98|1805.78|1803.73|1797.53|3820
1684454400000|2023-05-19 00:00:00|1803.75|1797.55|1807.37|1801.17|1810.97|1804.77|1801.66|1795.46|3285
1684458000000|2023-05-19 01:00:00|1807.38|1801.18|1802.86|1796.66|1810.29|1804.09|1800.26|1794.06|3600
1684461600000|2023-05-19 02:00:00|1802.78|1796.58|1803.49|1797.29|1805.48|1799.28|1800.72|1794.52|3607
1684465200000|2023-05-19 03:00:00|1803.41|1797.21|1804.66|1798.46|1806.84|1800.64|1800.81|1794.61|4597
1684468800000|2023-05-19 04:00:00|1804.74|1798.54|1807.67|1801.47|1807.8|1801.6|1802.36|1796.16|3317
1684472400000|2023-05-19 05:00:00|1807.66|1801.46|1809.09|1802.89|1810.06|1803.86|1806.35|1800.15|2974
1684476000000|2023-05-19 06:00:00|1809.07|1802.87|1810.83|1804.63|1812.23|1806.03|1807.23|1801.03|1854
1684479600000|2023-05-19 07:00:00|1810.82|1804.62|1809.42|1803.22|1813.97|1807.77|1809.41|1803.21|2136
1684483200000|2023-05-19 08:00:00|1809.24|1803.04|1812|1805.8|1813.66|1807.46|1809.23|1803.03|1338
1684486800000|2023-05-19 09:00:00|1811.93|1805.73|1811.16|1804.96|1814.86|1808.66|1810.3|1804.1|1844
1684490400000|2023-05-19 10:00:00|1811.17|1804.97|1810.62|1804.42|1815.2|1809|1809.7|1803.5|2074
1684494000000|2023-05-19 11:00:00|1810.55|1804.35|1810.96|1804.76|1812.88|1806.68|1808.97|1802.77|2424
1684497600000|2023-05-19 12:00:00|1811.13|1804.93|1818.2|1812|1821.78|1815.58|1811.13|1804.93|4087
1684501200000|2023-05-19 13:00:00|1818.29|1812.09|1818.07|1811.87|1822|1815.8|1816.4|1810.2|2959
1684504800000|2023-05-19 14:00:00|1818.09|1811.89|1814.26|1808.06|1818.54|1812.34|1810.97|1804.77|3558
1684508400000|2023-05-19 15:00:00|1814.27|1808.07|1818.72|1812.52|1832.78|1826.58|1804.2|1798|7650
1684512000000|2023-05-19 16:00:00|1818.74|1812.54|1815.52|1809.32|1822.16|1815.96|1815.03|1808.83|4492
1684515600000|2023-05-19 17:00:00|1815.51|1809.31|1822.39|1816.19|1826.48|1820.28|1813.95|1807.75|4365
1684519200000|2023-05-19 18:00:00|1822.36|1816.16|1821.13|1814.93|1825.89|1819.69|1819.23|1813.03|3970
1684522800000|2023-05-19 19:00:00|1821.05|1814.85|1814.8|1808.6|1821.05|1814.85|1811.07|1804.87|5448
1684526400000|2023-05-19 20:00:00|1814.77|1808.57|1816.15|1809.95|1818.9|1812.7|1813.44|1807.24|5060
1684566000000|2023-05-20 07:00:00|1813.76|1807.56|1815.19|1808.99|1815.55|1809.35|1813.44|1807.24|3219
1684569600000|2023-05-20 08:00:00|1815.2|1809|1818.48|1812.28|1818.66|1812.46|1814.97|1808.77|4109
1684573200000|2023-05-20 09:00:00|1818.47|1812.27|1816.87|1810.67|1819.76|1813.56|1816.27|1810.07|3491
1684576800000|2023-05-20 10:00:00|1816.85|1810.65|1816.77|1810.57|1818.76|1812.56|1816.35|1810.15|2638
1684580400000|2023-05-20 11:00:00|1816.78|1810.58|1817.1|1810.9|1818.35|1812.15|1815.26|1809.06|3835
1684584000000|2023-05-20 12:00:00|1817.11|1810.91|1817.17|1810.97|1820.95|1814.75|1816.9|1810.7|4438
1684587600000|2023-05-20 13:00:00|1817.18|1810.98|1817.86|1811.66|1819.47|1813.27|1816.11|1809.91|4917
1684591200000|2023-05-20 14:00:00|1817.88|1811.68|1823.11|1816.91|1823.57|1817.37|1817.87|1811.67|5368
1684594800000|2023-05-20 15:00:00|1823.12|1816.92|1821.24|1815.04|1824.43|1818.23|1820.39|1814.19|5952
1684598400000|2023-05-20 16:00:00|1821.25|1815.05|1819.52|1813.32|1821.75|1815.55|1818.95|1812.75|4733
1684602000000|2023-05-20 17:00:00|1819.51|1813.31|1830.77|1824.57|1831.34|1825.14|1817.26|1811.06|6013
1684605600000|2023-05-20 18:00:00|1830.82|1824.62|1823.82|1817.62|1832.79|1826.59|1823.7|1817.5|6625
1684609200000|2023-05-20 19:00:00|1823.9|1817.7|1825.15|1818.95|1826.19|1819.99|1818.42|1812.22|6073
1684612800000|2023-05-20 20:00:00|1825.17|1818.97|1820.4|1814.2|1826.67|1820.47|1819.25|1813.05|4907
1684616400000|2023-05-20 21:00:00|1820.38|1814.18|1821.04|1814.84|1821.34|1815.14|1815.65|1809.45|5383
1684620000000|2023-05-20 22:00:00|1821.03|1814.83|1822.14|1815.94|1822.49|1816.29|1819.3|1813.1|5220
1684623600000|2023-05-20 23:00:00|1822.15|1815.95|1823.19|1816.99|1823.79|1817.59|1821|1814.8|5246
1684627200000|2023-05-21 00:00:00|1823.18|1816.98|1830.49|1824.29|1832.53|1826.33|1820.3|1814.1|6062
1684630800000|2023-05-21 01:00:00|1830.59|1824.39|1821.68|1815.48|1831.68|1825.48|1821.52|1815.32|5856
1684634400000|2023-05-21 02:00:00|1821.69|1815.49|1822.65|1816.45|1823.32|1817.12|1820.84|1814.64|4371
1684638000000|2023-05-21 03:00:00|1822.68|1816.48|1821.82|1815.62|1823.09|1816.89|1821.45|1815.25|3441
1684641600000|2023-05-21 04:00:00|1821.77|1815.57|1820.69|1814.49|1821.96|1815.76|1819.23|1813.03|3568
1684645200000|2023-05-21 05:00:00|1820.71|1814.51|1818.89|1812.69|1821.04|1814.84|1817.38|1811.18|3979
1684648800000|2023-05-21 06:00:00|1818.87|1812.67|1819.05|1812.85|1819.61|1813.41|1817.08|1810.88|3782
1684652400000|2023-05-21 07:00:00|1819.04|1812.84|1820.75|1814.55|1821.09|1814.89|1817.67|1811.47|4101
1684656000000|2023-05-21 08:00:00|1820.76|1814.56|1819.27|1813.07|1820.77|1814.57|1817.12|1810.92|4361
1684659600000|2023-05-21 09:00:00|1819.26|1813.06|1820.6|1814.4|1820.94|1814.74|1816.24|1810.04|4392
1684663200000|2023-05-21 10:00:00|1820.63|1814.43|1813.95|1807.75|1820.77|1814.57|1812.06|1805.86|5358
1684666800000|2023-05-21 11:00:00|1813.94|1807.74|1813.04|1806.84|1817.05|1810.85|1810.49|1804.29|6907
1684670400000|2023-05-21 12:00:00|1813.06|1806.86|1817.78|1811.58|1818.47|1812.27|1812.25|1806.05|5970
1684674000000|2023-05-21 13:00:00|1817.77|1811.57|1816.36|1810.16|1817.84|1811.64|1815.96|1809.76|4898
1684677600000|2023-05-21 14:00:00|1816.37|1810.17|1816.04|1809.84|1821.33|1815.13|1815.05|1808.85|6392
1684681200000|2023-05-21 15:00:00|1815.99|1809.79|1811.16|1804.96|1820.67|1814.47|1806.95|1800.75|7160
1684684800000|2023-05-21 16:00:00|1811.14|1804.94|1810.98|1804.78|1814.42|1808.22|1808.29|1802.09|6776
1684688400000|2023-05-21 17:00:00|1811.02|1804.82|1810.35|1804.15|1812.54|1806.34|1806.07|1799.87|5182
1684692000000|2023-05-21 18:00:00|1810.34|1804.14|1809.98|1803.78|1812.39|1806.19|1809.32|1803.12|5003
1684695600000|2023-05-21 19:00:00|1810|1803.8|1814.46|1806.76|1814.63|1806.93|1809.59|1803.39|4215
1684699200000|2023-05-21 20:00:00|1814.49|1806.79|1810.01|1802.31|1816.17|1808.47|1809.88|1802.18|4600
1684702800000|2023-05-21 21:00:00|1810|1802.3|1807.06|1800.86|1810.56|1803.58|1801.13|1794.93|6469
1684706400000|2023-05-21 22:00:00|1807.01|1800.81|1808.77|1802.57|1810.73|1804.53|1806.21|1800.01|5015
1684710000000|2023-05-21 23:00:00|1808.78|1802.58|1808.45|1802.25|1811.9|1805.7|1806.25|1800.05|4516
1684713600000|2023-05-22 00:00:00|1808.47|1802.27|1802.33|1796.13|1810.5|1804.3|1797.4|1791.2|7343
1684717200000|2023-05-22 01:00:00|1802.42|1796.22|1797.45|1791.25|1805.16|1798.96|1796.07|1789.87|5759
1684720800000|2023-05-22 02:00:00|1797.35|1791.15|1805|1798.8|1806.89|1800.69|1795.37|1789.17|6681
1684724400000|2023-05-22 03:00:00|1804.99|1798.79|1804.29|1798.09|1807.08|1800.88|1803.45|1797.25|3316
1684728000000|2023-05-22 04:00:00|1804.32|1798.12|1805.97|1799.77|1808.13|1801.93|1803.98|1797.78|3143
1684731600000|2023-05-22 05:00:00|1806.01|1799.81|1807.46|1801.26|1808.5|1802.3|1806.01|1799.81|3200
1684735200000|2023-05-22 06:00:00|1807.45|1801.25|1812.45|1806.25|1818.08|1811.88|1806.92|1800.72|5792
1684738800000|2023-05-22 07:00:00|1812.47|1806.27|1814.41|1808.21|1815.06|1808.86|1811.43|1805.23|3754
1684742400000|2023-05-22 08:00:00|1814.4|1808.2|1815.04|1808.84|1820.74|1814.54|1814.03|1807.83|4021
1684746000000|2023-05-22 09:00:00|1815.05|1808.85|1820.81|1814.61|1822.41|1816.21|1815.05|1808.85|3489
1684749600000|2023-05-22 10:00:00|1820.79|1814.59|1820.36|1814.16|1823.51|1817.31|1818.42|1812.22|3633
1684753200000|2023-05-22 11:00:00|1820.39|1814.19|1817.36|1811.16|1820.74|1814.54|1816.07|1809.87|1907
1684756800000|2023-05-22 12:00:00|1817.46|1811.26|1813.71|1807.51|1819.76|1813.56|1813.42|1807.22|3781
1684760400000|2023-05-22 13:00:00|1813.74|1807.54|1825.45|1819.25|1832.18|1825.98|1812.43|1806.23|7755
1684764000000|2023-05-22 14:00:00|1825.44|1819.24|1822.9|1816.7|1827.83|1821.63|1812.18|1805.98|8982
1684767600000|2023-05-22 15:00:00|1822.82|1816.62|1819.92|1813.72|1824.7|1818.5|1815.78|1809.58|6679
1684771200000|2023-05-22 16:00:00|1819.91|1813.71|1821.59|1815.39|1823.41|1817.21|1817.59|1811.39|6666
1684774800000|2023-05-22 17:00:00|1821.6|1815.4|1820.5|1814.3|1823.67|1817.47|1816.9|1810.7|3680
1684778400000|2023-05-22 18:00:00|1820.51|1814.31|1822.78|1816.58|1827.06|1820.86|1820.29|1814.09|6241
1684782000000|2023-05-22 19:00:00|1822.82|1816.62|1819.74|1813.54|1823.68|1817.48|1817.83|1811.63|3644
1684785600000|2023-05-22 20:00:00|1819.78|1813.58|1821.62|1815.42|1823.02|1816.82|1816.56|1810.36|3032
1684789200000|2023-05-22 21:00:00|1821.63|1815.43|1824.07|1817.87|1828.68|1822.48|1821.61|1815.41|3922
1684792800000|2023-05-22 22:00:00|1824.06|1817.86|1821.99|1815.79|1826.99|1820.79|1821.99|1815.79|3587
1684796400000|2023-05-22 23:00:00|1822|1815.8|1820.73|1814.53|1823.06|1816.86|1820.53|1814.33|2106
1684800000000|2023-05-23 00:00:00|1820.74|1814.54|1819.99|1813.79|1827.38|1821.18|1818.86|1812.66|4221
1684803600000|2023-05-23 01:00:00|1819.98|1813.78|1838|1831.8|1845.04|1838.84|1819.02|1812.82|7498
1684807200000|2023-05-23 02:00:00|1837.99|1831.79|1845.65|1839.45|1848.13|1841.93|1837.99|1831.79|5993
1684810800000|2023-05-23 03:00:00|1845.62|1839.42|1869.02|1862.82|1875.24|1869.04|1844.55|1838.35|8110
1684814400000|2023-05-23 04:00:00|1868.94|1862.74|1860.96|1854.76|1872.03|1865.83|1858.57|1852.37|4336
1684818000000|2023-05-23 05:00:00|1861.03|1854.83|1861.55|1855.35|1865.29|1859.09|1859.55|1853.35|4810
1684821600000|2023-05-23 06:00:00|1861.56|1855.36|1859.59|1853.39|1866.05|1859.85|1857.9|1851.7|2938
1684825200000|2023-05-23 07:00:00|1859.53|1853.33|1857.52|1851.32|1860.2|1854|1850.48|1844.28|3652
1684828800000|2023-05-23 08:00:00|1857.53|1851.33|1859.81|1853.61|1861.25|1855.05|1853.41|1847.21|2670
1684832400000|2023-05-23 09:00:00|1859.75|1853.55|1858.85|1852.65|1861.19|1854.99|1856.5|1850.3|2108
1684836000000|2023-05-23 10:00:00|1858.81|1852.61|1860.39|1854.19|1860.81|1854.61|1856.67|1850.47|2259
1684839600000|2023-05-23 11:00:00|1860.43|1854.23|1858.24|1852.04|1860.78|1854.58|1856.45|1850.25|2303
1684843200000|2023-05-23 12:00:00|1858.23|1852.03|1855.25|1849.05|1859.74|1853.54|1852.36|1846.16|2598
1684846800000|2023-05-23 13:00:00|1855.15|1848.95|1850.23|1844.03|1856.9|1850.7|1845.95|1839.75|5448
1684850400000|2023-05-23 14:00:00|1850.37|1844.17|1859.58|1853.38|1860.66|1854.46|1850.02|1843.82|5483
1684854000000|2023-05-23 15:00:00|1859.55|1853.35|1860.48|1854.28|1863.99|1857.79|1857.92|1851.72|4447
1684857600000|2023-05-23 16:00:00|1860.52|1854.32|1853.07|1846.87|1860.99|1854.79|1852.78|1846.58|5100
1684861200000|2023-05-23 17:00:00|1853.13|1846.93|1852.96|1846.76|1856.75|1850.55|1851.25|1845.05|5701
1684864800000|2023-05-23 18:00:00|1852.95|1846.75|1848.45|1842.25|1855.08|1848.88|1847.92|1841.72|5337
1684868400000|2023-05-23 19:00:00|1848.41|1842.21|1855.29|1849.09|1856.25|1850.05|1845.4|1839.2|3838
1684872000000|2023-05-23 20:00:00|1855.32|1849.12|1857.88|1851.68|1860.63|1854.43|1851.81|1845.61|3372
1684875600000|2023-05-23 21:00:00|1857.92|1851.72|1852.7|1846.5|1858.87|1852.67|1852.5|1846.3|5743
1684879200000|2023-05-23 22:00:00|1852.72|1846.52|1857.59|1851.39|1857.7|1851.5|1849.88|1843.68|4378
1684882800000|2023-05-23 23:00:00|1857.6|1851.4|1857.52|1851.32|1860.45|1854.25|1856.18|1849.98|5286
1684886400000|2023-05-24 00:00:00|1857.51|1851.31|1852.81|1846.61|1857.8|1851.6|1850.65|1844.45|5185
1684890000000|2023-05-24 01:00:00|1852.79|1846.59|1848.4|1842.2|1854.15|1847.95|1847.79|1841.59|5737
1684893600000|2023-05-24 02:00:00|1848.42|1842.22|1849.52|1843.32|1851.27|1845.07|1847.5|1841.3|3369
1684897200000|2023-05-24 03:00:00|1849.71|1843.51|1825.1|1818.9|1849.84|1843.64|1815.35|1809.15|7378
1684900800000|2023-05-24 04:00:00|1825.06|1818.86|1830.87|1824.67|1830.96|1824.76|1820.97|1814.77|5336
1684904400000|2023-05-24 05:00:00|1830.88|1824.68|1829.48|1823.28|1831.86|1825.66|1827.55|1821.35|4664
1684908000000|2023-05-24 06:00:00|1829.53|1823.33|1824.51|1818.31|1829.76|1823.56|1821.08|1814.88|5005
1684911600000|2023-05-24 07:00:00|1824.52|1818.32|1817.35|1811.15|1826.65|1820.45|1816.98|1810.78|6163
1684915200000|2023-05-24 08:00:00|1817.34|1811.14|1821.69|1815.49|1821.7|1815.5|1816.51|1810.31|5904
1684918800000|2023-05-24 09:00:00|1821.68|1815.48|1820.01|1813.81|1824.35|1818.15|1818.85|1812.65|4191
1684922400000|2023-05-24 10:00:00|1819.94|1813.74|1818.59|1812.39|1820.04|1813.84|1816.58|1810.38|2455
1684926000000|2023-05-24 11:00:00|1818.6|1812.4|1818.88|1812.68|1820.89|1814.69|1814.11|1807.91|4029
1684929600000|2023-05-24 12:00:00|1818.9|1812.7|1819.73|1813.53|1821.35|1815.15|1816.99|1810.79|4446
1684933200000|2023-05-24 13:00:00|1819.74|1813.54|1805.9|1799.7|1821.4|1815.2|1792.31|1786.11|6873
1684936800000|2023-05-24 14:00:00|1806.05|1799.85|1790.3|1784.1|1806.05|1799.85|1780.56|1774.36|9451
1684940400000|2023-05-24 15:00:00|1790.33|1784.13|1796.22|1790.02|1798.54|1792.34|1783.62|1777.42|8485
1684944000000|2023-05-24 16:00:00|1796.23|1790.03|1792.6|1786.4|1796.79|1790.59|1788.02|1781.82|8060
1684947600000|2023-05-24 17:00:00|1792.56|1786.36|1795.73|1789.53|1798.68|1792.48|1788.16|1781.96|6137
1684951200000|2023-05-24 18:00:00|1795.72|1789.52|1791.21|1785.01|1797.5|1791.3|1789.7|1783.5|3901
1684954800000|2023-05-24 19:00:00|1791.24|1785.04|1795.7|1789.5|1801.62|1795.42|1789.07|1782.87|4237
1684958400000|2023-05-24 20:00:00|1795.61|1789.41|1807.46|1801.26|1811.83|1805.63|1794.65|1788.45|5149
1684962000000|2023-05-24 21:00:00|1807.49|1801.29|1803.57|1797.37|1811.94|1805.74|1795.54|1789.34|5823
1684965600000|2023-05-24 22:00:00|1803.59|1797.39|1802.6|1796.4|1806.63|1800.43|1800.79|1794.59|3806
1684969200000|2023-05-24 23:00:00|1802.57|1796.37|1802.97|1796.77|1806.25|1800.05|1801.81|1795.61|1957
1684972800000|2023-05-25 00:00:00|1803.02|1796.82|1795.39|1789.19|1810.25|1804.05|1794.07|1787.87|4204
1684976400000|2023-05-25 01:00:00|1795.38|1789.18|1780.06|1773.86|1801.4|1795.2|1764.8|1758.6|8248
1684980000000|2023-05-25 02:00:00|1780.03|1773.83|1782.78|1776.58|1783.67|1777.47|1777.89|1771.69|5456
1684983600000|2023-05-25 03:00:00|1782.85|1776.65|1783.92|1777.72|1785.95|1779.75|1778.92|1772.72|6193
1684987200000|2023-05-25 04:00:00|1783.94|1777.74|1782.06|1775.86|1785.17|1778.97|1777.16|1770.96|5695
1684990800000|2023-05-25 05:00:00|1782.07|1775.87|1787.22|1781.02|1787.5|1781.3|1781.5|1775.3|4109
1684994400000|2023-05-25 06:00:00|1786.93|1780.73|1786.88|1780.68|1790.41|1784.21|1785.5|1779.3|4926
1684998000000|2023-05-25 07:00:00|1786.87|1780.67|1781.63|1775.43|1788.04|1781.84|1780.51|1774.31|5352
1685001600000|2023-05-25 08:00:00|1781.64|1775.44|1788.06|1781.86|1789.87|1783.67|1781.64|1775.44|3381
1685005200000|2023-05-25 09:00:00|1788.05|1781.85|1790.32|1784.12|1791.51|1785.31|1788.05|1781.85|2346
1685008800000|2023-05-25 10:00:00|1790.29|1784.09|1789.35|1783.15|1792.3|1786.1|1787.66|1781.46|2464
1685012400000|2023-05-25 11:00:00|1789.34|1783.14|1792.57|1786.37|1794.43|1788.23|1785.45|1779.25|2693
1685016000000|2023-05-25 12:00:00|1792.63|1786.43|1804.73|1798.53|1814.21|1808.01|1792.63|1786.43|4827
1685019600000|2023-05-25 13:00:00|1804.72|1798.52|1802.57|1796.37|1809.01|1802.81|1797.45|1791.25|5488
1685023200000|2023-05-25 14:00:00|1802.56|1796.36|1802.33|1796.13|1806.82|1800.62|1797.05|1790.85|4936
1685026800000|2023-05-25 15:00:00|1802.4|1796.2|1794.45|1788.25|1804.21|1798.01|1789.85|1783.65|5363
1685030400000|2023-05-25 16:00:00|1794.6|1788.4|1800.19|1793.99|1802.35|1796.15|1794.38|1788.18|5376
1685034000000|2023-05-25 17:00:00|1800.25|1794.05|1808.03|1801.83|1810.15|1803.95|1798.91|1792.71|4419
1685037600000|2023-05-25 18:00:00|1808.2|1802|1808.55|1802.35|1812.88|1806.68|1806.45|1800.25|3535
1685041200000|2023-05-25 19:00:00|1808.71|1802.51|1811.87|1805.67|1821.51|1815.31|1807.64|1801.44|6461
1685044800000|2023-05-25 20:00:00|1811.88|1805.68|1813.54|1807.34|1816.95|1810.75|1811.85|1805.65|3596
1685048400000|2023-05-25 21:00:00|1813.53|1807.33|1810.72|1804.52|1813.61|1807.41|1809.28|1803.08|3849
1685052000000|2023-05-25 22:00:00|1810.69|1804.49|1810.75|1804.55|1812.7|1806.5|1809.52|1803.32|2091
1685055600000|2023-05-25 23:00:00|1810.76|1804.56|1809.09|1802.89|1815.6|1809.4|1808.81|1802.61|3777
1685059200000|2023-05-26 00:00:00|1809.11|1802.91|1808.49|1802.29|1811.72|1805.52|1805.7|1799.5|3650
1685062800000|2023-05-26 01:00:00|1808.55|1802.35|1805.17|1798.97|1812.25|1806.05|1800.17|1793.97|4657
1685066400000|2023-05-26 02:00:00|1805.11|1798.91|1805.15|1798.95|1807.74|1801.54|1803.93|1797.73|3490
1685070000000|2023-05-26 03:00:00|1805.14|1798.94|1810.63|1804.43|1811.65|1805.45|1804.67|1798.47|3925
1685073600000|2023-05-26 04:00:00|1810.64|1804.44|1811.33|1805.13|1812.81|1806.61|1808.65|1802.45|3876
1685077200000|2023-05-26 05:00:00|1811.31|1805.11|1806.72|1800.52|1812.2|1806|1806.12|1799.92|2591
1685080800000|2023-05-26 06:00:00|1806.67|1800.47|1814.89|1808.69|1816.02|1809.82|1805.26|1799.06|4727
1685084400000|2023-05-26 07:00:00|1814.88|1808.68|1820.22|1814.02|1820.82|1814.62|1812.92|1806.72|5251
1685088000000|2023-05-26 08:00:00|1820.11|1813.91|1817.79|1811.59|1821.8|1815.6|1816.77|1810.57|5497
1685091600000|2023-05-26 09:00:00|1817.77|1811.57|1816.71|1810.51|1817.97|1811.77|1815.26|1809.06|2547
1685095200000|2023-05-26 10:00:00|1816.88|1810.68|1817.13|1810.93|1818.12|1811.92|1814.82|1808.62|2829
1685098800000|2023-05-26 11:00:00|1817.12|1810.92|1816.64|1810.44|1819.28|1813.08|1814.57|1808.37|3738
1685102400000|2023-05-26 12:00:00|1815.55|1809.35|1817.85|1811.65|1826.11|1819.91|1812.32|1806.12|5736
1685106000000|2023-05-26 13:00:00|1817.74|1811.54|1826.79|1820.59|1831.84|1825.64|1817.74|1811.54|7258
1685109600000|2023-05-26 14:00:00|1826.91|1820.71|1833.85|1827.65|1841.84|1835.64|1823.77|1817.57|9105
1685113200000|2023-05-26 15:00:00|1833.8|1827.6|1834.53|1828.33|1841.16|1834.96|1833.31|1827.11|4970
1685116800000|2023-05-26 16:00:00|1834.61|1828.41|1831.89|1825.69|1836.04|1829.84|1831.84|1825.64|3945
1685120400000|2023-05-26 17:00:00|1831.9|1825.7|1828.13|1821.93|1834.27|1828.07|1826.53|1820.33|4084
1685124000000|2023-05-26 18:00:00|1828.12|1821.92|1835.59|1829.39|1838.33|1832.13|1826.45|1820.25|4277
1685127600000|2023-05-26 19:00:00|1835.61|1829.41|1839.54|1833.34|1840.81|1834.61|1835.51|1829.31|2758
1685131200000|2023-05-26 20:00:00|1839.6|1833.4|1838.67|1832.47|1841.21|1835.01|1837.06|1830.86|4394
1685170800000|2023-05-27 07:00:00|1836.86|1830.66|1834.01|1827.81|1837.43|1831.23|1832.52|1826.32|3935
1685174400000|2023-05-27 08:00:00|1833.9|1827.7|1832.23|1826.03|1834.06|1827.86|1830.45|1824.25|4794
1685178000000|2023-05-27 09:00:00|1832.22|1826.02|1831.12|1824.92|1834.15|1827.95|1830.57|1824.37|4418
1685181600000|2023-05-27 10:00:00|1831.09|1824.89|1830.62|1824.42|1832.02|1825.82|1828.77|1822.57|3623
1685185200000|2023-05-27 11:00:00|1830.61|1824.41|1831.04|1824.84|1832.37|1826.17|1827.68|1821.48|3842
1685188800000|2023-05-27 12:00:00|1831.02|1824.82|1832.34|1826.14|1834.09|1827.89|1828.47|1822.27|4018
1685192400000|2023-05-27 13:00:00|1832.31|1826.11|1823.93|1817.73|1835.98|1829.78|1817.12|1810.92|4732
1685196000000|2023-05-27 14:00:00|1823.9|1817.7|1826.72|1820.52|1830|1823.8|1822.86|1816.66|6679
1685199600000|2023-05-27 15:00:00|1826.69|1820.49|1827.23|1821.03|1828.45|1822.25|1825.63|1819.43|3817
1685203200000|2023-05-27 16:00:00|1827.27|1821.07|1825.71|1819.51|1827.51|1821.31|1821.3|1815.1|5182
1685206800000|2023-05-27 17:00:00|1825.72|1819.52|1827.8|1821.6|1829.32|1823.12|1824.79|1818.59|5403
1685210400000|2023-05-27 18:00:00|1827.83|1821.63|1825.74|1819.54|1833.14|1826.94|1824.4|1818.2|5340
1685214000000|2023-05-27 19:00:00|1825.71|1819.51|1830.11|1823.91|1831|1824.8|1825.69|1819.49|5063
1685217600000|2023-05-27 20:00:00|1830.12|1823.92|1831.49|1825.29|1831.62|1825.42|1829.59|1823.39|3784
1685221200000|2023-05-27 21:00:00|1831.48|1825.28|1832.23|1826.03|1832.37|1826.17|1828.72|1822.52|4976
1685224800000|2023-05-27 22:00:00|1832.17|1825.97|1834.27|1828.07|1836.21|1830.01|1831.58|1825.38|5104
1685228400000|2023-05-27 23:00:00|1834.35|1828.15|1834.2|1828|1835.87|1829.67|1832.92|1826.72|4217
1685232000000|2023-05-28 00:00:00|1834.19|1827.99|1853.45|1847.25|1858.99|1852.79|1827.45|1821.25|6725
1685235600000|2023-05-28 01:00:00|1853.54|1847.34|1852.83|1846.63|1863.56|1857.36|1850.96|1844.76|7977
1685239200000|2023-05-28 02:00:00|1852.87|1846.67|1850.49|1844.29|1855.24|1849.04|1849.42|1843.22|5190
1685242800000|2023-05-28 03:00:00|1850.5|1844.3|1854.63|1848.43|1858.96|1852.76|1849.69|1843.49|6246
1685246400000|2023-05-28 04:00:00|1854.77|1848.57|1853.23|1847.03|1862.43|1856.23|1852.57|1846.37|6705
1685250000000|2023-05-28 05:00:00|1853.22|1847.02|1851.13|1844.93|1854.66|1848.46|1850.01|1843.81|5162
1685253600000|2023-05-28 06:00:00|1851.14|1844.94|1849.85|1843.65|1853|1846.8|1848.91|1842.71|4619
1685257200000|2023-05-28 07:00:00|1849.84|1843.64|1851.78|1845.58|1853.02|1846.82|1848.87|1842.67|3871
1685260800000|2023-05-28 08:00:00|1851.79|1845.59|1849.23|1843.03|1852.2|1846|1847.24|1841.04|4062
1685264400000|2023-05-28 09:00:00|1849.22|1843.02|1848.52|1842.32|1850.34|1844.14|1847.59|1841.39|4041
1685268000000|2023-05-28 10:00:00|1848.53|1842.33|1849.27|1843.07|1850.52|1844.32|1846.78|1840.58|4080
1685271600000|2023-05-28 11:00:00|1849.26|1843.06|1847.5|1841.3|1854.78|1848.58|1846.79|1840.59|5318
1685275200000|2023-05-28 12:00:00|1847.57|1841.37|1844.38|1838.18|1848.44|1842.24|1842.04|1835.84|5160
1685278800000|2023-05-28 13:00:00|1844.34|1838.14|1847.47|1841.27|1848.74|1842.54|1844.34|1838.14|3736
1685282400000|2023-05-28 14:00:00|1847.44|1841.24|1843.54|1837.34|1847.66|1841.46|1843.28|1837.08|4267
1685286000000|2023-05-28 15:00:00|1843.55|1837.35|1847.73|1841.53|1847.77|1841.57|1841.12|1834.92|4547
1685289600000|2023-05-28 16:00:00|1847.71|1841.51|1848.23|1842.03|1849.81|1843.61|1843.09|1836.89|4645
1685293200000|2023-05-28 17:00:00|1848.2|1842|1851.51|1845.31|1856.37|1850.17|1845.57|1839.37|4830
1685296800000|2023-05-28 18:00:00|1851.5|1845.3|1855.28|1849.08|1862.06|1855.86|1847.63|1841.43|8169
1685300400000|2023-05-28 19:00:00|1855.32|1849.12|1853.45|1845.75|1858.41|1852.21|1850.18|1842.48|6278
1685304000000|2023-05-28 20:00:00|1853.43|1845.73|1858.08|1850.38|1859.1|1851.4|1853.34|1845.64|4307
1685307600000|2023-05-28 21:00:00|1858.27|1850.57|1871.99|1865.79|1873|1866.27|1858.27|1850.57|3918
1685311200000|2023-05-28 22:00:00|1871.98|1865.78|1910.47|1904.27|1923.36|1917.16|1871.98|1865.78|7472
1685314800000|2023-05-28 23:00:00|1910.49|1904.29|1912.24|1906.04|1921.04|1914.84|1910.44|1904.24|5879
1685318400000|2023-05-29 00:00:00|1912.3|1906.1|1918.46|1912.26|1931.61|1925.41|1912.14|1905.94|7222
1685322000000|2023-05-29 01:00:00|1918.47|1912.27|1921.27|1915.07|1921.99|1915.79|1916.78|1910.58|4760
1685325600000|2023-05-29 02:00:00|1921.24|1915.04|1913.9|1907.7|1922.93|1916.73|1913.18|1906.98|4314
1685329200000|2023-05-29 03:00:00|1913.95|1907.75|1907.56|1901.36|1914.62|1908.42|1905.15|1898.95|3908
1685332800000|2023-05-29 04:00:00|1907.55|1901.35|1903.83|1897.63|1909.5|1903.3|1897.05|1890.85|5320
1685336400000|2023-05-29 05:00:00|1903.8|1897.6|1907.25|1901.05|1909.59|1903.39|1902.31|1896.11|4099
1685340000000|2023-05-29 06:00:00|1907.39|1901.19|1907.5|1901.3|1909.1|1902.9|1904.72|1898.52|2691
1685343600000|2023-05-29 07:00:00|1907.55|1901.35|1903.32|1897.12|1907.55|1901.35|1899.5|1893.3|4498
1685347200000|2023-05-29 08:00:00|1903.41|1897.21|1903.38|1897.18|1905.2|1899|1899.08|1892.88|4956
1685350800000|2023-05-29 09:00:00|1903.37|1897.17|1908.58|1902.38|1908.74|1902.54|1902.35|1896.15|3327
1685354400000|2023-05-29 10:00:00|1908.59|1902.39|1905.48|1899.28|1909.18|1902.98|1897.89|1891.69|3958
1685358000000|2023-05-29 11:00:00|1905.53|1899.33|1907.12|1900.92|1908.2|1902|1903.14|1896.94|4454
1685361600000|2023-05-29 12:00:00|1907.11|1900.91|1901.91|1895.71|1908.99|1902.79|1900.4|1894.2|4334
1685365200000|2023-05-29 13:00:00|1901.93|1895.73|1904.04|1897.84|1906.6|1900.4|1899.65|1893.45|4964
1685368800000|2023-05-29 14:00:00|1903.68|1897.48|1898.08|1891.88|1906.37|1900.17|1890.47|1884.27|6154
1685372400000|2023-05-29 15:00:00|1898.09|1891.89|1892.9|1886.7|1902.79|1896.59|1890.1|1883.9|7646
1685376000000|2023-05-29 16:00:00|1892.87|1886.67|1886.1|1879.9|1895.03|1888.83|1881.54|1875.34|7270
1685379600000|2023-05-29 17:00:00|1886.08|1879.88|1894.95|1888.75|1897.99|1891.79|1878.2|1872|5439
1685383200000|2023-05-29 18:00:00|1894.76|1888.56|1895.08|1888.88|1898.8|1892.6|1892.98|1886.78|3463
1685386800000|2023-05-29 19:00:00|1895.09|1888.89|1894.97|1888.77|1898.5|1892.3|1892.83|1886.63|2954
1685390400000|2023-05-29 20:00:00|1894.96|1888.76|1896.8|1890.6|1898.47|1892.27|1893.97|1887.77|4030
1685394000000|2023-05-29 21:00:00|1896.73|1890.53|1894.5|1888.3|1898.73|1892.53|1893.51|1887.31|4889
1685397600000|2023-05-29 22:00:00|1894.35|1888.15|1896.04|1889.84|1896.86|1890.66|1890.02|1883.82|6046
1685401200000|2023-05-29 23:00:00|1896.08|1889.88|1896.25|1890.05|1906.04|1899.84|1895.13|1888.93|5512
1685404800000|2023-05-30 00:00:00|1896.26|1890.06|1897.53|1891.33|1897.79|1891.59|1885.35|1879.15|6140
1685408400000|2023-05-30 01:00:00|1897.56|1891.36|1901.48|1895.28|1903.01|1896.81|1895.88|1889.68|5807
1685412000000|2023-05-30 02:00:00|1901.51|1895.31|1903.14|1896.94|1904.55|1898.35|1898.45|1892.25|4785
1685415600000|2023-05-30 03:00:00|1903.08|1896.88|1904.51|1898.31|1916.01|1909.81|1901.23|1895.03|5762
1685419200000|2023-05-30 04:00:00|1904.58|1898.38|1901.7|1895.5|1906.27|1900.07|1900.23|1894.03|4689
1685422800000|2023-05-30 05:00:00|1901.75|1895.55|1901.82|1895.62|1903.1|1896.9|1896.45|1890.25|4376
1685426400000|2023-05-30 06:00:00|1901.92|1895.72|1906.08|1899.88|1906.83|1900.63|1901.92|1895.72|5119
1685430000000|2023-05-30 07:00:00|1906.39|1900.19|1901.86|1895.66|1908.65|1902.45|1901.86|1895.66|5423
1685433600000|2023-05-30 08:00:00|1902.02|1895.82|1906.06|1899.86|1908.51|1902.31|1901.88|1895.68|5136
1685437200000|2023-05-30 09:00:00|1906.17|1899.97|1910.78|1904.58|1913.3|1907.1|1906.15|1899.95|4874
1685440800000|2023-05-30 10:00:00|1910.82|1904.62|1911.26|1905.06|1920.68|1914.48|1910.21|1904.01|5147
1685444400000|2023-05-30 11:00:00|1911.27|1905.07|1919.85|1913.65|1920.19|1913.99|1909.42|1903.22|6407
1685448000000|2023-05-30 12:00:00|1919.6|1913.4|1913.74|1907.54|1920.38|1914.18|1908.37|1902.17|6142
1685451600000|2023-05-30 13:00:00|1913.73|1907.53|1909.71|1903.51|1918.61|1912.41|1907.05|1900.85|7607
1685455200000|2023-05-30 14:00:00|1909.62|1903.42|1900.27|1894.07|1914.43|1908.23|1900.16|1893.96|7838
1685458800000|2023-05-30 15:00:00|1900.26|1894.06|1904.23|1898.03|1907.87|1901.67|1897.77|1891.57|7000
1685462400000|2023-05-30 16:00:00|1904.21|1898.01|1908.14|1901.94|1909.5|1903.3|1895.06|1888.86|6475
1685466000000|2023-05-30 17:00:00|1908.07|1901.87|1906.54|1900.34|1916.07|1909.87|1901.01|1894.81|6211
1685469600000|2023-05-30 18:00:00|1906.5|1900.3|1911.56|1905.36|1913.82|1907.62|1904.83|1898.63|4698
1685473200000|2023-05-30 19:00:00|1911.58|1905.38|1911.4|1905.2|1912.58|1906.38|1908.97|1902.77|5109
1685476800000|2023-05-30 20:00:00|1911.45|1905.25|1907.43|1901.23|1911.48|1905.28|1905.54|1899.34|4539
1685480400000|2023-05-30 21:00:00|1907.45|1901.25|1909.32|1903.12|1917.75|1911.55|1906.39|1900.19|5862
1685484000000|2023-05-30 22:00:00|1909.31|1903.11|1907.85|1901.65|1909.66|1903.46|1903.31|1897.11|4884
1685487600000|2023-05-30 23:00:00|1907.84|1901.64|1904.2|1898|1908.4|1902.2|1901.17|1894.97|4651
1685491200000|2023-05-31 00:00:00|1904.29|1898.09|1908.64|1902.44|1909.27|1903.07|1901.97|1895.77|4910
1685494800000|2023-05-31 01:00:00|1908.76|1902.56|1907.08|1900.88|1911.14|1904.94|1906.28|1900.08|4614
1685498400000|2023-05-31 02:00:00|1907.07|1900.87|1899.77|1893.57|1907.15|1900.95|1888.65|1882.45|6048
1685502000000|2023-05-31 03:00:00|1899.81|1893.61|1901.21|1895.01|1901.85|1895.65|1896.3|1890.1|4810
1685505600000|2023-05-31 04:00:00|1901.2|1895|1877.76|1871.56|1902.07|1895.87|1874.61|1868.41|6159
1685509200000|2023-05-31 05:00:00|1877.75|1871.55|1868.03|1861.83|1878.97|1872.77|1863.35|1857.15|10018
1685512800000|2023-05-31 06:00:00|1868.04|1861.84|1871.73|1865.53|1872.1|1865.9|1861.68|1855.48|6347
1685516400000|2023-05-31 07:00:00|1871.76|1865.56|1873.28|1867.08|1877.48|1871.28|1869.41|1863.21|5791
1685520000000|2023-05-31 08:00:00|1873.4|1867.2|1871.84|1865.64|1876.75|1870.55|1870.7|1864.5|4220
1685523600000|2023-05-31 09:00:00|1871.83|1865.63|1873.58|1867.38|1874.6|1868.4|1869.92|1863.72|5328
1685527200000|2023-05-31 10:00:00|1873.54|1867.34|1869.16|1862.96|1875.57|1869.37|1868|1861.8|4138
1685530800000|2023-05-31 11:00:00|1869.2|1863|1868.7|1862.5|1872.19|1865.99|1865.62|1859.42|3626
1685534400000|2023-05-31 12:00:00|1868.79|1862.59|1869.9|1863.7|1872.59|1866.39|1866.33|1860.13|3486
1685538000000|2023-05-31 13:00:00|1869.91|1863.71|1872.42|1866.22|1878.83|1872.63|1869.38|1863.18|6725
1685541600000|2023-05-31 14:00:00|1872.33|1866.13|1864.58|1858.38|1872.35|1866.15|1851.08|1844.88|8455
1685545200000|2023-05-31 15:00:00|1864.67|1858.47|1861.59|1855.39|1866.38|1860.18|1860.55|1854.35|5805
1685548800000|2023-05-31 16:00:00|1861.57|1855.37|1863.52|1857.32|1866.07|1859.87|1858.01|1851.81|6106
1685552400000|2023-05-31 17:00:00|1863.53|1857.33|1869.56|1863.36|1871.82|1865.62|1862.6|1856.4|5496
1685556000000|2023-05-31 18:00:00|1869.7|1863.5|1867.4|1861.2|1870.23|1864.03|1865.09|1858.89|5249
1685559600000|2023-05-31 19:00:00|1867.39|1861.19|1866.95|1860.75|1873.17|1866.97|1864.91|1858.71|5249
1685563200000|2023-05-31 20:00:00|1867.01|1860.81|1869.2|1863|1872.39|1866.19|1866.48|1860.28|3724
1685566800000|2023-05-31 21:00:00|1869.21|1863.01|1868.01|1861.81|1870.06|1863.86|1865.28|1859.08|5219
1685570400000|2023-05-31 22:00:00|1867.92|1861.72|1872.87|1866.67|1874.38|1868.18|1867.21|1861.01|4781
1685574000000|2023-05-31 23:00:00|1872.85|1866.65|1877.26|1871.06|1881.46|1875.26|1871.56|1865.36|5028
1685577600000|2023-06-01 00:00:00|1877.1|1870.9|1875|1868.8|1892.05|1885.85|1872.01|1865.81|8927
1685581200000|2023-06-01 01:00:00|1874.99|1868.79|1877.91|1871.71|1883.09|1876.89|1874.5|1868.3|7709
1685584800000|2023-06-01 02:00:00|1878.03|1871.83|1856.14|1849.94|1878.65|1872.45|1853|1846.8|6340
1685588400000|2023-06-01 03:00:00|1856.05|1849.85|1858.71|1852.51|1861.88|1855.68|1843.87|1837.67|7590
1685592000000|2023-06-01 04:00:00|1858.78|1852.58|1857.99|1851.79|1859.76|1853.56|1855.48|1849.28|3432
1685595600000|2023-06-01 05:00:00|1858.05|1851.85|1858.81|1852.61|1861.55|1855.35|1857.11|1850.91|3802
1685599200000|2023-06-01 06:00:00|1858.8|1852.6|1858.14|1851.94|1860|1853.8|1856.96|1850.76|2259
1685602800000|2023-06-01 07:00:00|1858.15|1851.95|1857.55|1851.35|1863.77|1857.57|1854.63|1848.43|4391
1685606400000|2023-06-01 08:00:00|1857.52|1851.32|1863.76|1857.56|1864.32|1858.12|1855.43|1849.23|4188
1685610000000|2023-06-01 09:00:00|1863.88|1857.68|1865.18|1858.98|1868.7|1862.5|1863.79|1857.59|3313
1685613600000|2023-06-01 10:00:00|1865.19|1858.99|1862.9|1856.7|1866.5|1860.3|1862.65|1856.45|3369
1685617200000|2023-06-01 11:00:00|1862.88|1856.68|1864.82|1858.62|1865.52|1859.32|1861.31|1855.11|4611
1685620800000|2023-06-01 12:00:00|1864.76|1858.56|1867.86|1861.66|1869.56|1863.36|1860.74|1854.54|5459
1685624400000|2023-06-01 13:00:00|1867.84|1861.64|1864.27|1858.07|1870.15|1863.95|1862.61|1856.41|5499
1685628000000|2023-06-01 14:00:00|1864.37|1858.17|1863.48|1857.28|1868.62|1862.42|1859.32|1853.12|6486
1685631600000|2023-06-01 15:00:00|1863.54|1857.34|1866.74|1860.54|1867.95|1861.75|1861.21|1855.01|5215
1685635200000|2023-06-01 16:00:00|1866.76|1860.56|1879.57|1873.37|1885.71|1879.51|1864.15|1857.95|6434
1685638800000|2023-06-01 17:00:00|1879.65|1873.45|1874.04|1867.84|1883.71|1877.51|1872.26|1866.06|7954
1685642400000|2023-06-01 18:00:00|1874.19|1867.99|1877.45|1871.25|1880.63|1874.43|1873.75|1867.55|4936
1685646000000|2023-06-01 19:00:00|1877.4|1871.2|1873.05|1866.85|1879.11|1872.91|1860.72|1854.52|6964
1685649600000|2023-06-01 20:00:00|1872.88|1866.68|1872.83|1866.63|1876.7|1870.5|1871.31|1865.11|5893
1685653200000|2023-06-01 21:00:00|1872.84|1866.64|1872.61|1866.41|1877.36|1871.16|1871.08|1864.88|4782
1685656800000|2023-06-01 22:00:00|1872.6|1866.4|1871.12|1864.92|1873.26|1867.06|1867.68|1861.48|2825
1685660400000|2023-06-01 23:00:00|1871.13|1864.93|1865.47|1859.27|1871.54|1865.34|1856.49|1850.29|6867
1685664000000|2023-06-02 00:00:00|1865.48|1859.28|1868|1861.8|1868.05|1861.85|1850.86|1844.66|8187
1685667600000|2023-06-02 01:00:00|1868.07|1861.87|1871.4|1865.2|1873.4|1867.2|1862.59|1856.39|7366
1685671200000|2023-06-02 02:00:00|1871.41|1865.21|1881.17|1874.97|1883.95|1877.75|1871.24|1865.04|8241
1685674800000|2023-06-02 03:00:00|1881.12|1874.92|1882.15|1875.95|1882.72|1876.52|1878.86|1872.66|5909
1685678400000|2023-06-02 04:00:00|1882.2|1876|1889.7|1883.5|1892.52|1886.32|1879.14|1872.94|7648
1685682000000|2023-06-02 05:00:00|1889.61|1883.41|1896.75|1890.55|1900.84|1894.64|1889.61|1883.41|6969
1685685600000|2023-06-02 06:00:00|1896.71|1890.51|1893.42|1887.22|1896.74|1890.54|1892.61|1886.41|4181
1685689200000|2023-06-02 07:00:00|1893.46|1887.26|1889.36|1883.16|1894.15|1887.95|1888.74|1882.54|4076
1685692800000|2023-06-02 08:00:00|1889.37|1883.17|1895.86|1889.66|1896.91|1890.71|1889.35|1883.15|4859
1685696400000|2023-06-02 09:00:00|1895.9|1889.7|1892.95|1887.25|1898.1|1892.26|1892.59|1886.89|3850
1685700000000|2023-06-02 10:00:00|1893.29|1887.59|1895.17|1889.47|1895.25|1889.55|1892.3|1886.6|2736
1685703600000|2023-06-02 11:00:00|1895.28|1889.58|1898.33|1892.63|1903.8|1898.1|1894.41|1888.71|4946
1685707200000|2023-06-02 12:00:00|1898.32|1892.62|1893.34|1887.64|1902.3|1896.6|1886.87|1881.17|6742
1685710800000|2023-06-02 13:00:00|1893.32|1887.62|1882.81|1877.11|1896.99|1891.29|1880.22|1874.52|8112
1685714400000|2023-06-02 14:00:00|1882.87|1877.17|1888.36|1882.66|1891.06|1885.36|1881.22|1875.52|8997
1685718000000|2023-06-02 15:00:00|1888.55|1882.85|1895.42|1889.72|1895.8|1890.1|1888.38|1882.68|6604
1685721600000|2023-06-02 16:00:00|1895.41|1889.71|1892.22|1886.52|1897.7|1892|1891.09|1885.39|5829
1685725200000|2023-06-02 17:00:00|1892.21|1886.51|1896.77|1891.07|1897.1|1891.4|1890.38|1884.68|4572
1685728800000|2023-06-02 18:00:00|1896.73|1891.03|1912.47|1906.77|1913.91|1908.21|1894|1888.3|5070
1685732400000|2023-06-02 19:00:00|1912.6|1906.9|1911.45|1905.75|1913.5|1907.8|1908.72|1903.02|5528
1685736000000|2023-06-02 20:00:00|1911.43|1905.73|1908.43|1902.73|1913.48|1907.78|1908.25|1902.55|3796
1685775600000|2023-06-03 07:00:00|1906.99|1901.29|1906.02|1900.32|1908.75|1903.05|1905.88|1900.18|3189
1685779200000|2023-06-03 08:00:00|1906.01|1900.31|1906.04|1900.34|1907.18|1901.48|1905.64|1899.94|2860
1685782800000|2023-06-03 09:00:00|1905.89|1900.19|1907.45|1901.75|1907.86|1902.16|1905.39|1899.69|2295
1685786400000|2023-06-03 10:00:00|1907.46|1901.76|1907.07|1901.37|1909.03|1903.33|1903.15|1897.45|3959
1685790000000|2023-06-03 11:00:00|1907.06|1901.36|1907.19|1901.49|1910.17|1904.47|1906.04|1900.34|2808
1685793600000|2023-06-03 12:00:00|1907.2|1901.5|1907.58|1901.88|1910.1|1904.4|1907.17|1901.47|2795
1685797200000|2023-06-03 13:00:00|1907.57|1901.87|1905.08|1899.38|1907.98|1902.28|1902.78|1897.08|3420
1685800800000|2023-06-03 14:00:00|1905.04|1899.34|1903.57|1897.87|1906.3|1900.6|1903.13|1897.43|3610
1685804400000|2023-06-03 15:00:00|1903.61|1897.91|1906.64|1900.94|1907.6|1901.9|1895.5|1889.8|5712
1685808000000|2023-06-03 16:00:00|1906.61|1900.91|1902.31|1896.61|1907.01|1901.31|1901.86|1896.16|4422
1685811600000|2023-06-03 17:00:00|1902.3|1896.6|1893.68|1887.98|1902.3|1896.6|1891.97|1886.27|5932
1685815200000|2023-06-03 18:00:00|1893.63|1887.93|1894.94|1889.24|1897.34|1891.64|1890.91|1885.21|3108
1685818800000|2023-06-03 19:00:00|1894.95|1889.25|1889.52|1883.82|1895.97|1890.27|1886.23|1880.53|4138
1685822400000|2023-06-03 20:00:00|1889.55|1883.85|1891.32|1885.62|1894.09|1888.39|1888.18|1882.48|3131
1685826000000|2023-06-03 21:00:00|1891.31|1885.61|1892.77|1887.07|1893.31|1887.61|1885.6|1879.9|3886
1685829600000|2023-06-03 22:00:00|1892.72|1887.02|1894.77|1889.07|1896.1|1890.4|1892.47|1886.77|3554
1685833200000|2023-06-03 23:00:00|1894.78|1889.08|1895.24|1889.54|1895.65|1889.95|1893.01|1887.31|2482
1685836800000|2023-06-04 00:00:00|1895.22|1889.52|1891.43|1885.73|1896.16|1890.46|1891.3|1885.6|2881
1685840400000|2023-06-04 01:00:00|1891.44|1885.74|1893.77|1888.07|1895.91|1890.21|1887.65|1881.95|4175
1685844000000|2023-06-04 02:00:00|1893.78|1888.08|1897.71|1892.01|1897.94|1892.24|1893.34|1887.64|4058
1685847600000|2023-06-04 03:00:00|1897.7|1892|1897.49|1891.79|1898.01|1892.31|1896.11|1890.41|3410
1685851200000|2023-06-04 04:00:00|1897.48|1891.78|1897.98|1892.28|1899.34|1893.64|1896.98|1891.28|3157
1685854800000|2023-06-04 05:00:00|1897.97|1892.27|1895.15|1889.45|1897.98|1892.28|1894.44|1888.74|2081
1685858400000|2023-06-04 06:00:00|1895.16|1889.46|1902|1896.3|1904.37|1898.67|1894.3|1888.6|3561
1685862000000|2023-06-04 07:00:00|1902.03|1896.33|1903.28|1897.58|1903.98|1898.28|1902.03|1896.33|2939
1685865600000|2023-06-04 08:00:00|1903.29|1897.59|1902.63|1896.93|1904.53|1898.83|1901.87|1896.17|2833
1685869200000|2023-06-04 09:00:00|1902.64|1896.94|1908.99|1903.29|1911.36|1905.66|1902.64|1896.94|4937
1685872800000|2023-06-04 10:00:00|1908.95|1903.25|1908.71|1903.01|1909.51|1903.81|1906.87|1901.17|3919
1685876400000|2023-06-04 11:00:00|1908.7|1903|1906.22|1900.52|1908.71|1903.01|1905.57|1899.87|2954
1685880000000|2023-06-04 12:00:00|1906.23|1900.53|1907.92|1902.22|1908.21|1902.51|1904.61|1898.91|3664
1685883600000|2023-06-04 13:00:00|1907.95|1902.25|1911.08|1905.38|1917.58|1911.88|1906.66|1900.96|5278
1685887200000|2023-06-04 14:00:00|1911.1|1905.4|1909.18|1903.48|1911.86|1906.16|1903.08|1897.38|5849
1685890800000|2023-06-04 15:00:00|1909.19|1903.49|1905.34|1899.64|1909.77|1904.07|1905.08|1899.38|4529
1685894400000|2023-06-04 16:00:00|1905.35|1899.65|1901.11|1895.41|1905.75|1900.05|1899.67|1893.97|5146
1685898000000|2023-06-04 17:00:00|1901.07|1895.37|1902.27|1896.57|1903.37|1897.67|1900.6|1894.9|4360
1685901600000|2023-06-04 18:00:00|1902.29|1896.59|1906.27|1900.57|1907.14|1901.44|1902.12|1896.42|3191
1685905200000|2023-06-04 19:00:00|1906.26|1900.56|1908.7|1901.5|1909.01|1903.31|1905.68|1899.98|3602
1685908800000|2023-06-04 20:00:00|1908.73|1901.53|1908.54|1901.34|1910.23|1903.03|1907.9|1900.7|3038
1685912400000|2023-06-04 21:00:00|1908.52|1901.32|1905.57|1899.87|1910.86|1903.9|1904.5|1898.8|4158
1685916000000|2023-06-04 22:00:00|1905.6|1899.9|1905.07|1899.37|1915.96|1910.26|1902.44|1896.74|6986
1685919600000|2023-06-04 23:00:00|1905.03|1899.33|1893.08|1887.38|1907.78|1902.08|1888.23|1882.53|5901
1685923200000|2023-06-05 00:00:00|1893.03|1887.33|1885.65|1879.95|1894|1888.3|1879.13|1873.43|7449
1685926800000|2023-06-05 01:00:00|1885.58|1879.88|1887.76|1882.06|1888.56|1882.86|1879.04|1873.34|6377
1685930400000|2023-06-05 02:00:00|1887.75|1882.05|1878.33|1872.63|1890.26|1884.56|1872.78|1867.08|4520
1685934000000|2023-06-05 03:00:00|1878.25|1872.55|1872.85|1867.15|1878.25|1872.55|1870.89|1865.19|7498
1685937600000|2023-06-05 04:00:00|1872.84|1867.14|1873.72|1868.02|1876.93|1871.23|1869.24|1863.54|5092
1685941200000|2023-06-05 05:00:00|1873.71|1868.01|1873.63|1867.93|1874.57|1868.87|1865.2|1859.5|5731
1685944800000|2023-06-05 06:00:00|1873.69|1867.99|1873.09|1867.39|1875.45|1869.75|1872.4|1866.7|4219
1685948400000|2023-06-05 07:00:00|1873.06|1867.36|1876.7|1871|1876.74|1871.04|1872.17|1866.47|4636
1685952000000|2023-06-05 08:00:00|1876.62|1870.92|1873.5|1867.8|1877.05|1871.35|1872.9|1867.2|2909
1685955600000|2023-06-05 09:00:00|1873.6|1867.9|1872.6|1866.9|1876.7|1871|1872.16|1866.46|4145
1685959200000|2023-06-05 10:00:00|1872.55|1866.85|1867.52|1861.82|1873.7|1868|1867.29|1861.59|3202
1685962800000|2023-06-05 11:00:00|1867.53|1861.83|1872.69|1866.99|1874|1868.3|1866.41|1860.71|1961
1685966400000|2023-06-05 12:00:00|1872.71|1867.01|1867.64|1861.94|1873.89|1868.19|1864.7|1859|3450
1685970000000|2023-06-05 13:00:00|1867.5|1861.8|1870.12|1864.42|1872.47|1866.77|1862.69|1856.99|4918
1685973600000|2023-06-05 14:00:00|1870.2|1864.5|1871.1|1865.4|1874.2|1868.5|1866.85|1861.15|6230
1685977200000|2023-06-05 15:00:00|1871.13|1865.43|1823.71|1818.01|1871.6|1865.9|1823.71|1818.01|10792
1685980800000|2023-06-05 16:00:00|1823.94|1818.24|1815.4|1809.7|1825.95|1820.25|1782.3|1776.6|10343
1685984400000|2023-06-05 17:00:00|1815.49|1809.79|1819.9|1814.2|1821.29|1815.59|1807.85|1802.15|5392
1685988000000|2023-06-05 18:00:00|1819.87|1814.17|1809.7|1804|1819.87|1814.17|1806.85|1801.15|5851
1685991600000|2023-06-05 19:00:00|1809.2|1803.5|1809.37|1803.67|1812.23|1806.53|1799.68|1793.98|8212
1685995200000|2023-06-05 20:00:00|1809.41|1803.71|1808.19|1802.49|1811.79|1806.09|1806.32|1800.62|3951
1685998800000|2023-06-05 21:00:00|1808.18|1802.48|1810.56|1804.86|1810.62|1804.92|1798.53|1792.83|5646
1686002400000|2023-06-05 22:00:00|1810.61|1804.91|1810.42|1804.72|1813.25|1807.55|1808.11|1802.41|5030
1686006000000|2023-06-05 23:00:00|1810.41|1804.71|1813.81|1808.11|1819.37|1813.67|1809.9|1804.2|3662
1686009600000|2023-06-06 00:00:00|1813.89|1808.19|1814.17|1808.47|1815.3|1809.6|1812.16|1806.46|5330
1686013200000|2023-06-06 01:00:00|1814.26|1808.56|1808.75|1803.05|1814.6|1808.9|1808.28|1802.58|4040
1686016800000|2023-06-06 02:00:00|1808.69|1802.99|1816.95|1811.25|1817.1|1811.4|1806.46|1800.76|3958
1686020400000|2023-06-06 03:00:00|1816.9|1811.2|1815.28|1809.58|1816.98|1811.28|1813.86|1808.16|3095
1686024000000|2023-06-06 04:00:00|1815.29|1809.59|1821.28|1815.58|1821.9|1816.2|1814.31|1808.61|3358
1686027600000|2023-06-06 05:00:00|1821.27|1815.57|1819.44|1813.74|1822.3|1816.6|1818.13|1812.43|2643
1686031200000|2023-06-06 06:00:00|1819.17|1813.47|1816.92|1811.22|1820.24|1814.54|1816.36|1810.66|2651
1686034800000|2023-06-06 07:00:00|1817.02|1811.32|1816.55|1810.85|1820.6|1814.9|1815.38|1809.68|3121
1686038400000|2023-06-06 08:00:00|1816.57|1810.87|1819.2|1813.5|1820.37|1814.67|1816.57|1810.87|3567
1686042000000|2023-06-06 09:00:00|1819.35|1813.65|1820.57|1814.87|1823.52|1817.82|1818.12|1812.42|2694
1686045600000|2023-06-06 10:00:00|1820.61|1814.91|1821.71|1816.01|1825.85|1820.15|1820.41|1814.71|3888
1686049200000|2023-06-06 11:00:00|1821.72|1816.02|1816.18|1810.48|1822.23|1816.53|1812.53|1806.83|3421
1686052800000|2023-06-06 12:00:00|1816.16|1810.46|1808.32|1802.62|1820.73|1815.03|1800.78|1795.08|9699
1686056400000|2023-06-06 13:00:00|1808.29|1802.59|1820.85|1815.15|1823.23|1817.53|1801.75|1796.05|8327
1686060000000|2023-06-06 14:00:00|1821.4|1815.7|1841.71|1836.01|1843.77|1838.07|1821.18|1815.48|10907
1686063600000|2023-06-06 15:00:00|1841.7|1836|1845.44|1839.74|1848.71|1843.01|1837.69|1831.99|10559
1686067200000|2023-06-06 16:00:00|1845.84|1840.14|1867.09|1861.39|1871.85|1866.15|1845.84|1840.14|9484
1686070800000|2023-06-06 17:00:00|1867.11|1861.41|1877.89|1872.19|1890.02|1884.32|1861.38|1855.68|11413
1686074400000|2023-06-06 18:00:00|1877.84|1872.14|1877.87|1872.17|1881.27|1875.57|1876.34|1870.64|6054
1686078000000|2023-06-06 19:00:00|1877.9|1872.2|1895.03|1889.33|1900.87|1895.17|1876.43|1870.73|8995
1686081600000|2023-06-06 20:00:00|1895.1|1889.4|1879.81|1874.11|1898.56|1892.86|1877.41|1871.71|8403
1686085200000|2023-06-06 21:00:00|1879.9|1874.2|1883.01|1877.31|1884.3|1878.6|1877.67|1871.97|5687
1686088800000|2023-06-06 22:00:00|1882.96|1877.26|1885.85|1880.15|1887.77|1882.07|1881.15|1875.45|4638
1686092400000|2023-06-06 23:00:00|1885.84|1880.14|1887.8|1882.1|1891.35|1885.65|1881.96|1876.26|5989
1686096000000|2023-06-07 00:00:00|1887.79|1882.09|1889.02|1883.32|1900.15|1894.45|1884.84|1879.14|5759
1686099600000|2023-06-07 01:00:00|1888.99|1883.29|1882.33|1876.63|1889.8|1884.1|1881.28|1875.58|4831
1686103200000|2023-06-07 02:00:00|1882.3|1876.6|1879.84|1874.14|1883.91|1878.21|1877.52|1871.82|3762
1686106800000|2023-06-07 03:00:00|1879.83|1874.13|1880.75|1875.05|1881.76|1876.06|1874.81|1869.11|4644
1686110400000|2023-06-07 04:00:00|1880.72|1875.02|1882.56|1876.86|1883.35|1877.65|1879.81|1874.11|2339
1686114000000|2023-06-07 05:00:00|1882.55|1876.85|1883.46|1877.76|1885.02|1879.32|1880.93|1875.23|2494
1686117600000|2023-06-07 06:00:00|1883.45|1877.75|1879.84|1874.14|1886.95|1881.25|1879.7|1874|3142
1686121200000|2023-06-07 07:00:00|1879.85|1874.15|1878.41|1872.71|1882.7|1877|1877.88|1872.18|2704
1686124800000|2023-06-07 08:00:00|1878.44|1872.74|1878|1872.3|1879.54|1873.84|1876.16|1870.46|2664
1686128400000|2023-06-07 09:00:00|1878.03|1872.33|1855.41|1849.71|1878.08|1872.38|1854.17|1848.47|7848
1686132000000|2023-06-07 10:00:00|1855.54|1849.84|1861.18|1855.48|1864.25|1858.55|1846.54|1840.84|8475
1686135600000|2023-06-07 11:00:00|1861.21|1855.51|1873.76|1868.06|1880.89|1875.19|1860.56|1854.86|7380
1686139200000|2023-06-07 12:00:00|1873.73|1868.03|1868.46|1862.76|1874.27|1868.57|1864.52|1858.82|5961
1686142800000|2023-06-07 13:00:00|1868.49|1862.79|1867.94|1862.24|1871.09|1865.39|1860.63|1854.93|6863
1686146400000|2023-06-07 14:00:00|1867.95|1862.25|1847.53|1841.83|1867.95|1862.25|1842.3|1836.6|10725
1686150000000|2023-06-07 15:00:00|1847.51|1841.81|1842.46|1836.76|1855.57|1849.87|1838.96|1833.26|9968
1686153600000|2023-06-07 16:00:00|1842.45|1836.75|1843.54|1837.84|1848.33|1842.63|1836.48|1830.78|9270
1686157200000|2023-06-07 17:00:00|1843.55|1837.85|1852.96|1847.26|1854.06|1848.36|1839.07|1833.37|7611
1686160800000|2023-06-07 18:00:00|1852.94|1847.24|1852.57|1846.87|1855.5|1849.8|1851.07|1845.37|4881
1686164400000|2023-06-07 19:00:00|1852.55|1846.85|1853.42|1847.72|1854.81|1849.11|1850.69|1844.99|4248
1686168000000|2023-06-07 20:00:00|1853.43|1847.73|1844.7|1839|1854.13|1848.43|1841.92|1836.22|4614
1686171600000|2023-06-07 21:00:00|1844.65|1838.95|1825.1|1819.4|1847.19|1841.49|1824.2|1818.5|5739
1686175200000|2023-06-07 22:00:00|1825.06|1819.36|1832.84|1827.14|1837.39|1831.69|1824.26|1818.56|5735
1686178800000|2023-06-07 23:00:00|1833|1827.3|1835.32|1829.62|1836.89|1831.19|1828.27|1822.57|5116
1686182400000|2023-06-08 00:00:00|1835.33|1829.63|1838.59|1832.89|1841.62|1835.92|1834.23|1828.53|5753
1686186000000|2023-06-08 01:00:00|1838.58|1832.88|1841.69|1835.99|1843.03|1837.33|1838.23|1832.53|4500
1686189600000|2023-06-08 02:00:00|1841.71|1836.01|1840.58|1834.88|1844.52|1838.82|1840.2|1834.5|3450
1686193200000|2023-06-08 03:00:00|1840.57|1834.87|1838.14|1832.44|1840.7|1835|1831.6|1825.9|5806
1686196800000|2023-06-08 04:00:00|1838.13|1832.43|1841.43|1835.73|1842.53|1836.83|1837.62|1831.92|3986
1686200400000|2023-06-08 05:00:00|1841.47|1835.77|1839.64|1833.94|1844.01|1838.31|1839.36|1833.66|4362
1686204000000|2023-06-08 06:00:00|1839.66|1833.96|1842.96|1837.26|1848.45|1842.75|1835.99|1830.29|4346
1686207600000|2023-06-08 07:00:00|1842.93|1837.23|1844.65|1838.95|1848.73|1843.03|1842.03|1836.33|4304
1686211200000|2023-06-08 08:00:00|1844.69|1838.99|1844.03|1838.33|1845.66|1839.96|1843.25|1837.55|3215
1686214800000|2023-06-08 09:00:00|1844.08|1838.38|1842.12|1836.42|1844.46|1838.76|1840.89|1835.19|3057
1686218400000|2023-06-08 10:00:00|1842.14|1836.44|1847.33|1841.63|1847.56|1841.86|1841.17|1835.47|2908
1686222000000|2023-06-08 11:00:00|1847.35|1841.65|1846.82|1841.12|1850.88|1845.18|1845.91|1840.21|4261
1686225600000|2023-06-08 12:00:00|1846.86|1841.16|1848.9|1843.2|1858.82|1853.12|1844.19|1838.49|6971
1686229200000|2023-06-08 13:00:00|1848.95|1843.25|1849.44|1843.74|1852.95|1847.25|1841.45|1835.75|8483
1686232800000|2023-06-08 14:00:00|1849.43|1843.73|1860.48|1854.78|1864.06|1858.36|1846.6|1840.9|6926
1686236400000|2023-06-08 15:00:00|1860.42|1854.72|1859.23|1853.53|1864.78|1859.08|1857.2|1851.5|4816
1686240000000|2023-06-08 16:00:00|1859.18|1853.48|1849.35|1843.65|1859.77|1854.07|1844.82|1839.12|4537
1686243600000|2023-06-08 17:00:00|1849.34|1843.64|1846.88|1841.18|1850.52|1844.82|1845.37|1839.67|4161
1686247200000|2023-06-08 18:00:00|1846.87|1841.17|1849.32|1843.62|1852.59|1846.89|1845.52|1839.82|3512
1686250800000|2023-06-08 19:00:00|1849.33|1843.63|1850.71|1845.01|1851.25|1845.55|1847.98|1842.28|3290
1686254400000|2023-06-08 20:00:00|1850.7|1845|1856.34|1850.64|1856.77|1851.07|1849.31|1843.61|3412
1686258000000|2023-06-08 21:00:00|1856.33|1850.63|1854.85|1849.15|1857.26|1851.56|1853.52|1847.82|4093
1686261600000|2023-06-08 22:00:00|1854.8|1849.1|1852.77|1847.07|1855.96|1850.26|1850.4|1844.7|1970
1686265200000|2023-06-08 23:00:00|1852.76|1847.06|1849.05|1843.35|1853.02|1847.32|1848.35|1842.65|2595
1686268800000|2023-06-09 00:00:00|1849.04|1843.34|1847.18|1841.48|1850.33|1844.63|1846.39|1840.69|3761
1686272400000|2023-06-09 01:00:00|1847.07|1841.37|1846.4|1840.7|1852.6|1846.9|1846.17|1840.47|4634
1686276000000|2023-06-09 02:00:00|1846.34|1840.64|1838.93|1833.23|1847.8|1842.1|1830.76|1825.06|5928
1686279600000|2023-06-09 03:00:00|1838.92|1833.22|1841.25|1835.55|1841.92|1836.22|1836.13|1830.43|3409
1686283200000|2023-06-09 04:00:00|1841.28|1835.58|1841.02|1835.32|1844.65|1838.95|1839.38|1833.68|2533
1686286800000|2023-06-09 05:00:00|1841.18|1835.48|1842.5|1836.8|1842.72|1837.02|1840.12|1834.42|3193
1686290400000|2023-06-09 06:00:00|1842.49|1836.79|1840.94|1835.24|1844.85|1839.15|1840.51|1834.81|2023
1686294000000|2023-06-09 07:00:00|1840.92|1835.22|1839.61|1833.91|1840.94|1835.24|1834.92|1829.22|3721
1686297600000|2023-06-09 08:00:00|1839.58|1833.88|1845.72|1840.02|1846.16|1840.46|1838.02|1832.32|3182
1686301200000|2023-06-09 09:00:00|1845.8|1840.1|1847.69|1841.99|1850.68|1844.98|1844.64|1838.94|2994
1686304800000|2023-06-09 10:00:00|1847.68|1841.98|1847.23|1841.53|1848.9|1843.2|1845.74|1840.04|2555
1686308400000|2023-06-09 11:00:00|1847.26|1841.56|1847.05|1841.35|1848.21|1842.51|1843.2|1837.5|2252
1686312000000|2023-06-09 12:00:00|1847.13|1841.43|1854.79|1849.09|1857.5|1851.8|1847.1|1841.4|3462
1686315600000|2023-06-09 13:00:00|1854.81|1849.11|1851.04|1845.34|1858.29|1852.59|1850.44|1844.74|5428
1686319200000|2023-06-09 14:00:00|1851|1845.3|1847.63|1841.93|1854.85|1849.15|1845.33|1839.63|5312
1686322800000|2023-06-09 15:00:00|1847.57|1841.87|1844.32|1838.62|1854.87|1849.17|1842.66|1836.96|5452
1686326400000|2023-06-09 16:00:00|1844.3|1838.6|1842.78|1837.08|1846.15|1840.45|1840.94|1835.24|4517
1686330000000|2023-06-09 17:00:00|1842.81|1837.11|1844.16|1838.46|1845.35|1839.65|1839.62|1833.92|3012
1686333600000|2023-06-09 18:00:00|1844.18|1838.48|1840.8|1835.1|1845.39|1839.69|1839.62|1833.92|3157
1686337200000|2023-06-09 19:00:00|1840.81|1835.11|1834.36|1828.66|1843.09|1837.39|1832.95|1827.25|4415
1686340800000|2023-06-09 20:00:00|1834.31|1828.61|1839.32|1833.62|1839.61|1833.91|1831.07|1825.37|6025
1686376800000|2023-06-10 06:00:00|1838.86|1833.16|1838.86|1833.16|1838.86|1833.16|1838.86|1833.16|1
1686380400000|2023-06-10 07:00:00|1748.3|1742.6|1735.8|1730.1|1749.17|1743.47|1730.02|1724.32|8516
1686384000000|2023-06-10 08:00:00|1735.82|1730.12|1744.5|1738.8|1747.19|1741.49|1721.91|1716.21|9826
1686387600000|2023-06-10 09:00:00|1744.51|1738.81|1743.13|1737.43|1744.92|1739.22|1736.58|1730.88|6898
1686391200000|2023-06-10 10:00:00|1743.21|1737.51|1747.79|1742.09|1748.02|1742.32|1739.01|1733.31|6353
1686394800000|2023-06-10 11:00:00|1747.8|1742.1|1751.69|1745.99|1753.38|1747.68|1744.24|1738.54|6479
1686398400000|2023-06-10 12:00:00|1751.67|1745.97|1743.52|1737.82|1751.73|1746.03|1742.72|1737.02|6760
1686402000000|2023-06-10 13:00:00|1743.51|1737.81|1747.46|1741.76|1749.36|1743.66|1741.24|1735.54|7445
1686405600000|2023-06-10 14:00:00|1747.45|1741.75|1747.76|1742.06|1751.45|1745.75|1743.66|1737.96|7459
1686409200000|2023-06-10 15:00:00|1747.75|1742.05|1741.04|1735.34|1747.91|1742.21|1736.51|1730.81|6872
1686412800000|2023-06-10 16:00:00|1741.03|1735.33|1736.63|1730.93|1744.23|1738.53|1736.3|1730.6|7961
1686416400000|2023-06-10 17:00:00|1736.62|1730.92|1763.66|1757.96|1776.27|1770.57|1723.51|1717.81|12348
1686420000000|2023-06-10 18:00:00|1763.65|1757.95|1737.71|1732.01|1765.6|1759.9|1729.61|1723.91|11475
1686423600000|2023-06-10 19:00:00|1737.64|1731.94|1747.85|1742.15|1748.67|1742.97|1736.65|1730.95|8333
1686427200000|2023-06-10 20:00:00|1747.86|1742.16|1746.79|1741.09|1751.13|1745.43|1742.22|1736.52|7191
1686430800000|2023-06-10 21:00:00|1746.8|1741.1|1748.67|1742.97|1749.77|1744.07|1743.25|1737.55|5461
1686434400000|2023-06-10 22:00:00|1748.68|1742.98|1757.83|1752.13|1761.46|1755.76|1747.65|1741.95|6091
1686438000000|2023-06-10 23:00:00|1757.85|1752.15|1755.12|1749.42|1758.9|1753.2|1754.61|1748.91|5696
1686441600000|2023-06-11 00:00:00|1755.13|1749.43|1749.4|1743.7|1755.99|1750.29|1748.96|1743.26|6017
1686445200000|2023-06-11 01:00:00|1749.39|1743.69|1753.32|1747.62|1755.89|1750.19|1747.23|1741.53|5352
1686448800000|2023-06-11 02:00:00|1753.34|1747.64|1753.48|1747.78|1753.9|1748.2|1749.78|1744.08|3997
1686452400000|2023-06-11 03:00:00|1753.31|1747.61|1755.29|1749.59|1756.05|1750.35|1751.79|1746.09|3296
1686456000000|2023-06-11 04:00:00|1755.3|1749.6|1757.69|1751.99|1760.51|1754.81|1747.76|1742.06|5185
1686459600000|2023-06-11 05:00:00|1757.77|1752.07|1760.2|1754.5|1763.1|1757.4|1757.15|1751.45|4770
1686463200000|2023-06-11 06:00:00|1760.24|1754.54|1760.35|1754.65|1763.01|1757.31|1759.41|1753.71|4352
1686466800000|2023-06-11 07:00:00|1760.38|1754.68|1756.7|1751|1760.39|1754.69|1756.57|1750.87|3802
1686470400000|2023-06-11 08:00:00|1756.61|1750.91|1752.69|1746.99|1759.26|1753.56|1751.82|1746.12|4206
1686474000000|2023-06-11 09:00:00|1752.68|1746.98|1749.39|1743.69|1754.32|1748.62|1749.19|1743.49|3394
1686477600000|2023-06-11 10:00:00|1749.4|1743.7|1754.68|1748.98|1758.32|1752.62|1748.93|1743.23|4043
1686481200000|2023-06-11 11:00:00|1754.71|1749.01|1755.91|1750.21|1758.78|1753.08|1753.71|1748.01|3861
1686484800000|2023-06-11 12:00:00|1755.9|1750.2|1750.41|1744.71|1756.21|1750.51|1750.33|1744.63|3786
1686488400000|2023-06-11 13:00:00|1750.39|1744.69|1745.11|1739.41|1752.95|1747.25|1742.47|1736.77|4775
1686492000000|2023-06-11 14:00:00|1745.03|1739.33|1747.14|1741.44|1754.02|1748.32|1744.19|1738.49|5700
1686495600000|2023-06-11 15:00:00|1747.12|1741.42|1744.26|1738.56|1749.78|1744.08|1744.17|1738.47|4169
1686499200000|2023-06-11 16:00:00|1744.27|1738.57|1755.87|1750.17|1760.28|1754.58|1743.17|1737.47|7398
1686502800000|2023-06-11 17:00:00|1755.88|1750.18|1759.81|1754.11|1768.32|1762.62|1755.17|1749.47|7492
1686506400000|2023-06-11 18:00:00|1759.8|1754.1|1760.81|1755.11|1765.6|1759.9|1758.2|1752.5|6635
1686510000000|2023-06-11 19:00:00|1760.8|1755.1|1766.67|1759.47|1771.93|1766.23|1759.18|1753.48|7044
1686513600000|2023-06-11 20:00:00|1766.71|1759.51|1774.46|1767.26|1781.8|1774.6|1766.66|1759.46|7289
1686517200000|2023-06-11 21:00:00|1774.52|1767.32|1767.19|1761.49|1775.7|1768.81|1765.38|1759.68|4378
1686520800000|2023-06-11 22:00:00|1767.21|1761.51|1757.46|1751.76|1768.22|1762.52|1745.15|1739.45|6541
1686524400000|2023-06-11 23:00:00|1757.47|1751.77|1755.96|1750.26|1759.47|1753.77|1750.26|1744.56|6148
1686528000000|2023-06-12 00:00:00|1755.94|1750.24|1755.34|1749.64|1758.78|1753.08|1747.47|1741.77|6992
1686531600000|2023-06-12 01:00:00|1755.3|1749.6|1749.31|1743.61|1756.99|1751.29|1746.63|1740.93|7355
1686535200000|2023-06-12 02:00:00|1749.3|1743.6|1735.08|1729.38|1751.93|1746.23|1724.37|1718.67|8331
1686538800000|2023-06-12 03:00:00|1735.05|1729.35|1739.01|1733.31|1742.3|1736.6|1733.67|1727.97|6239
1686542400000|2023-06-12 04:00:00|1738.75|1733.05|1743.56|1737.86|1744.75|1739.05|1738.03|1732.33|5057
1686546000000|2023-06-12 05:00:00|1743.62|1737.92|1739.6|1733.9|1744.1|1738.4|1739.35|1733.65|3606
1686549600000|2023-06-12 06:00:00|1739.54|1733.84|1743.77|1738.07|1751.14|1745.44|1739.3|1733.6|4780
1686553200000|2023-06-12 07:00:00|1743.78|1738.08|1740.07|1734.37|1745.55|1739.85|1736.2|1730.5|4160
1686556800000|2023-06-12 08:00:00|1740.03|1734.33|1748.47|1742.77|1751.06|1745.36|1737.85|1732.15|7093
1686560400000|2023-06-12 09:00:00|1748.48|1742.78|1751.62|1745.92|1762.19|1756.49|1747.71|1742.01|7695
1686564000000|2023-06-12 10:00:00|1751.56|1745.86|1751.22|1745.52|1758.23|1752.53|1750.58|1744.88|5923
1686567600000|2023-06-12 11:00:00|1751.21|1745.51|1748.77|1743.07|1751.9|1746.2|1745.57|1739.87|4849
1686571200000|2023-06-12 12:00:00|1748.84|1743.14|1750.1|1744.4|1750.4|1744.7|1745.32|1739.62|3854
1686574800000|2023-06-12 13:00:00|1750.03|1744.33|1742.53|1736.83|1750.03|1744.33|1739.14|1733.44|7236
1686578400000|2023-06-12 14:00:00|1742.54|1736.84|1741.12|1735.42|1747.05|1741.35|1731.82|1726.12|6413
1686582000000|2023-06-12 15:00:00|1741.05|1735.35|1734.73|1729.03|1741.13|1735.43|1733.3|1727.6|5571
1686585600000|2023-06-12 16:00:00|1734.69|1728.99|1738.77|1733.07|1742.36|1736.66|1730.04|1724.34|4981
1686589200000|2023-06-12 17:00:00|1738.76|1733.06|1739.14|1733.44|1749.74|1744.04|1723.89|1718.19|7612
1686592800000|2023-06-12 18:00:00|1739.1|1733.4|1739.71|1734.01|1740.93|1735.23|1733.51|1727.81|6146
1686596400000|2023-06-12 19:00:00|1739.72|1734.02|1736.39|1730.69|1739.79|1734.09|1730.6|1724.9|4510
1686600000000|2023-06-12 20:00:00|1736.34|1730.64|1742.09|1736.39|1742.26|1736.56|1733.31|1727.61|3310
1686603600000|2023-06-12 21:00:00|1742.1|1736.4|1746.1|1740.4|1746.75|1741.05|1741.04|1735.34|4197
1686607200000|2023-06-12 22:00:00|1746.11|1740.41|1745.61|1739.91|1748.98|1743.28|1743.75|1738.05|4126
1686610800000|2023-06-12 23:00:00|1745.84|1740.14|1745.47|1739.77|1747.53|1741.83|1743.68|1737.98|4501
1686614400000|2023-06-13 00:00:00|1745.48|1739.78|1735.5|1729.8|1752.54|1746.84|1731.31|1725.61|6197
1686618000000|2023-06-13 01:00:00|1735.48|1729.78|1743.23|1737.53|1750.65|1744.95|1731.21|1725.51|6374
1686621600000|2023-06-13 02:00:00|1743.22|1737.52|1756.07|1750.37|1758.71|1753.01|1740.27|1734.57|5995
1686625200000|2023-06-13 03:00:00|1756.12|1750.42|1749.98|1744.28|1757.01|1751.31|1748.28|1742.58|6075
1686628800000|2023-06-13 04:00:00|1749.96|1744.26|1750.37|1744.67|1751.23|1745.53|1744.11|1738.41|4611
1686632400000|2023-06-13 05:00:00|1750.31|1744.61|1752.05|1746.35|1755.34|1749.64|1750.01|1744.31|3462
1686636000000|2023-06-13 06:00:00|1752.07|1746.37|1751.64|1745.94|1756.04|1750.34|1750.43|1744.73|3114
1686639600000|2023-06-13 07:00:00|1751.62|1745.92|1751.2|1745.5|1755.46|1749.76|1751.07|1745.37|2965
1686643200000|2023-06-13 08:00:00|1751.16|1745.46|1755.94|1750.24|1761.53|1755.83|1749.61|1743.91|3990
1686646800000|2023-06-13 09:00:00|1755.91|1750.21|1752.33|1746.63|1758.28|1752.58|1749.88|1744.18|4052
1686650400000|2023-06-13 10:00:00|1752.5|1746.8|1754.19|1748.49|1754.75|1749.05|1750.62|1744.92|2587
1686654000000|2023-06-13 11:00:00|1754.21|1748.51|1756.19|1750.49|1757.9|1752.2|1748.8|1743.1|4336
1686657600000|2023-06-13 12:00:00|1756.18|1750.48|1744.96|1739.26|1768.65|1762.95|1733.06|1727.36|10048
1686661200000|2023-06-13 13:00:00|1744.89|1739.19|1741.68|1735.98|1748.87|1743.17|1739.2|1733.5|9340
1686664800000|2023-06-13 14:00:00|1741.7|1736|1742.76|1737.06|1743.57|1737.87|1734.1|1728.4|8750
1686668400000|2023-06-13 15:00:00|1742.77|1737.07|1732.66|1726.96|1742.83|1737.13|1727.74|1722.04|9954
1686672000000|2023-06-13 16:00:00|1732.64|1726.94|1740.66|1734.96|1741.77|1736.07|1731.7|1726|7280
1686675600000|2023-06-13 17:00:00|1740.31|1734.61|1739.14|1733.44|1742.61|1736.91|1736.84|1731.14|5526
1686679200000|2023-06-13 18:00:00|1739.12|1733.42|1743.38|1737.68|1752.81|1747.11|1737.34|1731.64|6548
1686682800000|2023-06-13 19:00:00|1743.37|1737.67|1743.06|1737.36|1747.01|1741.31|1741.93|1736.23|4996
1686686400000|2023-06-13 20:00:00|1743.07|1737.37|1741.25|1735.55|1747.12|1741.42|1739.47|1733.77|5302
1686690000000|2023-06-13 21:00:00|1741.26|1735.56|1741.64|1735.94|1743.27|1737.57|1739.31|1733.61|4703
1686693600000|2023-06-13 22:00:00|1741.7|1736|1737.61|1731.91|1743.38|1737.68|1736.26|1730.56|2250
1686697200000|2023-06-13 23:00:00|1737.6|1731.9|1742.31|1736.61|1742.69|1736.99|1737.33|1731.63|3129
1686700800000|2023-06-14 00:00:00|1742.34|1736.64|1746.84|1741.14|1748.34|1742.64|1740.81|1735.11|4449
1686704400000|2023-06-14 01:00:00|1746.94|1741.24|1749.2|1743.5|1749.65|1743.95|1744.32|1738.62|3281
1686708000000|2023-06-14 02:00:00|1749.68|1743.98|1749.04|1743.34|1750.55|1744.85|1746.73|1741.03|3616
1686711600000|2023-06-14 03:00:00|1749.1|1743.4|1748.46|1742.76|1749.98|1744.28|1746.62|1740.92|2825
1686715200000|2023-06-14 04:00:00|1748.4|1742.7|1745.02|1739.32|1749.49|1743.79|1744.45|1738.75|2474
1686718800000|2023-06-14 05:00:00|1745.03|1739.33|1741.53|1735.83|1745.53|1739.83|1740.11|1734.41|4131
1686722400000|2023-06-14 06:00:00|1741.34|1735.64|1743.8|1738.1|1744.15|1738.45|1740.66|1734.96|3227
1686726000000|2023-06-14 07:00:00|1743.83|1738.13|1744.12|1738.42|1745.3|1739.6|1741.51|1735.81|4183
1686729600000|2023-06-14 08:00:00|1744.16|1738.46|1746.82|1741.12|1749.13|1743.43|1743.66|1737.96|3909
1686733200000|2023-06-14 09:00:00|1746.99|1741.29|1748.01|1742.31|1750.01|1744.31|1746.45|1740.75|3484
1686736800000|2023-06-14 10:00:00|1748.08|1742.38|1749.81|1744.11|1750.13|1744.43|1746.47|1740.77|2952
1686740400000|2023-06-14 11:00:00|1749.83|1744.13|1748.65|1742.95|1752.69|1746.99|1747.85|1742.15|3394
1686744000000|2023-06-14 12:00:00|1748.63|1742.93|1748.48|1742.78|1751.76|1746.06|1746.03|1740.33|5221
1686747600000|2023-06-14 13:00:00|1748.49|1742.79|1743.93|1738.23|1748.82|1743.12|1740.27|1734.57|5006
1686751200000|2023-06-14 14:00:00|1743.97|1738.27|1744.18|1738.48|1746.25|1740.55|1742.32|1736.62|4290
1686754800000|2023-06-14 15:00:00|1744.17|1738.47|1743.42|1737.72|1746.84|1741.14|1740.05|1734.35|3028
1686758400000|2023-06-14 16:00:00|1743.66|1737.96|1740.89|1735.19|1745.51|1739.81|1740.86|1735.16|2632
1686762000000|2023-06-14 17:00:00|1740.87|1735.17|1745.97|1740.27|1747.28|1741.58|1734.04|1728.34|5961
1686765600000|2023-06-14 18:00:00|1745.93|1740.23|1736.26|1730.56|1749.27|1743.57|1724.24|1718.54|10615
1686769200000|2023-06-14 19:00:00|1736.29|1730.59|1730.91|1725.21|1742.05|1736.35|1729.62|1723.92|6439
1686772800000|2023-06-14 20:00:00|1730.84|1725.14|1640.86|1635.16|1731.41|1725.71|1633.84|1628.14|12243
1686776400000|2023-06-14 21:00:00|1640.97|1635.27|1657.3|1651.6|1658.65|1652.95|1634.57|1628.87|10313
1686780000000|2023-06-14 22:00:00|1657.24|1651.54|1652.76|1647.06|1658.42|1652.72|1649.99|1644.29|5973
1686783600000|2023-06-14 23:00:00|1652.77|1647.07|1653.62|1647.92|1656.34|1650.64|1648.62|1642.92|6252
1686787200000|2023-06-15 00:00:00|1653.63|1647.93|1658.17|1652.47|1658.49|1652.79|1651.78|1646.08|5301
1686790800000|2023-06-15 01:00:00|1658.18|1652.48|1651.72|1646.02|1658.39|1652.69|1646.71|1641.01|4980
1686794400000|2023-06-15 02:00:00|1651.67|1645.97|1652.68|1646.98|1656.35|1650.65|1651.39|1645.69|3820
1686798000000|2023-06-15 03:00:00|1652.56|1646.86|1653.93|1648.23|1655.51|1649.81|1651.18|1645.48|2019
1686801600000|2023-06-15 04:00:00|1653.94|1648.24|1651.88|1646.18|1655.2|1649.5|1647.58|1641.88|3146
1686805200000|2023-06-15 05:00:00|1651.9|1646.2|1647.36|1641.66|1652.98|1647.28|1642.75|1637.05|5164
1686808800000|2023-06-15 06:00:00|1647.32|1641.62|1636.9|1631.2|1648.5|1642.8|1634.8|1629.1|4142
1686812400000|2023-06-15 07:00:00|1636.97|1631.27|1638.09|1632.39|1642.01|1636.31|1633.22|1627.52|2611
1686816000000|2023-06-15 08:00:00|1638.11|1632.41|1637.6|1631.9|1642.15|1636.45|1637.56|1631.86|1608
1686819600000|2023-06-15 09:00:00|1637.61|1631.91|1635.45|1629.75|1637.78|1632.08|1624.53|1618.83|4753
1686823200000|2023-06-15 10:00:00|1635.36|1629.66|1635.68|1629.98|1640.33|1634.63|1634.01|1628.31|3586
1686826800000|2023-06-15 11:00:00|1635.79|1630.09|1642.63|1636.93|1644.53|1638.83|1631.58|1625.88|5278
1686830400000|2023-06-15 12:00:00|1642.44|1636.74|1639.72|1634.02|1642.44|1636.74|1635.81|1630.11|3381
1686834000000|2023-06-15 13:00:00|1640.35|1634.65|1647.95|1642.25|1650.95|1645.25|1637.25|1631.55|5288
1686837600000|2023-06-15 14:00:00|1647.97|1642.27|1644.79|1639.09|1649.3|1643.6|1643.65|1637.95|3316
1686841200000|2023-06-15 15:00:00|1644.86|1639.16|1643.34|1637.64|1647.35|1641.65|1642.35|1636.65|3390
1686844800000|2023-06-15 16:00:00|1643.35|1637.65|1642.27|1636.57|1644.68|1638.98|1639.89|1634.19|3265
1686848400000|2023-06-15 17:00:00|1642.28|1636.58|1651.14|1645.44|1652.65|1646.95|1635.58|1629.88|5122
1686852000000|2023-06-15 18:00:00|1651.01|1645.31|1670.08|1664.38|1670.26|1664.56|1648.38|1642.68|4914
1686855600000|2023-06-15 19:00:00|1670.1|1664.4|1670.47|1664.77|1673.43|1667.73|1664.72|1659.02|5425
1686859200000|2023-06-15 20:00:00|1670.48|1664.78|1671.85|1666.15|1672.22|1666.52|1655.85|1650.15|6008
1686862800000|2023-06-15 21:00:00|1671.86|1666.16|1668.39|1662.69|1681.95|1676.25|1668.39|1662.69|8543
1686866400000|2023-06-15 22:00:00|1668.38|1662.68|1667.06|1661.36|1670.24|1664.54|1666.12|1660.42|2540
1686870000000|2023-06-15 23:00:00|1667.07|1661.37|1668.22|1662.52|1669.03|1663.33|1664.71|1659.01|2183
1686873600000|2023-06-16 00:00:00|1668.16|1662.46|1664.14|1658.44|1668.18|1662.48|1662.3|1656.6|3131
1686877200000|2023-06-16 01:00:00|1663.95|1658.25|1664.74|1659.04|1668.16|1662.46|1661.69|1655.99|2289
1686880800000|2023-06-16 02:00:00|1664.86|1659.16|1667.22|1661.52|1667.5|1661.8|1663.43|1657.73|1387
1686884400000|2023-06-16 03:00:00|1667.5|1661.8|1668.41|1662.71|1670.99|1665.29|1666.11|1660.41|1654
1686888000000|2023-06-16 04:00:00|1668.44|1662.74|1669.48|1663.78|1675.16|1669.46|1667.7|1662|1812
1686891600000|2023-06-16 05:00:00|1669.23|1663.53|1674.45|1668.75|1674.98|1669.28|1669.23|1663.53|1039
1686895200000|2023-06-16 06:00:00|1674.44|1668.74|1673.63|1667.93|1676.4|1670.7|1673.1|1667.4|2029
1686898800000|2023-06-16 07:00:00|1672.85|1667.15|1672.05|1666.35|1674.2|1668.5|1671.51|1665.81|1583
1686902400000|2023-06-16 08:00:00|1672.15|1666.45|1671.86|1666.16|1678.48|1672.78|1671.7|1666|2433
1686906000000|2023-06-16 09:00:00|1671.91|1666.21|1671.5|1665.8|1674.51|1668.81|1671.16|1665.46|2254
1686909600000|2023-06-16 10:00:00|1671.67|1665.97|1671.73|1666.03|1672.81|1667.11|1669.3|1663.6|2260
1686913200000|2023-06-16 11:00:00|1671.8|1666.1|1664.98|1659.28|1672.82|1667.12|1664.59|1658.89|3264
1686916800000|2023-06-16 12:00:00|1664.99|1659.29|1668.43|1662.73|1670.35|1664.65|1664.85|1659.15|2311
1686920400000|2023-06-16 13:00:00|1668.54|1662.84|1664.56|1658.86|1674.41|1668.71|1664.24|1658.54|2864
1686924000000|2023-06-16 14:00:00|1664.57|1658.87|1672.1|1666.4|1677.75|1672.05|1651.83|1646.13|3358
1686927600000|2023-06-16 15:00:00|1672.11|1666.41|1682.95|1677.25|1686.71|1681.01|1665.92|1660.22|5429
1686931200000|2023-06-16 16:00:00|1682.97|1677.27|1687.24|1681.54|1690.45|1684.75|1678.99|1673.29|4863
1686934800000|2023-06-16 17:00:00|1687.23|1681.53|1699.71|1694.01|1704.16|1698.46|1686.38|1680.68|5511
1686938400000|2023-06-16 18:00:00|1699.72|1694.02|1719.08|1713.38|1730.52|1724.82|1696.46|1690.76|5536
1686942000000|2023-06-16 19:00:00|1719.07|1713.37|1723.43|1717.73|1723.65|1717.95|1714.7|1709|3972
1686945600000|2023-06-16 20:00:00|1723.38|1717.68|1728.49|1722.79|1730.18|1724.48|1720.37|1714.67|3096
1686985200000|2023-06-17 07:00:00|1749.73|1744.03|1746.7|1741|1751.39|1745.69|1743.72|1738.02|6063
1686988800000|2023-06-17 08:00:00|1746.68|1740.98|1746.25|1740.55|1749.16|1743.46|1743.31|1737.61|4789
1686992400000|2023-06-17 09:00:00|1746.24|1740.54|1745.39|1739.69|1748.49|1742.79|1744.92|1739.22|3298
1686996000000|2023-06-17 10:00:00|1745.41|1739.71|1746.31|1740.61|1748.07|1742.37|1744.66|1738.96|3955
1686999600000|2023-06-17 11:00:00|1746.32|1740.62|1740.76|1735.06|1747.66|1741.96|1737.65|1731.95|5528
1687003200000|2023-06-17 12:00:00|1740.77|1735.07|1741.45|1735.75|1743.14|1737.44|1733.18|1727.48|6303
1687006800000|2023-06-17 13:00:00|1741.44|1735.74|1742.04|1736.34|1744.5|1738.8|1741|1735.3|3711
1687010400000|2023-06-17 14:00:00|1742.05|1736.35|1737.05|1731.35|1742.14|1736.44|1735.05|1729.35|5567
1687014000000|2023-06-17 15:00:00|1737.03|1731.33|1730.41|1724.71|1738.66|1732.96|1724.37|1718.67|7448
1687017600000|2023-06-17 16:00:00|1730.4|1724.7|1732.34|1726.64|1734.89|1729.19|1727.08|1721.38|5591
1687021200000|2023-06-17 17:00:00|1732.31|1726.61|1726.42|1720.72|1733.56|1727.86|1724.2|1718.5|5089
1687024800000|2023-06-17 18:00:00|1726.38|1720.68|1732.77|1727.07|1733.95|1728.25|1725.34|1719.64|4788
1687028400000|2023-06-17 19:00:00|1732.79|1727.09|1730.68|1724.98|1732.79|1727.09|1729.05|1723.35|3634
1687032000000|2023-06-17 20:00:00|1730.7|1725|1730.75|1725.05|1732.16|1726.46|1725.53|1719.83|5009
1687035600000|2023-06-17 21:00:00|1730.74|1725.04|1730.89|1725.19|1732.31|1726.61|1729.42|1723.72|2948
1687039200000|2023-06-17 22:00:00|1730.87|1725.17|1732.98|1727.28|1735.11|1729.41|1730.53|1724.83|3942
1687042800000|2023-06-17 23:00:00|1732.99|1727.29|1730.36|1724.66|1734.35|1728.65|1729.8|1724.1|3133
1687046400000|2023-06-18 00:00:00|1730.37|1724.67|1727.51|1721.81|1730.65|1724.95|1723.06|1717.36|5282
1687050000000|2023-06-18 01:00:00|1727.52|1721.82|1730.66|1724.96|1730.83|1725.13|1726.7|1721|3438
1687053600000|2023-06-18 02:00:00|1730.75|1725.05|1727.96|1722.26|1731.13|1725.43|1727.48|1721.78|3240
1687057200000|2023-06-18 03:00:00|1727.97|1722.27|1731.41|1725.71|1732.65|1726.95|1727.45|1721.75|2577
1687060800000|2023-06-18 04:00:00|1731.52|1725.82|1731.82|1726.12|1733.38|1727.68|1730.42|1724.72|2694
1687064400000|2023-06-18 05:00:00|1731.85|1726.15|1730.18|1724.48|1740.61|1734.91|1730.18|1724.48|4457
1687068000000|2023-06-18 06:00:00|1730.19|1724.49|1730.39|1724.69|1733.67|1727.97|1725.62|1719.92|3713
1687071600000|2023-06-18 07:00:00|1730.41|1724.71|1732.64|1726.94|1737.03|1731.33|1730.37|1724.67|4852
1687075200000|2023-06-18 08:00:00|1732.65|1726.95|1730.68|1724.98|1733.79|1728.09|1729.09|1723.39|3844
1687078800000|2023-06-18 09:00:00|1730.72|1725.02|1736.15|1730.45|1736.37|1730.67|1729.18|1723.48|4057
1687082400000|2023-06-18 10:00:00|1736.14|1730.44|1734.91|1729.21|1736.93|1731.23|1732.87|1727.17|3141
1687086000000|2023-06-18 11:00:00|1734.95|1729.25|1737.28|1731.58|1737.66|1731.96|1733.25|1727.55|2708
1687089600000|2023-06-18 12:00:00|1737.27|1731.57|1738.44|1732.74|1740.89|1735.19|1732.81|1727.11|4817
1687093200000|2023-06-18 13:00:00|1738.46|1732.76|1735.62|1729.92|1742.51|1736.81|1735.39|1729.69|4376
1687096800000|2023-06-18 14:00:00|1735.61|1729.91|1743.43|1737.73|1744.52|1738.82|1734.52|1728.82|5062
1687100400000|2023-06-18 15:00:00|1743.4|1737.7|1740.9|1735.2|1744.72|1739.02|1738.65|1732.95|4028
1687104000000|2023-06-18 16:00:00|1740.87|1735.17|1747.28|1741.58|1747.33|1741.63|1738.6|1732.9|4600
1687107600000|2023-06-18 17:00:00|1747.29|1741.59|1748.3|1742.6|1750.53|1744.83|1744.15|1738.45|4389
1687111200000|2023-06-18 18:00:00|1748.34|1742.64|1742.42|1736.72|1748.65|1742.95|1740.68|1734.98|3632
1687114800000|2023-06-18 19:00:00|1742.39|1736.69|1744.48|1737.28|1745.12|1738.69|1741.14|1735.44|3036
1687118400000|2023-06-18 20:00:00|1744.47|1737.27|1733.66|1726.46|1746.38|1739.18|1725.03|1717.83|7885
1687122000000|2023-06-18 21:00:00|1733.72|1726.52|1727.53|1721.83|1734.14|1727.77|1726.19|1720.49|2554
1687125600000|2023-06-18 22:00:00|1727.57|1721.87|1725.54|1719.84|1731.04|1725.34|1725.53|1719.83|2303
1687129200000|2023-06-18 23:00:00|1725.57|1719.87|1723.35|1717.65|1727.97|1722.27|1716.08|1710.38|3968
1687132800000|2023-06-19 00:00:00|1723.34|1717.64|1725.26|1719.56|1728.72|1723.02|1717.12|1711.42|3081
1687136400000|2023-06-19 01:00:00|1725.28|1719.58|1727.9|1722.2|1729.88|1724.18|1724.14|1718.44|1901
1687140000000|2023-06-19 02:00:00|1727.95|1722.25|1729.66|1723.96|1730.53|1724.83|1727.67|1721.97|1782
1687143600000|2023-06-19 03:00:00|1729.67|1723.97|1725.92|1720.22|1730.15|1724.45|1724.31|1718.61|1116
1687147200000|2023-06-19 04:00:00|1725.89|1720.19|1726.56|1720.86|1729.12|1723.42|1722.58|1716.88|1716
1687150800000|2023-06-19 05:00:00|1726.5|1720.8|1729.3|1723.6|1730|1724.3|1726.15|1720.45|1871
1687154400000|2023-06-19 06:00:00|1729.32|1723.62|1726.99|1721.29|1730|1724.3|1726.5|1720.8|1603
1687158000000|2023-06-19 07:00:00|1726.98|1721.28|1726.79|1721.09|1728.19|1722.49|1724.9|1719.2|1479
1687161600000|2023-06-19 08:00:00|1726.8|1721.1|1724.82|1719.12|1727.95|1722.25|1723.57|1717.87|1367
1687165200000|2023-06-19 09:00:00|1724.87|1719.17|1726.13|1720.43|1726.45|1720.75|1722.65|1716.95|1325
1687168800000|2023-06-19 10:00:00|1726.12|1720.42|1723.66|1717.96|1729.03|1723.33|1723.26|1717.56|1441
1687172400000|2023-06-19 11:00:00|1723.65|1717.95|1728.4|1722.7|1728.85|1723.15|1723.65|1717.95|1632
1687176000000|2023-06-19 12:00:00|1728.39|1722.69|1733.45|1727.75|1735.8|1730.1|1727.38|1721.68|2630
1687179600000|2023-06-19 13:00:00|1733.48|1727.78|1730.83|1725.13|1736.14|1730.44|1730.31|1724.61|2548
1687183200000|2023-06-19 14:00:00|1730.91|1725.21|1722.83|1717.13|1731.65|1725.95|1719.71|1714.01|3019
1687186800000|2023-06-19 15:00:00|1722.82|1717.12|1723.83|1718.13|1724.47|1718.77|1718.65|1712.95|2314
1687190400000|2023-06-19 16:00:00|1723.84|1718.14|1719.9|1714.2|1723.84|1718.14|1704.38|1698.68|3320
1687194000000|2023-06-19 17:00:00|1719.95|1714.25|1732.08|1726.38|1735.9|1730.2|1718.5|1712.8|4124
1687197600000|2023-06-19 18:00:00|1732.09|1726.39|1714.43|1708.73|1753.57|1747.87|1714.19|1708.49|6948
1687201200000|2023-06-19 19:00:00|1714.81|1709.11|1726.56|1720.86|1729.4|1723.7|1706.49|1700.79|4872
1687204800000|2023-06-19 20:00:00|1726.63|1720.93|1733.2|1727.5|1738.86|1733.16|1725.33|1719.63|4283
1687208400000|2023-06-19 21:00:00|1733.28|1727.58|1735.08|1729.38|1735.11|1729.41|1728.21|1722.51|4379
1687212000000|2023-06-19 22:00:00|1735.06|1729.36|1735.67|1729.97|1740.2|1734.5|1733.46|1727.76|2298
1687215600000|2023-06-19 23:00:00|1735.99|1730.29|1739.67|1733.97|1740.67|1734.97|1735.94|1730.24|2574
1687219200000|2023-06-20 00:00:00|1739.68|1733.98|1744.85|1739.15|1747.79|1742.09|1737.48|1731.78|3336
1687222800000|2023-06-20 01:00:00|1744.81|1739.11|1736.59|1730.89|1752.09|1746.39|1735.55|1729.85|4655
1687226400000|2023-06-20 02:00:00|1736.58|1730.88|1737.99|1732.29|1739.25|1733.55|1735.1|1729.4|2347
1687230000000|2023-06-20 03:00:00|1737.98|1732.28|1733.45|1727.75|1739.8|1734.1|1732.77|1727.07|1305
1687233600000|2023-06-20 04:00:00|1733.35|1727.65|1733.76|1728.06|1735.44|1729.74|1732.05|1726.35|1482
1687237200000|2023-06-20 05:00:00|1733.77|1728.07|1730.75|1725.05|1736.93|1731.23|1730.45|1724.75|3104
1687240800000|2023-06-20 06:00:00|1730.74|1725.04|1731.32|1725.62|1732.52|1726.82|1725.95|1720.25|2274
1687244400000|2023-06-20 07:00:00|1731.31|1725.61|1732.46|1726.76|1732.79|1727.09|1730|1724.3|1299
1687248000000|2023-06-20 08:00:00|1732.48|1726.78|1727.8|1722.1|1732.61|1726.91|1726.62|1720.92|2947
1687251600000|2023-06-20 09:00:00|1727.82|1722.12|1731.12|1725.42|1733.46|1727.76|1726.23|1720.53|2390
1687255200000|2023-06-20 10:00:00|1731.07|1725.37|1732.03|1726.33|1734.88|1729.18|1729.73|1724.03|1794
1687258800000|2023-06-20 11:00:00|1732.09|1726.39|1736.39|1730.69|1736.71|1731.01|1730.07|1724.37|4760
1687262400000|2023-06-20 12:00:00|1736.43|1730.73|1733.73|1728.03|1740.56|1734.86|1732.55|1726.85|3495
1687266000000|2023-06-20 13:00:00|1733.74|1728.04|1725.7|1720|1735.55|1729.85|1723.42|1717.72|3051
1687269600000|2023-06-20 14:00:00|1725.66|1719.96|1722.47|1716.77|1727.32|1721.62|1717.48|1711.78|5599
1687273200000|2023-06-20 15:00:00|1722.48|1716.78|1735.21|1729.51|1738.98|1733.28|1720.75|1715.05|3728
1687276800000|2023-06-20 16:00:00|1735.22|1729.52|1747.99|1742.29|1750.8|1745.1|1731.1|1725.4|8859
1687280400000|2023-06-20 17:00:00|1747.88|1742.18|1772.54|1766.84|1780.92|1775.22|1747.88|1742.18|9838
1687284000000|2023-06-20 18:00:00|1773|1767.3|1786.55|1780.85|1794.66|1788.96|1772.79|1767.09|9247
1687287600000|2023-06-20 19:00:00|1786.45|1780.75|1785.2|1779.5|1788.48|1782.78|1772.67|1766.97|8264
1687291200000|2023-06-20 20:00:00|1785.25|1779.55|1788.18|1782.48|1793.21|1787.51|1780.69|1774.99|6331
1687294800000|2023-06-20 21:00:00|1788.17|1782.47|1780.51|1774.81|1790.19|1784.49|1777.85|1772.15|6941
1687298400000|2023-06-20 22:00:00|1780.53|1774.83|1788.5|1782.8|1790.72|1785.02|1779.79|1774.09|5437
1687302000000|2023-06-20 23:00:00|1788.53|1782.83|1795.62|1789.92|1799.44|1793.74|1788.16|1782.46|6483
1687305600000|2023-06-21 00:00:00|1795.63|1789.93|1802.92|1797.22|1809.88|1804.18|1790.74|1785.04|6434
1687309200000|2023-06-21 01:00:00|1802.93|1797.23|1811.81|1806.11|1829.65|1823.95|1802.69|1796.99|8119
1687312800000|2023-06-21 02:00:00|1811.78|1806.08|1813.95|1808.25|1815.56|1809.86|1809.36|1803.66|5567
1687316400000|2023-06-21 03:00:00|1813.96|1808.26|1814.19|1808.49|1815.37|1809.67|1810.24|1804.54|4327
1687320000000|2023-06-21 04:00:00|1814.2|1808.5|1819.43|1813.73|1821.6|1815.9|1810.99|1805.29|3617
1687323600000|2023-06-21 05:00:00|1819.39|1813.69|1824.16|1818.46|1825.45|1819.75|1816.18|1810.48|4488
1687327200000|2023-06-21 06:00:00|1824.23|1818.53|1815.58|1809.88|1826.06|1820.36|1812.08|1806.38|6240
1687330800000|2023-06-21 07:00:00|1815.63|1809.93|1815.53|1809.83|1817.24|1811.54|1813.39|1807.69|3357
1687334400000|2023-06-21 08:00:00|1815.52|1809.82|1811.92|1806.22|1815.64|1809.94|1810.15|1804.45|2571
1687338000000|2023-06-21 09:00:00|1811.93|1806.23|1816.19|1810.49|1818.45|1812.75|1811.76|1806.06|3733
1687341600000|2023-06-21 10:00:00|1816.26|1810.56|1815.12|1809.42|1824.61|1818.91|1811.65|1805.95|4712
1687345200000|2023-06-21 11:00:00|1815.1|1809.4|1832.92|1827.22|1835.28|1829.58|1815|1809.3|4931
1687348800000|2023-06-21 12:00:00|1832.84|1827.14|1819.47|1813.77|1841.06|1835.36|1818.99|1813.29|7053
1687352400000|2023-06-21 13:00:00|1819.36|1813.66|1836.55|1830.85|1842.68|1836.98|1818.21|1812.51|7561
1687356000000|2023-06-21 14:00:00|1836.61|1830.91|1847.61|1841.91|1852.11|1846.41|1822.13|1816.43|10465
1687359600000|2023-06-21 15:00:00|1847.62|1841.92|1853.22|1847.52|1860.57|1854.87|1843.91|1838.21|10807
1687363200000|2023-06-21 16:00:00|1853.23|1847.53|1872.82|1867.12|1902.85|1897.15|1849.91|1844.21|10661
1687366800000|2023-06-21 17:00:00|1872.85|1867.15|1874.9|1869.2|1880.97|1875.27|1859.55|1853.85|9650
1687370400000|2023-06-21 18:00:00|1874.98|1869.28|1878.92|1873.22|1884.81|1879.11|1873.89|1868.19|8369
1687374000000|2023-06-21 19:00:00|1878.91|1873.21|1885.87|1880.17|1886.48|1880.78|1870.85|1865.15|8141
1687377600000|2023-06-21 20:00:00|1885.79|1880.09|1883.05|1877.35|1892.3|1886.6|1877.78|1872.08|7418
1687381200000|2023-06-21 21:00:00|1883.03|1877.33|1878.69|1872.99|1889.26|1883.56|1876|1870.3|7183
1687384800000|2023-06-21 22:00:00|1878.64|1872.94|1895.99|1890.29|1897.79|1892.09|1877.57|1871.87|7088
1687388400000|2023-06-21 23:00:00|1896|1890.3|1892.34|1886.64|1903.81|1898.11|1892.28|1886.58|7708
1687392000000|2023-06-22 00:00:00|1892.46|1886.76|1918.33|1912.63|1924.07|1918.37|1886.6|1880.9|9017
1687395600000|2023-06-22 01:00:00|1918.22|1912.52|1915.05|1909.35|1927.8|1922.1|1912.86|1907.16|7832
1687399200000|2023-06-22 02:00:00|1915.08|1909.38|1933.48|1927.78|1936.17|1930.47|1911.91|1906.21|9884
1687402800000|2023-06-22 03:00:00|1933.46|1927.76|1921.23|1915.53|1934.35|1928.65|1917.87|1912.17|5972
1687406400000|2023-06-22 04:00:00|1921.24|1915.54|1922.6|1916.9|1922.64|1916.94|1914.93|1909.23|5533
1687410000000|2023-06-22 05:00:00|1922.61|1916.91|1914.33|1908.63|1922.61|1916.91|1910.58|1904.88|4296
1687413600000|2023-06-22 06:00:00|1914.45|1908.75|1912.55|1906.85|1914.9|1909.2|1905.7|1900|6781
1687417200000|2023-06-22 07:00:00|1912.77|1907.07|1913.61|1907.91|1914.66|1908.96|1908.91|1903.21|7082
1687420800000|2023-06-22 08:00:00|1913.53|1907.83|1911.22|1905.52|1914.6|1908.9|1907.15|1901.45|5272
1687424400000|2023-06-22 09:00:00|1911.23|1905.53|1910.46|1904.76|1915.45|1909.75|1908.36|1902.66|5322
1687428000000|2023-06-22 10:00:00|1910.36|1904.66|1909.17|1903.47|1914.86|1909.16|1908.36|1902.66|4698
1687431600000|2023-06-22 11:00:00|1909.16|1903.46|1889.56|1883.86|1910.05|1904.35|1885.08|1879.38|9754
1687435200000|2023-06-22 12:00:00|1889.52|1883.82|1900.85|1895.15|1901.82|1896.12|1888.47|1882.77|7227
1687438800000|2023-06-22 13:00:00|1900.84|1895.14|1902.23|1896.53|1912.93|1907.23|1898.66|1892.96|5447
1687442400000|2023-06-22 14:00:00|1902.21|1896.51|1874.85|1869.15|1905.74|1900.04|1870.03|1864.33|8343
1687446000000|2023-06-22 15:00:00|1874.8|1869.1|1880.66|1874.96|1882.7|1877|1873.43|1867.73|8921
1687449600000|2023-06-22 16:00:00|1880.8|1875.1|1883.5|1877.8|1896.23|1890.53|1878.86|1873.16|8535
1687453200000|2023-06-22 17:00:00|1883.52|1877.82|1893.04|1887.34|1893.59|1887.89|1880.58|1874.88|8572
1687456800000|2023-06-22 18:00:00|1893.49|1887.79|1891.08|1885.38|1895.57|1889.87|1883.67|1877.97|6741
1687460400000|2023-06-22 19:00:00|1891.13|1885.43|1893.08|1887.38|1894.45|1888.75|1886.62|1880.92|4626
1687464000000|2023-06-22 20:00:00|1893.21|1887.51|1891.17|1885.47|1895.1|1889.4|1884.88|1879.18|3608
1687467600000|2023-06-22 21:00:00|1891.21|1885.51|1882.7|1877|1892.04|1886.34|1880.91|1875.21|5316
1687471200000|2023-06-22 22:00:00|1882.74|1877.04|1873.85|1868.15|1883.99|1878.29|1872.38|1866.68|5110
1687474800000|2023-06-22 23:00:00|1873.75|1868.05|1875.37|1869.67|1879.81|1874.11|1870.81|1865.11|4540
1687478400000|2023-06-23 00:00:00|1875.24|1869.54|1879.64|1873.94|1883.85|1878.15|1874.87|1869.17|5472
1687482000000|2023-06-23 01:00:00|1879.63|1873.93|1879.61|1873.91|1884.94|1879.24|1879.57|1873.87|4450
1687485600000|2023-06-23 02:00:00|1879.59|1873.89|1882.03|1876.33|1882.44|1876.74|1866.81|1861.11|5945
1687489200000|2023-06-23 03:00:00|1882.04|1876.34|1885.01|1879.31|1886.93|1881.23|1881.21|1875.51|3387
1687492800000|2023-06-23 04:00:00|1885.05|1879.35|1884.3|1878.6|1887.45|1881.75|1883.72|1878.02|4943
1687496400000|2023-06-23 05:00:00|1884.32|1878.62|1886.48|1880.78|1889.57|1883.87|1884.17|1878.47|4680
1687500000000|2023-06-23 06:00:00|1886.44|1880.74|1883.65|1877.95|1889.76|1884.06|1880.92|1875.22|3617
1687503600000|2023-06-23 07:00:00|1883.63|1877.93|1884.77|1879.07|1885.54|1879.84|1878.53|1872.83|5142
1687507200000|2023-06-23 08:00:00|1884.78|1879.08|1887.75|1882.05|1891.53|1885.83|1882.25|1876.55|4842
1687510800000|2023-06-23 09:00:00|1887.71|1882.01|1888.4|1882.7|1892.05|1886.35|1882.87|1877.17|4129
1687514400000|2023-06-23 10:00:00|1888.43|1882.73|1882.23|1876.53|1889.85|1884.15|1878.75|1873.05|5800
1687518000000|2023-06-23 11:00:00|1882.24|1876.54|1882.86|1877.16|1883.55|1877.85|1880.2|1874.5|3822
1687521600000|2023-06-23 12:00:00|1882.92|1877.22|1876.86|1871.16|1885.75|1880.05|1870.28|1864.58|6770
1687525200000|2023-06-23 13:00:00|1876.79|1871.09|1875.74|1870.04|1881.44|1875.74|1865.45|1859.75|6663
1687528800000|2023-06-23 14:00:00|1875.73|1870.03|1887.61|1881.91|1890.62|1884.92|1871.49|1865.79|5918
1687532400000|2023-06-23 15:00:00|1887.63|1881.93|1920.81|1915.11|1925.6|1919.9|1885.51|1879.81|10359
1687536000000|2023-06-23 16:00:00|1920.64|1914.94|1918.08|1912.38|1939.3|1933.6|1905.15|1899.45|10902
1687539600000|2023-06-23 17:00:00|1918.1|1912.4|1927.46|1921.76|1928.77|1923.07|1914.11|1908.41|9150
1687543200000|2023-06-23 18:00:00|1927.39|1921.69|1912.19|1906.49|1928.76|1923.06|1906.91|1901.21|8032
1687546800000|2023-06-23 19:00:00|1912.21|1906.51|1904.51|1898.81|1916.75|1911.05|1890.93|1885.23|8517
1687550400000|2023-06-23 20:00:00|1904.55|1898.85|1909.95|1904.25|1912.12|1906.42|1901.34|1895.64|6705
1687590000000|2023-06-24 07:00:00|1892.64|1886.94|1886.74|1881.04|1892.7|1887|1886.06|1880.36|6735
1687593600000|2023-06-24 08:00:00|1886.67|1880.97|1891.55|1885.85|1892.6|1886.9|1886.17|1880.47|6645
1687597200000|2023-06-24 09:00:00|1891.51|1885.81|1892.24|1886.54|1892.46|1886.76|1889.08|1883.38|4203
1687600800000|2023-06-24 10:00:00|1892.23|1886.53|1896.69|1890.99|1896.75|1891.05|1891.47|1885.77|5259
1687604400000|2023-06-24 11:00:00|1896.7|1891|1893.83|1888.13|1896.91|1891.21|1893.26|1887.56|5290
1687608000000|2023-06-24 12:00:00|1893.84|1888.14|1900.13|1894.43|1909.58|1903.88|1893.6|1887.9|7374
1687611600000|2023-06-24 13:00:00|1900.05|1894.35|1895.95|1890.25|1902.41|1896.71|1890.99|1885.29|7975
1687615200000|2023-06-24 14:00:00|1895.94|1890.24|1897.28|1891.58|1897.72|1892.02|1893.2|1887.5|6306
1687618800000|2023-06-24 15:00:00|1897.31|1891.61|1878.11|1872.41|1897.82|1892.12|1872.99|1867.29|9954
1687622400000|2023-06-24 16:00:00|1878.1|1872.4|1881.19|1875.49|1881.29|1875.59|1871.27|1865.57|8321
1687626000000|2023-06-24 17:00:00|1881.18|1875.48|1886.5|1880.8|1888.27|1882.57|1880.31|1874.61|7716
1687629600000|2023-06-24 18:00:00|1886.4|1880.7|1890.23|1884.53|1891.91|1886.21|1886.03|1880.33|6501
1687633200000|2023-06-24 19:00:00|1890.25|1884.55|1891.69|1885.99|1892.76|1887.06|1889.66|1883.96|5526
1687636800000|2023-06-24 20:00:00|1891.66|1885.96|1880.94|1875.24|1891.66|1885.96|1878.53|1872.83|6114
1687640400000|2023-06-24 21:00:00|1880.89|1875.19|1879.17|1873.47|1881.67|1875.97|1869.04|1863.34|7436
1687644000000|2023-06-24 22:00:00|1879.2|1873.5|1878.87|1873.17|1881.1|1875.4|1875.91|1870.21|7253
1687647600000|2023-06-24 23:00:00|1878.86|1873.16|1878.83|1873.13|1882.02|1876.32|1876.6|1870.9|6524
1687651200000|2023-06-25 00:00:00|1878.84|1873.14|1876.48|1870.78|1883.09|1877.39|1872.78|1867.08|6978
1687654800000|2023-06-25 01:00:00|1876.5|1870.8|1882.31|1876.61|1884.09|1878.39|1873.01|1867.31|5883
1687658400000|2023-06-25 02:00:00|1882.3|1876.6|1887.25|1881.55|1889.95|1884.25|1880.53|1874.83|7249
1687662000000|2023-06-25 03:00:00|1887.26|1881.56|1898.71|1893.01|1900.2|1894.5|1887.23|1881.53|6982
1687665600000|2023-06-25 04:00:00|1898.92|1893.22|1910.16|1904.46|1919.5|1913.8|1898.89|1893.19|9128
1687669200000|2023-06-25 05:00:00|1910.19|1904.49|1915.45|1909.75|1922.13|1916.43|1907.59|1901.89|7288
1687672800000|2023-06-25 06:00:00|1915.44|1909.74|1923.73|1918.03|1932.87|1927.17|1911.26|1905.56|8897
1687676400000|2023-06-25 07:00:00|1923.7|1918|1915.45|1909.75|1924.31|1918.61|1911.26|1905.56|7259
1687680000000|2023-06-25 08:00:00|1915.39|1909.69|1920.04|1914.34|1924.56|1918.86|1914.51|1908.81|6802
1687683600000|2023-06-25 09:00:00|1920.11|1914.41|1921.74|1916.04|1924.78|1919.08|1911.59|1905.89|7459
1687687200000|2023-06-25 10:00:00|1921.76|1916.06|1918.99|1913.29|1927.92|1922.22|1916.54|1910.84|7322
1687690800000|2023-06-25 11:00:00|1919.02|1913.32|1921.74|1916.04|1921.74|1916.04|1913.09|1907.39|7173
1687694400000|2023-06-25 12:00:00|1921.7|1916|1916.7|1911|1922.93|1917.23|1912.79|1907.09|7014
1687698000000|2023-06-25 13:00:00|1916.69|1910.99|1909.25|1903.55|1918.08|1912.38|1902.76|1897.06|9449
1687701600000|2023-06-25 14:00:00|1909.23|1903.53|1893.49|1887.79|1912.64|1906.94|1892.13|1886.43|9080
1687705200000|2023-06-25 15:00:00|1893.61|1887.91|1889.87|1884.17|1894.38|1888.68|1885.08|1879.38|9053
1687708800000|2023-06-25 16:00:00|1889.9|1884.2|1895.62|1889.92|1897.42|1891.72|1887.97|1882.27|9008
1687712400000|2023-06-25 17:00:00|1895.64|1889.94|1896.55|1890.85|1897.11|1891.41|1888.6|1882.9|6694
1687716000000|2023-06-25 18:00:00|1896.49|1890.79|1898.11|1892.41|1898.11|1892.41|1885.08|1879.38|8363
1687719600000|2023-06-25 19:00:00|1898.02|1892.32|1899.02|1891.82|1899.56|1892.36|1888.94|1881.74|7274
1687723200000|2023-06-25 20:00:00|1898.89|1891.69|1898.24|1891.04|1906.46|1899.26|1892.51|1885.31|6982
1687726800000|2023-06-25 21:00:00|1898.23|1891.03|1898.52|1892.82|1900.92|1895.22|1896.7|1890.85|4776
1687730400000|2023-06-25 22:00:00|1898.49|1892.79|1903.33|1897.63|1909.85|1904.15|1895.51|1889.81|4733
1687734000000|2023-06-25 23:00:00|1903.35|1897.65|1902.55|1896.85|1905.75|1900.05|1900.96|1895.26|4100
1687737600000|2023-06-26 00:00:00|1902.62|1896.92|1892.22|1886.52|1908.11|1902.41|1891.57|1885.87|7562
1687741200000|2023-06-26 01:00:00|1892.2|1886.5|1879.76|1874.06|1892.51|1886.81|1869.53|1863.83|8692
1687744800000|2023-06-26 02:00:00|1879.72|1874.02|1882.03|1876.33|1882.25|1876.55|1874.85|1869.15|7160
1687748400000|2023-06-26 03:00:00|1882.04|1876.34|1883.78|1878.08|1884.22|1878.52|1878.07|1872.37|5944
1687752000000|2023-06-26 04:00:00|1883.77|1878.07|1881.17|1875.47|1883.85|1878.15|1878.86|1873.16|3964
1687755600000|2023-06-26 05:00:00|1881.4|1875.7|1881.07|1875.37|1883.09|1877.39|1874.65|1868.95|5075
1687759200000|2023-06-26 06:00:00|1881.06|1875.36|1899.02|1893.32|1901.09|1895.39|1878.89|1873.19|5326
1687762800000|2023-06-26 07:00:00|1899.05|1893.35|1895.57|1889.87|1907.32|1901.62|1889.56|1883.86|7799
1687766400000|2023-06-26 08:00:00|1895.64|1889.94|1894.93|1889.23|1896.9|1891.2|1890.37|1884.67|4828
1687770000000|2023-06-26 09:00:00|1894.92|1889.22|1887.04|1881.34|1897.04|1891.34|1885.76|1880.06|4586
1687773600000|2023-06-26 10:00:00|1886.87|1881.17|1880.64|1874.94|1887.09|1881.39|1875.83|1870.13|6276
1687777200000|2023-06-26 11:00:00|1880.67|1874.97|1883.73|1878.03|1885.24|1879.54|1878.77|1873.07|5656
1687780800000|2023-06-26 12:00:00|1883.7|1878|1887.7|1882|1887.85|1882.15|1877.94|1872.24|4949
1687784400000|2023-06-26 13:00:00|1887.74|1882.04|1907.85|1902.15|1909.29|1903.59|1885.5|1879.8|7641
1687788000000|2023-06-26 14:00:00|1907.9|1902.2|1886.89|1881.19|1911.82|1906.12|1874.7|1869|9416
1687791600000|2023-06-26 15:00:00|1886.83|1881.13|1892.49|1886.79|1896.99|1891.29|1884.09|1878.39|8790
1687795200000|2023-06-26 16:00:00|1892.4|1886.7|1855.98|1850.28|1893.7|1888|1850.27|1844.57|9583
1687798800000|2023-06-26 17:00:00|1856.01|1850.31|1849.84|1844.14|1858.14|1852.44|1840.4|1834.7|9293
1687802400000|2023-06-26 18:00:00|1849.86|1844.16|1853.52|1847.82|1856.71|1851.01|1846.07|1840.37|7481
1687806000000|2023-06-26 19:00:00|1853.85|1848.15|1857.28|1851.58|1861.08|1855.38|1845.68|1839.98|6776
1687809600000|2023-06-26 20:00:00|1857.31|1851.61|1854.39|1848.69|1861.43|1855.73|1853.55|1847.85|5625
1687813200000|2023-06-26 21:00:00|1854.36|1848.66|1854.5|1848.8|1859.67|1853.97|1850.67|1844.97|4766
1687816800000|2023-06-26 22:00:00|1854.31|1848.61|1861.92|1856.22|1863.08|1857.38|1850.35|1844.65|4728
1687820400000|2023-06-26 23:00:00|1862.17|1856.47|1862.04|1856.34|1863.4|1857.7|1857.82|1852.12|4699
1687824000000|2023-06-27 00:00:00|1862.03|1856.33|1865.21|1859.51|1867.77|1862.07|1858.73|1853.03|4710
1687827600000|2023-06-27 01:00:00|1865.23|1859.53|1867.02|1861.32|1870.2|1864.5|1859.56|1853.86|5318
1687831200000|2023-06-27 02:00:00|1867.04|1861.34|1878.57|1872.87|1879|1873.3|1864.76|1859.06|4735
1687834800000|2023-06-27 03:00:00|1878.58|1872.88|1875.1|1869.4|1882.21|1876.51|1873.82|1868.12|5120
1687838400000|2023-06-27 04:00:00|1875.05|1869.35|1873.6|1867.9|1877.46|1871.76|1873.37|1867.67|4373
1687842000000|2023-06-27 05:00:00|1873.59|1867.89|1870.58|1864.88|1874.61|1868.91|1866.49|1860.79|3900
1687845600000|2023-06-27 06:00:00|1870.59|1864.89|1872.45|1866.75|1872.72|1867.02|1864.74|1859.04|3953
1687849200000|2023-06-27 07:00:00|1872.44|1866.74|1878.35|1872.65|1882.3|1876.6|1870.57|1864.87|5453
1687852800000|2023-06-27 08:00:00|1878.39|1872.69|1878.82|1873.12|1883.22|1877.52|1876.74|1871.04|5815
1687856400000|2023-06-27 09:00:00|1878.81|1873.11|1878.31|1872.61|1880.96|1875.26|1874.3|1868.6|4490
1687860000000|2023-06-27 10:00:00|1878|1872.3|1885.64|1879.94|1892.84|1887.14|1878|1872.3|8232
1687863600000|2023-06-27 11:00:00|1885.7|1880|1884.47|1878.77|1886.63|1880.93|1877.94|1872.24|6144
1687867200000|2023-06-27 12:00:00|1884.46|1878.76|1887.3|1881.6|1890.07|1884.37|1881.78|1876.08|6768
1687870800000|2023-06-27 13:00:00|1887.36|1881.66|1883.45|1877.75|1887.85|1882.15|1878.24|1872.54|7318
1687874400000|2023-06-27 14:00:00|1883.43|1877.73|1887.71|1882.01|1899.85|1894.15|1878.02|1872.32|8819
1687878000000|2023-06-27 15:00:00|1887.72|1882.02|1874.46|1868.76|1888.01|1882.31|1867.96|1862.26|8164
1687881600000|2023-06-27 16:00:00|1874.49|1868.79|1912.26|1906.56|1912.94|1907.24|1872.69|1866.99|7469
1687885200000|2023-06-27 17:00:00|1912.07|1906.37|1904.87|1899.17|1915.3|1909.6|1895.9|1890.2|6801
1687888800000|2023-06-27 18:00:00|1905.2|1899.5|1900.86|1895.16|1905.35|1899.65|1898.86|1893.16|5066
1687892400000|2023-06-27 19:00:00|1900.83|1895.13|1897.54|1891.84|1904.65|1898.95|1897.39|1891.69|3812
1687896000000|2023-06-27 20:00:00|1897.56|1891.86|1895.92|1890.22|1900.27|1894.57|1889.08|1883.38|4609
1687899600000|2023-06-27 21:00:00|1895.93|1890.23|1898.58|1892.88|1900.79|1895.09|1892.11|1886.41|5495
1687903200000|2023-06-27 22:00:00|1898.59|1892.89|1889.16|1883.46|1899.36|1893.66|1889.11|1883.41|3677
1687906800000|2023-06-27 23:00:00|1889.15|1883.45|1892.65|1886.95|1894.93|1889.23|1888.25|1882.55|4249
1687910400000|2023-06-28 00:00:00|1892.67|1886.97|1878.28|1872.58|1893.35|1887.65|1867.66|1861.96|7047
1687914000000|2023-06-28 01:00:00|1878.26|1872.56|1874.06|1868.36|1882.62|1876.92|1870.8|1865.1|4620
1687917600000|2023-06-28 02:00:00|1874.08|1868.38|1864.95|1859.25|1876.25|1870.55|1857.5|1851.8|4753
1687921200000|2023-06-28 03:00:00|1864.55|1858.85|1869.72|1864.02|1871.15|1865.45|1862.41|1856.71|4889
1687924800000|2023-06-28 04:00:00|1869.71|1864.01|1871.03|1865.33|1872.07|1866.37|1866.01|1860.31|4090
1687928400000|2023-06-28 05:00:00|1870.99|1865.29|1870.67|1864.97|1873.07|1867.37|1865|1859.3|3500
1687932000000|2023-06-28 06:00:00|1870.68|1864.98|1863.78|1858.08|1870.68|1864.98|1863.41|1857.71|4383
1687935600000|2023-06-28 07:00:00|1863.9|1858.2|1854.46|1848.76|1867.52|1861.82|1852.13|1846.43|7312
1687939200000|2023-06-28 08:00:00|1854.32|1848.62|1860.29|1854.59|1860.97|1855.27|1853.58|1847.88|5483
1687942800000|2023-06-28 09:00:00|1860.28|1854.58|1863.71|1858.01|1865.26|1859.56|1858.43|1852.73|2647
1687946400000|2023-06-28 10:00:00|1863.7|1858|1865.91|1860.21|1866.2|1860.5|1861.92|1856.22|2797
1687950000000|2023-06-28 11:00:00|1865.92|1860.22|1864.42|1858.72|1868.19|1862.49|1864.11|1858.41|2555
1687953600000|2023-06-28 12:00:00|1863.98|1858.28|1855.66|1849.96|1867.6|1861.9|1853.3|1847.6|5230
1687957200000|2023-06-28 13:00:00|1855.45|1849.75|1859.87|1854.17|1861.95|1856.25|1848.71|1843.01|6755
1687960800000|2023-06-28 14:00:00|1859.88|1854.18|1860.91|1855.21|1871.03|1865.33|1855.76|1850.06|7927
1687964400000|2023-06-28 15:00:00|1860.93|1855.23|1862.69|1856.99|1866.24|1860.54|1857.7|1852|5217
1687968000000|2023-06-28 16:00:00|1862.68|1856.98|1858.69|1852.99|1868.33|1862.63|1858.21|1852.51|4945
1687971600000|2023-06-28 17:00:00|1858.43|1852.73|1851.54|1845.84|1859.77|1854.07|1845.8|1840.1|5936
1687975200000|2023-06-28 18:00:00|1851.53|1845.83|1850.28|1844.58|1855.16|1849.46|1849.21|1843.51|3835
1687978800000|2023-06-28 19:00:00|1850.09|1844.39|1835.41|1829.71|1853.17|1847.47|1820.11|1814.41|6690
1687982400000|2023-06-28 20:00:00|1835.39|1829.69|1834.2|1828.5|1837.25|1831.55|1828.23|1822.53|4130
1687986000000|2023-06-28 21:00:00|1834.19|1828.49|1832.53|1826.83|1836.48|1830.78|1829.19|1823.49|4429
1687989600000|2023-06-28 22:00:00|1832.52|1826.82|1830.24|1824.54|1835.65|1829.95|1829.67|1823.97|2170
1687993200000|2023-06-28 23:00:00|1829.75|1824.05|1830.56|1824.86|1839.23|1833.53|1829.74|1824.04|3375
1687996800000|2023-06-29 00:00:00|1830.54|1824.84|1834.89|1829.19|1837.87|1832.17|1830.39|1824.69|4847
1688000400000|2023-06-29 01:00:00|1834.9|1829.2|1838.56|1832.86|1845.53|1839.83|1834.36|1828.66|5752
1688004000000|2023-06-29 02:00:00|1838.55|1832.85|1835.18|1829.48|1840.04|1834.34|1834.19|1828.49|4376
1688007600000|2023-06-29 03:00:00|1835.05|1829.35|1840.5|1834.8|1840.76|1835.06|1834.06|1828.36|4032
1688011200000|2023-06-29 04:00:00|1840.49|1834.79|1842.67|1836.97|1843.68|1837.98|1839.11|1833.41|3694
1688014800000|2023-06-29 05:00:00|1842.61|1836.91|1841.16|1835.46|1846.85|1841.15|1840.77|1835.07|3243
1688018400000|2023-06-29 06:00:00|1840.99|1835.29|1841.13|1835.43|1843.02|1837.32|1839.93|1834.23|2819
1688022000000|2023-06-29 07:00:00|1841.16|1835.46|1849.78|1844.08|1852.6|1846.9|1840.47|1834.77|3989
1688025600000|2023-06-29 08:00:00|1849.79|1844.09|1851.63|1845.93|1853.35|1847.65|1849.68|1843.98|3600
1688029200000|2023-06-29 09:00:00|1851.69|1845.99|1860.73|1855.03|1862.34|1856.64|1850.59|1844.89|4883
1688032800000|2023-06-29 10:00:00|1860.75|1855.05|1871.08|1865.38|1872.38|1866.68|1856.93|1851.23|6556
1688036400000|2023-06-29 11:00:00|1871.06|1865.36|1872.31|1866.61|1875.46|1869.76|1867.29|1861.59|4408
1688040000000|2023-06-29 12:00:00|1872.34|1866.64|1868.47|1862.77|1876.85|1871.15|1868.08|1862.38|3949
1688043600000|2023-06-29 13:00:00|1868.45|1862.75|1860.57|1854.87|1882.45|1876.75|1856.2|1850.5|5787
1688047200000|2023-06-29 14:00:00|1860.56|1854.86|1852.5|1846.8|1864.6|1858.9|1850|1844.3|5319
1688050800000|2023-06-29 15:00:00|1851.97|1846.27|1854.55|1848.85|1857.4|1851.7|1850.45|1844.75|4048
1688054400000|2023-06-29 16:00:00|1854.59|1848.89|1853.4|1847.7|1859.58|1853.88|1852.6|1846.9|3370
1688058000000|2023-06-29 17:00:00|1853.42|1847.72|1853.26|1847.56|1863.03|1857.33|1844.81|1839.11|5069
1688061600000|2023-06-29 18:00:00|1853.25|1847.55|1858.66|1852.96|1860.1|1854.4|1850.47|1844.77|3309
1688065200000|2023-06-29 19:00:00|1858.65|1852.95|1860.35|1854.65|1861.55|1855.85|1853.28|1847.58|3002
1688068800000|2023-06-29 20:00:00|1860.37|1854.67|1852.32|1846.62|1862.31|1856.61|1846.04|1840.34|4692
1688072400000|2023-06-29 21:00:00|1852.3|1846.6|1854.4|1848.7|1855.64|1849.94|1849.92|1844.22|5365
1688076000000|2023-06-29 22:00:00|1854.41|1848.71|1854.58|1848.88|1857.55|1851.85|1853.33|1847.63|2380
1688079600000|2023-06-29 23:00:00|1854.57|1848.87|1854.89|1849.19|1859.13|1853.43|1852.28|1846.58|2920
1688083200000|2023-06-30 00:00:00|1854.88|1849.18|1852.49|1846.79|1859.75|1854.05|1850.5|1844.8|4712
1688086800000|2023-06-30 01:00:00|1852.48|1846.78|1847.71|1842.01|1852.48|1846.78|1844.79|1839.09|3978
1688090400000|2023-06-30 02:00:00|1847.69|1841.99|1864.17|1858.47|1869.98|1864.28|1846.55|1840.85|5334
1688094000000|2023-06-30 03:00:00|1864.25|1858.55|1875.78|1870.08|1881.39|1875.69|1863.51|1857.81|4941
1688097600000|2023-06-30 04:00:00|1875.99|1870.29|1889.55|1883.85|1910.25|1904.55|1872.65|1866.95|6779
1688101200000|2023-06-30 05:00:00|1889.85|1884.15|1884.71|1879.01|1898.65|1892.95|1880.48|1874.78|6476
1688104800000|2023-06-30 06:00:00|1884.73|1879.03|1877.16|1871.46|1886.29|1880.59|1876.21|1870.51|3926
1688108400000|2023-06-30 07:00:00|1877.18|1871.48|1890.83|1885.13|1893.1|1887.4|1876.89|1871.19|3358
1688112000000|2023-06-30 08:00:00|1890.82|1885.12|1892.21|1886.51|1894.95|1889.25|1887.97|1882.27|3483
1688115600000|2023-06-30 09:00:00|1892.2|1886.5|1888.06|1882.36|1893.9|1888.2|1886.39|1880.69|2275
1688119200000|2023-06-30 10:00:00|1888.03|1882.33|1894.95|1889.25|1897.05|1891.35|1887.86|1882.16|2851
1688122800000|2023-06-30 11:00:00|1895.04|1889.34|1893.78|1888.08|1896.24|1890.54|1889.18|1883.48|2473
1688126400000|2023-06-30 12:00:00|1893.72|1888.02|1909.59|1903.89|1916.33|1910.63|1891.24|1885.54|5286
1688130000000|2023-06-30 13:00:00|1909.58|1903.88|1858.27|1852.57|1911.87|1906.17|1828.86|1823.16|7316
1688133600000|2023-06-30 14:00:00|1858.2|1852.5|1847.82|1842.12|1864.17|1858.47|1846.82|1841.12|6831
1688137200000|2023-06-30 15:00:00|1847.81|1842.11|1854.72|1849.02|1857.08|1851.38|1846.8|1841.1|4816
1688140800000|2023-06-30 16:00:00|1854.71|1849.01|1901.04|1895.34|1907.71|1902.01|1851.76|1846.06|8538
1688144400000|2023-06-30 17:00:00|1901.05|1895.35|1933.52|1927.82|1949.42|1943.72|1901.05|1895.35|10082
1688148000000|2023-06-30 18:00:00|1933.63|1927.93|1927.26|1921.56|1945.33|1939.63|1917.38|1911.68|8340
1688151600000|2023-06-30 19:00:00|1927.24|1921.54|1929.91|1924.21|1933.03|1927.33|1920.74|1915.04|5221
1688155200000|2023-06-30 20:00:00|1929.82|1924.12|1930.52|1924.82|1934.97|1929.27|1925.41|1919.71|6005
1688194800000|2023-07-01 07:00:00|1923.42|1917.72|1922.88|1917.18|1923.48|1917.78|1915.38|1909.68|5369
1688198400000|2023-07-01 08:00:00|1922.89|1917.19|1918.13|1912.43|1923.21|1917.51|1914.85|1909.15|5487
1688202000000|2023-07-01 09:00:00|1918.11|1912.41|1919.86|1914.16|1922.62|1916.92|1916.62|1910.92|5423
1688205600000|2023-07-01 10:00:00|1919.88|1914.18|1925.17|1919.47|1928.6|1922.9|1918.71|1913.01|5831
1688209200000|2023-07-01 11:00:00|1925.22|1919.52|1925.56|1919.86|1929.68|1923.98|1924.07|1918.37|5532
1688212800000|2023-07-01 12:00:00|1925.68|1919.98|1930.06|1924.36|1930.66|1924.96|1925.23|1919.53|6649
1688216400000|2023-07-01 13:00:00|1930.03|1924.33|1926.37|1920.67|1932.52|1926.82|1925.68|1919.98|6026
1688220000000|2023-07-01 14:00:00|1926.33|1920.63|1926.02|1920.32|1929.08|1923.38|1924.75|1919.05|5419
1688223600000|2023-07-01 15:00:00|1926.08|1920.38|1925.71|1920.01|1927.66|1921.96|1921.22|1915.52|5824
1688227200000|2023-07-01 16:00:00|1925.67|1919.97|1922.56|1916.86|1926.36|1920.66|1919.5|1913.8|5306
1688230800000|2023-07-01 17:00:00|1922.57|1916.87|1921.56|1915.86|1923.66|1917.96|1919.74|1914.04|4528
1688234400000|2023-07-01 18:00:00|1921.53|1915.83|1924.16|1918.46|1924.26|1918.56|1921.48|1915.78|3780
1688238000000|2023-07-01 19:00:00|1924.2|1918.5|1926.3|1920.6|1926.83|1921.13|1924.16|1918.46|4650
1688241600000|2023-07-01 20:00:00|1926.29|1920.59|1926.26|1920.56|1927.33|1921.63|1924.84|1919.14|3319
1688245200000|2023-07-01 21:00:00|1926.28|1920.58|1925.96|1920.26|1926.43|1920.73|1924.83|1919.13|2185
1688248800000|2023-07-01 22:00:00|1925.94|1920.24|1925.78|1920.08|1929.99|1924.29|1924.06|1918.36|3748
1688252400000|2023-07-01 23:00:00|1925.77|1920.07|1927.44|1921.74|1928.3|1922.6|1924.3|1918.6|3455
1688256000000|2023-07-02 00:00:00|1927.46|1921.76|1924.16|1918.46|1929.41|1923.71|1921.05|1915.35|6743
1688259600000|2023-07-02 01:00:00|1924.1|1918.4|1923.45|1917.75|1926.88|1921.18|1921.66|1915.96|5112
1688263200000|2023-07-02 02:00:00|1923.46|1917.76|1922.44|1916.74|1926.28|1920.58|1915.02|1909.32|6507
1688266800000|2023-07-02 03:00:00|1922.45|1916.75|1917.2|1911.5|1922.49|1916.79|1914.47|1908.77|5982
1688270400000|2023-07-02 04:00:00|1917.18|1911.48|1916.5|1910.8|1919.19|1913.49|1913.56|1907.86|5240
1688274000000|2023-07-02 05:00:00|1916.46|1910.76|1917.16|1911.46|1919.1|1913.4|1915.18|1909.48|4688
1688277600000|2023-07-02 06:00:00|1917.19|1911.49|1916.81|1911.11|1919.95|1914.25|1915.71|1910.01|3642
1688281200000|2023-07-02 07:00:00|1916.82|1911.12|1917.95|1912.25|1919.49|1913.79|1915.73|1910.03|4765
1688284800000|2023-07-02 08:00:00|1917.96|1912.26|1916.28|1910.58|1921.29|1915.59|1915.79|1910.09|4504
1688288400000|2023-07-02 09:00:00|1916.27|1910.57|1920.88|1915.18|1922.28|1916.58|1916.05|1910.35|4492
1688292000000|2023-07-02 10:00:00|1920.87|1915.17|1920.21|1914.51|1922.55|1916.85|1918.41|1912.71|4170
1688295600000|2023-07-02 11:00:00|1920.24|1914.54|1923.06|1917.36|1925.23|1919.53|1919.38|1913.68|4108
1688299200000|2023-07-02 12:00:00|1923.09|1917.39|1920.56|1914.86|1924.48|1918.78|1919.73|1914.03|3807
1688302800000|2023-07-02 13:00:00|1920.55|1914.85|1918.46|1912.76|1921.07|1915.37|1917.17|1911.47|3451
1688306400000|2023-07-02 14:00:00|1918.43|1912.73|1928.52|1922.82|1930.34|1924.64|1918.1|1912.4|5313
1688310000000|2023-07-02 15:00:00|1928.53|1922.83|1929.97|1924.27|1930.07|1924.37|1928.53|1922.83|167
1685221200000|2023-05-27 21:00:00|1831.48|1825.28|1832.23|1826.03|1832.37|1826.17|1828.72|1822.52|4976
1685224800000|2023-05-27 22:00:00|1832.17|1825.97|1834.27|1828.07|1836.21|1830.01|1831.58|1825.38|5104
1685228400000|2023-05-27 23:00:00|1834.35|1828.15|1834.2|1828|1835.87|1829.67|1832.92|1826.72|4217
1685232000000|2023-05-28 00:00:00|1834.19|1827.99|1853.45|1847.25|1858.99|1852.79|1827.45|1821.25|6725
1685235600000|2023-05-28 01:00:00|1853.54|1847.34|1852.83|1846.63|1863.56|1857.36|1850.96|1844.76|7977
1685239200000|2023-05-28 02:00:00|1852.87|1846.67|1850.49|1844.29|1855.24|1849.04|1849.42|1843.22|5190
1685242800000|2023-05-28 03:00:00|1850.5|1844.3|1854.63|1848.43|1858.96|1852.76|1849.69|1843.49|6246
1685246400000|2023-05-28 04:00:00|1854.77|1848.57|1853.23|1847.03|1862.43|1856.23|1852.57|1846.37|6705
1685250000000|2023-05-28 05:00:00|1853.22|1847.02|1851.13|1844.93|1854.66|1848.46|1850.01|1843.81|5162
1685253600000|2023-05-28 06:00:00|1851.14|1844.94|1849.85|1843.65|1853|1846.8|1848.91|1842.71|4619
1685257200000|2023-05-28 07:00:00|1849.84|1843.64|1851.78|1845.58|1853.02|1846.82|1848.87|1842.67|3871
1685260800000|2023-05-28 08:00:00|1851.79|1845.59|1849.23|1843.03|1852.2|1846|1847.24|1841.04|4062
1685264400000|2023-05-28 09:00:00|1849.22|1843.02|1848.52|1842.32|1850.34|1844.14|1847.59|1841.39|4041
1685268000000|2023-05-28 10:00:00|1848.53|1842.33|1849.27|1843.07|1850.52|1844.32|1846.78|1840.58|4080
1685271600000|2023-05-28 11:00:00|1849.26|1843.06|1847.5|1841.3|1854.78|1848.58|1846.79|1840.59|5318
1685275200000|2023-05-28 12:00:00|1847.57|1841.37|1844.38|1838.18|1848.44|1842.24|1842.04|1835.84|5160
1685278800000|2023-05-28 13:00:00|1844.34|1838.14|1847.47|1841.27|1848.74|1842.54|1844.34|1838.14|3736
1685282400000|2023-05-28 14:00:00|1847.44|1841.24|1843.54|1837.34|1847.66|1841.46|1843.28|1837.08|4267
1685286000000|2023-05-28 15:00:00|1843.55|1837.35|1847.73|1841.53|1847.77|1841.57|1841.12|1834.92|4547
1685289600000|2023-05-28 16:00:00|1847.71|1841.51|1848.23|1842.03|1849.81|1843.61|1843.09|1836.89|4645
1685293200000|2023-05-28 17:00:00|1848.2|1842|1851.51|1845.31|1856.37|1850.17|1845.57|1839.37|4830
1685296800000|2023-05-28 18:00:00|1851.5|1845.3|1855.28|1849.08|1862.06|1855.86|1847.63|1841.43|8169
1685300400000|2023-05-28 19:00:00|1855.32|1849.12|1853.45|1845.75|1858.41|1852.21|1850.18|1842.48|6278
1685304000000|2023-05-28 20:00:00|1853.43|1845.73|1858.08|1850.38|1859.1|1851.4|1853.34|1845.64|4307
1685307600000|2023-05-28 21:00:00|1858.27|1850.57|1871.99|1865.79|1873|1866.27|1858.27|1850.57|3918
1685311200000|2023-05-28 22:00:00|1871.98|1865.78|1910.47|1904.27|1923.36|1917.16|1871.98|1865.78|7472
1685314800000|2023-05-28 23:00:00|1910.49|1904.29|1912.24|1906.04|1921.04|1914.84|1910.44|1904.24|5879
1685318400000|2023-05-29 00:00:00|1912.3|1906.1|1918.46|1912.26|1931.61|1925.41|1912.14|1905.94|7222
1685322000000|2023-05-29 01:00:00|1918.47|1912.27|1921.27|1915.07|1921.99|1915.79|1916.78|1910.58|4760
1685325600000|2023-05-29 02:00:00|1921.24|1915.04|1913.9|1907.7|1922.93|1916.73|1913.18|1906.98|4314
1685329200000|2023-05-29 03:00:00|1913.95|1907.75|1907.56|1901.36|1914.62|1908.42|1905.15|1898.95|3908
1685332800000|2023-05-29 04:00:00|1907.55|1901.35|1903.83|1897.63|1909.5|1903.3|1897.05|1890.85|5320
1685336400000|2023-05-29 05:00:00|1903.8|1897.6|1907.25|1901.05|1909.59|1903.39|1902.31|1896.11|4099
1685340000000|2023-05-29 06:00:00|1907.39|1901.19|1907.5|1901.3|1909.1|1902.9|1904.72|1898.52|2691
1685343600000|2023-05-29 07:00:00|1907.55|1901.35|1903.32|1897.12|1907.55|1901.35|1899.5|1893.3|4498
1685347200000|2023-05-29 08:00:00|1903.41|1897.21|1903.38|1897.18|1905.2|1899|1899.08|1892.88|4956
1685350800000|2023-05-29 09:00:00|1903.37|1897.17|1908.58|1902.38|1908.74|1902.54|1902.35|1896.15|3327
1685354400000|2023-05-29 10:00:00|1908.59|1902.39|1905.48|1899.28|1909.18|1902.98|1897.89|1891.69|3958
1685358000000|2023-05-29 11:00:00|1905.53|1899.33|1907.12|1900.92|1908.2|1902|1903.14|1896.94|4454
1685361600000|2023-05-29 12:00:00|1907.11|1900.91|1901.91|1895.71|1908.99|1902.79|1900.4|1894.2|4334
1685365200000|2023-05-29 13:00:00|1901.93|1895.73|1904.04|1897.84|1906.6|1900.4|1899.65|1893.45|4964
1685368800000|2023-05-29 14:00:00|1903.68|1897.48|1898.08|1891.88|1906.37|1900.17|1890.47|1884.27|6154
1685372400000|2023-05-29 15:00:00|1898.09|1891.89|1892.9|1886.7|1902.79|1896.59|1890.1|1883.9|7646
1685376000000|2023-05-29 16:00:00|1892.87|1886.67|1886.1|1879.9|1895.03|1888.83|1881.54|1875.34|7270
1685379600000|2023-05-29 17:00:00|1886.08|1879.88|1894.95|1888.75|1897.99|1891.79|1878.2|1872|5439
1685383200000|2023-05-29 18:00:00|1894.76|1888.56|1895.08|1888.88|1898.8|1892.6|1892.98|1886.78|3463
1685386800000|2023-05-29 19:00:00|1895.09|1888.89|1894.97|1888.77|1898.5|1892.3|1892.83|1886.63|2954
1685390400000|2023-05-29 20:00:00|1894.96|1888.76|1896.8|1890.6|1898.47|1892.27|1893.97|1887.77|4030
1685394000000|2023-05-29 21:00:00|1896.73|1890.53|1894.5|1888.3|1898.73|1892.53|1893.51|1887.31|4889
1685397600000|2023-05-29 22:00:00|1894.35|1888.15|1896.04|1889.84|1896.86|1890.66|1890.02|1883.82|6046
1685401200000|2023-05-29 23:00:00|1896.08|1889.88|1896.25|1890.05|1906.04|1899.84|1895.13|1888.93|5512
1685404800000|2023-05-30 00:00:00|1896.26|1890.06|1897.53|1891.33|1897.79|1891.59|1885.35|1879.15|6140
1685408400000|2023-05-30 01:00:00|1897.56|1891.36|1901.48|1895.28|1903.01|1896.81|1895.88|1889.68|5807
1685412000000|2023-05-30 02:00:00|1901.51|1895.31|1903.14|1896.94|1904.55|1898.35|1898.45|1892.25|4785
1685415600000|2023-05-30 03:00:00|1903.08|1896.88|1904.51|1898.31|1916.01|1909.81|1901.23|1895.03|5762
1685419200000|2023-05-30 04:00:00|1904.58|1898.38|1901.7|1895.5|1906.27|1900.07|1900.23|1894.03|4689
1685422800000|2023-05-30 05:00:00|1901.75|1895.55|1901.82|1895.62|1903.1|1896.9|1896.45|1890.25|4376
1685426400000|2023-05-30 06:00:00|1901.92|1895.72|1906.08|1899.88|1906.83|1900.63|1901.92|1895.72|5119
1685430000000|2023-05-30 07:00:00|1906.39|1900.19|1901.86|1895.66|1908.65|1902.45|1901.86|1895.66|5423
1685433600000|2023-05-30 08:00:00|1902.02|1895.82|1906.06|1899.86|1908.51|1902.31|1901.88|1895.68|5136
1685437200000|2023-05-30 09:00:00|1906.17|1899.97|1910.78|1904.58|1913.3|1907.1|1906.15|1899.95|4874
1685440800000|2023-05-30 10:00:00|1910.82|1904.62|1911.26|1905.06|1920.68|1914.48|1910.21|1904.01|5147
1685444400000|2023-05-30 11:00:00|1911.27|1905.07|1919.85|1913.65|1920.19|1913.99|1909.42|1903.22|6407
1685448000000|2023-05-30 12:00:00|1919.6|1913.4|1913.74|1907.54|1920.38|1914.18|1908.37|1902.17|6142
1685451600000|2023-05-30 13:00:00|1913.73|1907.53|1909.71|1903.51|1918.61|1912.41|1907.05|1900.85|7607
1685455200000|2023-05-30 14:00:00|1909.62|1903.42|1900.27|1894.07|1914.43|1908.23|1900.16|1893.96|7838
1685458800000|2023-05-30 15:00:00|1900.26|1894.06|1904.23|1898.03|1907.87|1901.67|1897.77|1891.57|7000
1685462400000|2023-05-30 16:00:00|1904.21|1898.01|1908.14|1901.94|1909.5|1903.3|1895.06|1888.86|6475
1685466000000|2023-05-30 17:00:00|1908.07|1901.87|1906.54|1900.34|1916.07|1909.87|1901.01|1894.81|6211
1685469600000|2023-05-30 18:00:00|1906.5|1900.3|1911.56|1905.36|1913.82|1907.62|1904.83|1898.63|4698
1685473200000|2023-05-30 19:00:00|1911.58|1905.38|1911.4|1905.2|1912.58|1906.38|1908.97|1902.77|5109
1685476800000|2023-05-30 20:00:00|1911.45|1905.25|1907.43|1901.23|1911.48|1905.28|1905.54|1899.34|4539
1685480400000|2023-05-30 21:00:00|1907.45|1901.25|1909.32|1903.12|1917.75|1911.55|1906.39|1900.19|5862
1685484000000|2023-05-30 22:00:00|1909.31|1903.11|1907.85|1901.65|1909.66|1903.46|1903.31|1897.11|4884
1685487600000|2023-05-30 23:00:00|1907.84|1901.64|1904.2|1898|1908.4|1902.2|1901.17|1894.97|4651
1685491200000|2023-05-31 00:00:00|1904.29|1898.09|1908.64|1902.44|1909.27|1903.07|1901.97|1895.77|4910
1685494800000|2023-05-31 01:00:00|1908.76|1902.56|1907.08|1900.88|1911.14|1904.94|1906.28|1900.08|4614
1685498400000|2023-05-31 02:00:00|1907.07|1900.87|1899.77|1893.57|1907.15|1900.95|1888.65|1882.45|6048
1685502000000|2023-05-31 03:00:00|1899.81|1893.61|1901.21|1895.01|1901.85|1895.65|1896.3|1890.1|4810
1685505600000|2023-05-31 04:00:00|1901.2|1895|1877.76|1871.56|1902.07|1895.87|1874.61|1868.41|6159
1685509200000|2023-05-31 05:00:00|1877.75|1871.55|1868.03|1861.83|1878.97|1872.77|1863.35|1857.15|10018
1685512800000|2023-05-31 06:00:00|1868.04|1861.84|1871.73|1865.53|1872.1|1865.9|1861.68|1855.48|6347
1685516400000|2023-05-31 07:00:00|1871.76|1865.56|1873.28|1867.08|1877.48|1871.28|1869.41|1863.21|5791
1685520000000|2023-05-31 08:00:00|1873.4|1867.2|1871.84|1865.64|1876.75|1870.55|1870.7|1864.5|4220
1685523600000|2023-05-31 09:00:00|1871.83|1865.63|1873.58|1867.38|1874.6|1868.4|1869.92|1863.72|5328
1685527200000|2023-05-31 10:00:00|1873.54|1867.34|1869.16|1862.96|1875.57|1869.37|1868|1861.8|4138
1685530800000|2023-05-31 11:00:00|1869.2|1863|1868.7|1862.5|1872.19|1865.99|1865.62|1859.42|3626
1685534400000|2023-05-31 12:00:00|1868.79|1862.59|1869.9|1863.7|1872.59|1866.39|1866.33|1860.13|3486
1685538000000|2023-05-31 13:00:00|1869.91|1863.71|1872.42|1866.22|1878.83|1872.63|1869.38|1863.18|6725
1685541600000|2023-05-31 14:00:00|1872.33|1866.13|1864.58|1858.38|1872.35|1866.15|1851.08|1844.88|8455
1685545200000|2023-05-31 15:00:00|1864.67|1858.47|1861.59|1855.39|1866.38|1860.18|1860.55|1854.35|5805
1685548800000|2023-05-31 16:00:00|1861.57|1855.37|1863.52|1857.32|1866.07|1859.87|1858.01|1851.81|6106
1685552400000|2023-05-31 17:00:00|1863.53|1857.33|1869.56|1863.36|1871.82|1865.62|1862.6|1856.4|5496
1685556000000|2023-05-31 18:00:00|1869.7|1863.5|1867.4|1861.2|1870.23|1864.03|1865.09|1858.89|5249
1685559600000|2023-05-31 19:00:00|1867.39|1861.19|1866.95|1860.75|1873.17|1866.97|1864.91|1858.71|5249
1685563200000|2023-05-31 20:00:00|1867.01|1860.81|1869.2|1863|1872.39|1866.19|1866.48|1860.28|3724
1685566800000|2023-05-31 21:00:00|1869.21|1863.01|1868.01|1861.81|1870.06|1863.86|1865.28|1859.08|5219
1685570400000|2023-05-31 22:00:00|1867.92|1861.72|1872.87|1866.67|1874.38|1868.18|1867.21|1861.01|4781
1685574000000|2023-05-31 23:00:00|1872.85|1866.65|1877.26|1871.06|1881.46|1875.26|1871.56|1865.36|5028
1685577600000|2023-06-01 00:00:00|1877.1|1870.9|1875|1868.8|1892.05|1885.85|1872.01|1865.81|8927
1685581200000|2023-06-01 01:00:00|1874.99|1868.79|1877.91|1871.71|1883.09|1876.89|1874.5|1868.3|7709
1685584800000|2023-06-01 02:00:00|1878.03|1871.83|1856.14|1849.94|1878.65|1872.45|1853|1846.8|6340
1685588400000|2023-06-01 03:00:00|1856.05|1849.85|1858.71|1852.51|1861.88|1855.68|1843.87|1837.67|7590
1685592000000|2023-06-01 04:00:00|1858.78|1852.58|1857.99|1851.79|1859.76|1853.56|1855.48|1849.28|3432
1685595600000|2023-06-01 05:00:00|1858.05|1851.85|1858.81|1852.61|1861.55|1855.35|1857.11|1850.91|3802
1685599200000|2023-06-01 06:00:00|1858.8|1852.6|1858.14|1851.94|1860|1853.8|1856.96|1850.76|2259
1685602800000|2023-06-01 07:00:00|1858.15|1851.95|1857.55|1851.35|1863.77|1857.57|1854.63|1848.43|4391
1685606400000|2023-06-01 08:00:00|1857.52|1851.32|1863.76|1857.56|1864.32|1858.12|1855.43|1849.23|4188
1685610000000|2023-06-01 09:00:00|1863.88|1857.68|1865.18|1858.98|1868.7|1862.5|1863.79|1857.59|3313
1685613600000|2023-06-01 10:00:00|1865.19|1858.99|1862.9|1856.7|1866.5|1860.3|1862.65|1856.45|3369
1685617200000|2023-06-01 11:00:00|1862.88|1856.68|1864.82|1858.62|1865.52|1859.32|1861.31|1855.11|4611
1685620800000|2023-06-01 12:00:00|1864.76|1858.56|1867.86|1861.66|1869.56|1863.36|1860.74|1854.54|5459
1685624400000|2023-06-01 13:00:00|1867.84|1861.64|1864.27|1858.07|1870.15|1863.95|1862.61|1856.41|5499
1685628000000|2023-06-01 14:00:00|1864.37|1858.17|1863.48|1857.28|1868.62|1862.42|1859.32|1853.12|6486
1685631600000|2023-06-01 15:00:00|1863.54|1857.34|1866.74|1860.54|1867.95|1861.75|1861.21|1855.01|5215
1685635200000|2023-06-01 16:00:00|1866.76|1860.56|1879.57|1873.37|1885.71|1879.51|1864.15|1857.95|6434
1685638800000|2023-06-01 17:00:00|1879.65|1873.45|1874.04|1867.84|1883.71|1877.51|1872.26|1866.06|7954
1685642400000|2023-06-01 18:00:00|1874.19|1867.99|1877.45|1871.25|1880.63|1874.43|1873.75|1867.55|4936
1685646000000|2023-06-01 19:00:00|1877.4|1871.2|1873.05|1866.85|1879.11|1872.91|1860.72|1854.52|6964
1685649600000|2023-06-01 20:00:00|1872.88|1866.68|1872.83|1866.63|1876.7|1870.5|1871.31|1865.11|5893
1685653200000|2023-06-01 21:00:00|1872.84|1866.64|1872.61|1866.41|1877.36|1871.16|1871.08|1864.88|4782
1685656800000|2023-06-01 22:00:00|1872.6|1866.4|1871.12|1864.92|1873.26|1867.06|1867.68|1861.48|2825
1685660400000|2023-06-01 23:00:00|1871.13|1864.93|1865.47|1859.27|1871.54|1865.34|1856.49|1850.29|6867
1685664000000|2023-06-02 00:00:00|1865.48|1859.28|1868|1861.8|1868.05|1861.85|1850.86|1844.66|8187
1685667600000|2023-06-02 01:00:00|1868.07|1861.87|1871.4|1865.2|1873.4|1867.2|1862.59|1856.39|7366
1685671200000|2023-06-02 02:00:00|1871.41|1865.21|1881.17|1874.97|1883.95|1877.75|1871.24|1865.04|8241
1685674800000|2023-06-02 03:00:00|1881.12|1874.92|1882.15|1875.95|1882.72|1876.52|1878.86|1872.66|5909
1685678400000|2023-06-02 04:00:00|1882.2|1876|1889.7|1883.5|1892.52|1886.32|1879.14|1872.94|7648
1685682000000|2023-06-02 05:00:00|1889.61|1883.41|1896.75|1890.55|1900.84|1894.64|1889.61|1883.41|6969
1685685600000|2023-06-02 06:00:00|1896.71|1890.51|1893.42|1887.22|1896.74|1890.54|1892.61|1886.41|4181
1685689200000|2023-06-02 07:00:00|1893.46|1887.26|1889.36|1883.16|1894.15|1887.95|1888.74|1882.54|4076
1685692800000|2023-06-02 08:00:00|1889.37|1883.17|1895.86|1889.66|1896.91|1890.71|1889.35|1883.15|4859
1685696400000|2023-06-02 09:00:00|1895.9|1889.7|1892.95|1887.25|1898.1|1892.26|1892.59|1886.89|3850
1685700000000|2023-06-02 10:00:00|1893.29|1887.59|1895.17|1889.47|1895.25|1889.55|1892.3|1886.6|2736
1685703600000|2023-06-02 11:00:00|1895.28|1889.58|1898.33|1892.63|1903.8|1898.1|1894.41|1888.71|4946
1685707200000|2023-06-02 12:00:00|1898.32|1892.62|1893.34|1887.64|1902.3|1896.6|1886.87|1881.17|6742
1685710800000|2023-06-02 13:00:00|1893.32|1887.62|1882.81|1877.11|1896.99|1891.29|1880.22|1874.52|8112
1685714400000|2023-06-02 14:00:00|1882.87|1877.17|1888.36|1882.66|1891.06|1885.36|1881.22|1875.52|8997
1685718000000|2023-06-02 15:00:00|1888.55|1882.85|1895.42|1889.72|1895.8|1890.1|1888.38|1882.68|6604
1685721600000|2023-06-02 16:00:00|1895.41|1889.71|1892.22|1886.52|1897.7|1892|1891.09|1885.39|5829
1685725200000|2023-06-02 17:00:00|1892.21|1886.51|1896.77|1891.07|1897.1|1891.4|1890.38|1884.68|4572
1685728800000|2023-06-02 18:00:00|1896.73|1891.03|1912.47|1906.77|1913.91|1908.21|1894|1888.3|5070
1685732400000|2023-06-02 19:00:00|1912.6|1906.9|1911.45|1905.75|1913.5|1907.8|1908.72|1903.02|5528
1685736000000|2023-06-02 20:00:00|1911.43|1905.73|1908.43|1902.73|1913.48|1907.78|1908.25|1902.55|3796
1685775600000|2023-06-03 07:00:00|1906.99|1901.29|1906.02|1900.32|1908.75|1903.05|1905.88|1900.18|3189
1685779200000|2023-06-03 08:00:00|1906.01|1900.31|1906.04|1900.34|1907.18|1901.48|1905.64|1899.94|2860
1685782800000|2023-06-03 09:00:00|1905.89|1900.19|1907.45|1901.75|1907.86|1902.16|1905.39|1899.69|2295
1685786400000|2023-06-03 10:00:00|1907.46|1901.76|1907.07|1901.37|1909.03|1903.33|1903.15|1897.45|3959
1685790000000|2023-06-03 11:00:00|1907.06|1901.36|1907.19|1901.49|1910.17|1904.47|1906.04|1900.34|2808
1685793600000|2023-06-03 12:00:00|1907.2|1901.5|1907.58|1901.88|1910.1|1904.4|1907.17|1901.47|2795
1685797200000|2023-06-03 13:00:00|1907.57|1901.87|1905.08|1899.38|1907.98|1902.28|1902.78|1897.08|3420
1685800800000|2023-06-03 14:00:00|1905.04|1899.34|1903.57|1897.87|1906.3|1900.6|1903.13|1897.43|3610
1685804400000|2023-06-03 15:00:00|1903.61|1897.91|1906.64|1900.94|1907.6|1901.9|1895.5|1889.8|5712
1685808000000|2023-06-03 16:00:00|1906.61|1900.91|1902.31|1896.61|1907.01|1901.31|1901.86|1896.16|4422
1685811600000|2023-06-03 17:00:00|1902.3|1896.6|1893.68|1887.98|1902.3|1896.6|1891.97|1886.27|5932
1685815200000|2023-06-03 18:00:00|1893.63|1887.93|1894.94|1889.24|1897.34|1891.64|1890.91|1885.21|3108
1685818800000|2023-06-03 19:00:00|1894.95|1889.25|1889.52|1883.82|1895.97|1890.27|1886.23|1880.53|4138
1685822400000|2023-06-03 20:00:00|1889.55|1883.85|1891.32|1885.62|1894.09|1888.39|1888.18|1882.48|3131
1685826000000|2023-06-03 21:00:00|1891.31|1885.61|1892.77|1887.07|1893.31|1887.61|1885.6|1879.9|3886
1685829600000|2023-06-03 22:00:00|1892.72|1887.02|1894.77|1889.07|1896.1|1890.4|1892.47|1886.77|3554
1685833200000|2023-06-03 23:00:00|1894.78|1889.08|1895.24|1889.54|1895.65|1889.95|1893.01|1887.31|2482
1685836800000|2023-06-04 00:00:00|1895.22|1889.52|1891.43|1885.73|1896.16|1890.46|1891.3|1885.6|2881
1685840400000|2023-06-04 01:00:00|1891.44|1885.74|1893.77|1888.07|1895.91|1890.21|1887.65|1881.95|4175
1685844000000|2023-06-04 02:00:00|1893.78|1888.08|1897.71|1892.01|1897.94|1892.24|1893.34|1887.64|4058
1685847600000|2023-06-04 03:00:00|1897.7|1892|1897.49|1891.79|1898.01|1892.31|1896.11|1890.41|3410
1685851200000|2023-06-04 04:00:00|1897.48|1891.78|1897.98|1892.28|1899.34|1893.64|1896.98|1891.28|3157
1685854800000|2023-06-04 05:00:00|1897.97|1892.27|1895.15|1889.45|1897.98|1892.28|1894.44|1888.74|2081
1685858400000|2023-06-04 06:00:00|1895.16|1889.46|1902|1896.3|1904.37|1898.67|1894.3|1888.6|3561
1685862000000|2023-06-04 07:00:00|1902.03|1896.33|1903.28|1897.58|1903.98|1898.28|1902.03|1896.33|2939
1685865600000|2023-06-04 08:00:00|1903.29|1897.59|1902.63|1896.93|1904.53|1898.83|1901.87|1896.17|2833
1685869200000|2023-06-04 09:00:00|1902.64|1896.94|1908.99|1903.29|1911.36|1905.66|1902.64|1896.94|4937
1685872800000|2023-06-04 10:00:00|1908.95|1903.25|1908.71|1903.01|1909.51|1903.81|1906.87|1901.17|3919
1685876400000|2023-06-04 11:00:00|1908.7|1903|1906.22|1900.52|1908.71|1903.01|1905.57|1899.87|2954
1685880000000|2023-06-04 12:00:00|1906.23|1900.53|1907.92|1902.22|1908.21|1902.51|1904.61|1898.91|3664
1685883600000|2023-06-04 13:00:00|1907.95|1902.25|1911.08|1905.38|1917.58|1911.88|1906.66|1900.96|5278
1685887200000|2023-06-04 14:00:00|1911.1|1905.4|1909.18|1903.48|1911.86|1906.16|1903.08|1897.38|5849
1685890800000|2023-06-04 15:00:00|1909.19|1903.49|1905.34|1899.64|1909.77|1904.07|1905.08|1899.38|4529
1685894400000|2023-06-04 16:00:00|1905.35|1899.65|1901.11|1895.41|1905.75|1900.05|1899.67|1893.97|5146
1685898000000|2023-06-04 17:00:00|1901.07|1895.37|1902.27|1896.57|1903.37|1897.67|1900.6|1894.9|4360
1685901600000|2023-06-04 18:00:00|1902.29|1896.59|1906.27|1900.57|1907.14|1901.44|1902.12|1896.42|3191
1685905200000|2023-06-04 19:00:00|1906.26|1900.56|1908.7|1901.5|1909.01|1903.31|1905.68|1899.98|3602
1685908800000|2023-06-04 20:00:00|1908.73|1901.53|1908.54|1901.34|1910.23|1903.03|1907.9|1900.7|3038
1685912400000|2023-06-04 21:00:00|1908.52|1901.32|1905.57|1899.87|1910.86|1903.9|1904.5|1898.8|4158
1685916000000|2023-06-04 22:00:00|1905.6|1899.9|1905.07|1899.37|1915.96|1910.26|1902.44|1896.74|6986
1685919600000|2023-06-04 23:00:00|1905.03|1899.33|1893.08|1887.38|1907.78|1902.08|1888.23|1882.53|5901
1685923200000|2023-06-05 00:00:00|1893.03|1887.33|1885.65|1879.95|1894|1888.3|1879.13|1873.43|7449
1685926800000|2023-06-05 01:00:00|1885.58|1879.88|1887.76|1882.06|1888.56|1882.86|1879.04|1873.34|6377
1685930400000|2023-06-05 02:00:00|1887.75|1882.05|1878.33|1872.63|1890.26|1884.56|1872.78|1867.08|4520
1685934000000|2023-06-05 03:00:00|1878.25|1872.55|1872.85|1867.15|1878.25|1872.55|1870.89|1865.19|7498
1685937600000|2023-06-05 04:00:00|1872.84|1867.14|1873.72|1868.02|1876.93|1871.23|1869.24|1863.54|5092
1685941200000|2023-06-05 05:00:00|1873.71|1868.01|1873.63|1867.93|1874.57|1868.87|1865.2|1859.5|5731
1685944800000|2023-06-05 06:00:00|1873.69|1867.99|1873.09|1867.39|1875.45|1869.75|1872.4|1866.7|4219
1685948400000|2023-06-05 07:00:00|1873.06|1867.36|1876.7|1871|1876.74|1871.04|1872.17|1866.47|4636
1685952000000|2023-06-05 08:00:00|1876.62|1870.92|1873.5|1867.8|1877.05|1871.35|1872.9|1867.2|2909
1685955600000|2023-06-05 09:00:00|1873.6|1867.9|1872.6|1866.9|1876.7|1871|1872.16|1866.46|4145
1685959200000|2023-06-05 10:00:00|1872.55|1866.85|1867.52|1861.82|1873.7|1868|1867.29|1861.59|3202
1685962800000|2023-06-05 11:00:00|1867.53|1861.83|1872.69|1866.99|1874|1868.3|1866.41|1860.71|1961
1685966400000|2023-06-05 12:00:00|1872.71|1867.01|1867.64|1861.94|1873.89|1868.19|1864.7|1859|3450
1685970000000|2023-06-05 13:00:00|1867.5|1861.8|1870.12|1864.42|1872.47|1866.77|1862.69|1856.99|4918
1685973600000|2023-06-05 14:00:00|1870.2|1864.5|1871.1|1865.4|1874.2|1868.5|1866.85|1861.15|6230
1685977200000|2023-06-05 15:00:00|1871.13|1865.43|1823.71|1818.01|1871.6|1865.9|1823.71|1818.01|10792
1685980800000|2023-06-05 16:00:00|1823.94|1818.24|1815.4|1809.7|1825.95|1820.25|1782.3|1776.6|10343
1685984400000|2023-06-05 17:00:00|1815.49|1809.79|1819.9|1814.2|1821.29|1815.59|1807.85|1802.15|5392
1685988000000|2023-06-05 18:00:00|1819.87|1814.17|1809.7|1804|1819.87|1814.17|1806.85|1801.15|5851
1685991600000|2023-06-05 19:00:00|1809.2|1803.5|1809.37|1803.67|1812.23|1806.53|1799.68|1793.98|8212
1685995200000|2023-06-05 20:00:00|1809.41|1803.71|1808.19|1802.49|1811.79|1806.09|1806.32|1800.62|3951
1685998800000|2023-06-05 21:00:00|1808.18|1802.48|1810.56|1804.86|1810.62|1804.92|1798.53|1792.83|5646
1686002400000|2023-06-05 22:00:00|1810.61|1804.91|1810.42|1804.72|1813.25|1807.55|1808.11|1802.41|5030
1686006000000|2023-06-05 23:00:00|1810.41|1804.71|1813.81|1808.11|1819.37|1813.67|1809.9|1804.2|3662
1686009600000|2023-06-06 00:00:00|1813.89|1808.19|1814.17|1808.47|1815.3|1809.6|1812.16|1806.46|5330
1686013200000|2023-06-06 01:00:00|1814.26|1808.56|1808.75|1803.05|1814.6|1808.9|1808.28|1802.58|4040
1686016800000|2023-06-06 02:00:00|1808.69|1802.99|1816.95|1811.25|1817.1|1811.4|1806.46|1800.76|3958
1686020400000|2023-06-06 03:00:00|1816.9|1811.2|1815.28|1809.58|1816.98|1811.28|1813.86|1808.16|3095
1686024000000|2023-06-06 04:00:00|1815.29|1809.59|1821.28|1815.58|1821.9|1816.2|1814.31|1808.61|3358
1686027600000|2023-06-06 05:00:00|1821.27|1815.57|1819.44|1813.74|1822.3|1816.6|1818.13|1812.43|2643
1686031200000|2023-06-06 06:00:00|1819.17|1813.47|1816.92|1811.22|1820.24|1814.54|1816.36|1810.66|2651
1686034800000|2023-06-06 07:00:00|1817.02|1811.32|1816.55|1810.85|1820.6|1814.9|1815.38|1809.68|3121
1686038400000|2023-06-06 08:00:00|1816.57|1810.87|1819.2|1813.5|1820.37|1814.67|1816.57|1810.87|3567
1686042000000|2023-06-06 09:00:00|1819.35|1813.65|1820.57|1814.87|1823.52|1817.82|1818.12|1812.42|2694
1686045600000|2023-06-06 10:00:00|1820.61|1814.91|1821.71|1816.01|1825.85|1820.15|1820.41|1814.71|3888
1686049200000|2023-06-06 11:00:00|1821.72|1816.02|1816.18|1810.48|1822.23|1816.53|1812.53|1806.83|3421
1686052800000|2023-06-06 12:00:00|1816.16|1810.46|1808.32|1802.62|1820.73|1815.03|1800.78|1795.08|9699
1686056400000|2023-06-06 13:00:00|1808.29|1802.59|1820.85|1815.15|1823.23|1817.53|1801.75|1796.05|8327
1686060000000|2023-06-06 14:00:00|1821.4|1815.7|1841.71|1836.01|1843.77|1838.07|1821.18|1815.48|10907
1686063600000|2023-06-06 15:00:00|1841.7|1836|1845.44|1839.74|1848.71|1843.01|1837.69|1831.99|10559
1686067200000|2023-06-06 16:00:00|1845.84|1840.14|1867.09|1861.39|1871.85|1866.15|1845.84|1840.14|9484
1686070800000|2023-06-06 17:00:00|1867.11|1861.41|1877.89|1872.19|1890.02|1884.32|1861.38|1855.68|11413
1686074400000|2023-06-06 18:00:00|1877.84|1872.14|1877.87|1872.17|1881.27|1875.57|1876.34|1870.64|6054
1686078000000|2023-06-06 19:00:00|1877.9|1872.2|1895.03|1889.33|1900.87|1895.17|1876.43|1870.73|8995
1686081600000|2023-06-06 20:00:00|1895.1|1889.4|1879.81|1874.11|1898.56|1892.86|1877.41|1871.71|8403
1686085200000|2023-06-06 21:00:00|1879.9|1874.2|1883.01|1877.31|1884.3|1878.6|1877.67|1871.97|5687
1686088800000|2023-06-06 22:00:00|1882.96|1877.26|1885.85|1880.15|1887.77|1882.07|1881.15|1875.45|4638
1686092400000|2023-06-06 23:00:00|1885.84|1880.14|1887.8|1882.1|1891.35|1885.65|1881.96|1876.26|5989
1686096000000|2023-06-07 00:00:00|1887.79|1882.09|1889.02|1883.32|1900.15|1894.45|1884.84|1879.14|5759
1686099600000|2023-06-07 01:00:00|1888.99|1883.29|1882.33|1876.63|1889.8|1884.1|1881.28|1875.58|4831
1686103200000|2023-06-07 02:00:00|1882.3|1876.6|1879.84|1874.14|1883.91|1878.21|1877.52|1871.82|3762
1686106800000|2023-06-07 03:00:00|1879.83|1874.13|1880.75|1875.05|1881.76|1876.06|1874.81|1869.11|4644
1686110400000|2023-06-07 04:00:00|1880.72|1875.02|1882.56|1876.86|1883.35|1877.65|1879.81|1874.11|2339
1686114000000|2023-06-07 05:00:00|1882.55|1876.85|1883.46|1877.76|1885.02|1879.32|1880.93|1875.23|2494
1686117600000|2023-06-07 06:00:00|1883.45|1877.75|1879.84|1874.14|1886.95|1881.25|1879.7|1874|3142
1686121200000|2023-06-07 07:00:00|1879.85|1874.15|1878.41|1872.71|1882.7|1877|1877.88|1872.18|2704
1686124800000|2023-06-07 08:00:00|1878.44|1872.74|1878|1872.3|1879.54|1873.84|1876.16|1870.46|2664
1686128400000|2023-06-07 09:00:00|1878.03|1872.33|1855.41|1849.71|1878.08|1872.38|1854.17|1848.47|7848
1686132000000|2023-06-07 10:00:00|1855.54|1849.84|1861.18|1855.48|1864.25|1858.55|1846.54|1840.84|8475
1686135600000|2023-06-07 11:00:00|1861.21|1855.51|1873.76|1868.06|1880.89|1875.19|1860.56|1854.86|7380
1686139200000|2023-06-07 12:00:00|1873.73|1868.03|1868.46|1862.76|1874.27|1868.57|1864.52|1858.82|5961
1686142800000|2023-06-07 13:00:00|1868.49|1862.79|1867.94|1862.24|1871.09|1865.39|1860.63|1854.93|6863
1686146400000|2023-06-07 14:00:00|1867.95|1862.25|1847.53|1841.83|1867.95|1862.25|1842.3|1836.6|10725
1686150000000|2023-06-07 15:00:00|1847.51|1841.81|1842.46|1836.76|1855.57|1849.87|1838.96|1833.26|9968
1686153600000|2023-06-07 16:00:00|1842.45|1836.75|1843.54|1837.84|1848.33|1842.63|1836.48|1830.78|9270
1686157200000|2023-06-07 17:00:00|1843.55|1837.85|1852.96|1847.26|1854.06|1848.36|1839.07|1833.37|7611
1686160800000|2023-06-07 18:00:00|1852.94|1847.24|1852.57|1846.87|1855.5|1849.8|1851.07|1845.37|4881
1686164400000|2023-06-07 19:00:00|1852.55|1846.85|1853.42|1847.72|1854.81|1849.11|1850.69|1844.99|4248
1686168000000|2023-06-07 20:00:00|1853.43|1847.73|1844.7|1839|1854.13|1848.43|1841.92|1836.22|4614
1686171600000|2023-06-07 21:00:00|1844.65|1838.95|1825.1|1819.4|1847.19|1841.49|1824.2|1818.5|5739
1686175200000|2023-06-07 22:00:00|1825.06|1819.36|1832.84|1827.14|1837.39|1831.69|1824.26|1818.56|5735
1686178800000|2023-06-07 23:00:00|1833|1827.3|1835.32|1829.62|1836.89|1831.19|1828.27|1822.57|5116
1686182400000|2023-06-08 00:00:00|1835.33|1829.63|1838.59|1832.89|1841.62|1835.92|1834.23|1828.53|5753
1686186000000|2023-06-08 01:00:00|1838.58|1832.88|1841.69|1835.99|1843.03|1837.33|1838.23|1832.53|4500
1686189600000|2023-06-08 02:00:00|1841.71|1836.01|1840.58|1834.88|1844.52|1838.82|1840.2|1834.5|3450
1686193200000|2023-06-08 03:00:00|1840.57|1834.87|1838.14|1832.44|1840.7|1835|1831.6|1825.9|5806
1686196800000|2023-06-08 04:00:00|1838.13|1832.43|1841.43|1835.73|1842.53|1836.83|1837.62|1831.92|3986
1686200400000|2023-06-08 05:00:00|1841.47|1835.77|1839.64|1833.94|1844.01|1838.31|1839.36|1833.66|4362
1686204000000|2023-06-08 06:00:00|1839.66|1833.96|1842.96|1837.26|1848.45|1842.75|1835.99|1830.29|4346
1686207600000|2023-06-08 07:00:00|1842.93|1837.23|1844.65|1838.95|1848.73|1843.03|1842.03|1836.33|4304
1686211200000|2023-06-08 08:00:00|1844.69|1838.99|1844.03|1838.33|1845.66|1839.96|1843.25|1837.55|3215
1686214800000|2023-06-08 09:00:00|1844.08|1838.38|1842.12|1836.42|1844.46|1838.76|1840.89|1835.19|3057
1686218400000|2023-06-08 10:00:00|1842.14|1836.44|1847.33|1841.63|1847.56|1841.86|1841.17|1835.47|2908
1686222000000|2023-06-08 11:00:00|1847.35|1841.65|1846.82|1841.12|1850.88|1845.18|1845.91|1840.21|4261
1686225600000|2023-06-08 12:00:00|1846.86|1841.16|1848.9|1843.2|1858.82|1853.12|1844.19|1838.49|6971
1686229200000|2023-06-08 13:00:00|1848.95|1843.25|1849.44|1843.74|1852.95|1847.25|1841.45|1835.75|8483
1686232800000|2023-06-08 14:00:00|1849.43|1843.73|1860.48|1854.78|1864.06|1858.36|1846.6|1840.9|6926
1686236400000|2023-06-08 15:00:00|1860.42|1854.72|1859.23|1853.53|1864.78|1859.08|1857.2|1851.5|4816
1686240000000|2023-06-08 16:00:00|1859.18|1853.48|1849.35|1843.65|1859.77|1854.07|1844.82|1839.12|4537
1686243600000|2023-06-08 17:00:00|1849.34|1843.64|1846.88|1841.18|1850.52|1844.82|1845.37|1839.67|4161
1686247200000|2023-06-08 18:00:00|1846.87|1841.17|1849.32|1843.62|1852.59|1846.89|1845.52|1839.82|3512
1686250800000|2023-06-08 19:00:00|1849.33|1843.63|1850.71|1845.01|1851.25|1845.55|1847.98|1842.28|3290
1686254400000|2023-06-08 20:00:00|1850.7|1845|1856.34|1850.64|1856.77|1851.07|1849.31|1843.61|3412
1686258000000|2023-06-08 21:00:00|1856.33|1850.63|1854.85|1849.15|1857.26|1851.56|1853.52|1847.82|4093
1686261600000|2023-06-08 22:00:00|1854.8|1849.1|1852.77|1847.07|1855.96|1850.26|1850.4|1844.7|1970
1686265200000|2023-06-08 23:00:00|1852.76|1847.06|1849.05|1843.35|1853.02|1847.32|1848.35|1842.65|2595
1686268800000|2023-06-09 00:00:00|1849.04|1843.34|1847.18|1841.48|1850.33|1844.63|1846.39|1840.69|3761
1686272400000|2023-06-09 01:00:00|1847.07|1841.37|1846.4|1840.7|1852.6|1846.9|1846.17|1840.47|4634
1686276000000|2023-06-09 02:00:00|1846.34|1840.64|1838.93|1833.23|1847.8|1842.1|1830.76|1825.06|5928
1686279600000|2023-06-09 03:00:00|1838.92|1833.22|1841.25|1835.55|1841.92|1836.22|1836.13|1830.43|3409
1686283200000|2023-06-09 04:00:00|1841.28|1835.58|1841.02|1835.32|1844.65|1838.95|1839.38|1833.68|2533
1686286800000|2023-06-09 05:00:00|1841.18|1835.48|1842.5|1836.8|1842.72|1837.02|1840.12|1834.42|3193
1686290400000|2023-06-09 06:00:00|1842.49|1836.79|1840.94|1835.24|1844.85|1839.15|1840.51|1834.81|2023
1686294000000|2023-06-09 07:00:00|1840.92|1835.22|1839.61|1833.91|1840.94|1835.24|1834.92|1829.22|3721
1686297600000|2023-06-09 08:00:00|1839.58|1833.88|1845.72|1840.02|1846.16|1840.46|1838.02|1832.32|3182
1686301200000|2023-06-09 09:00:00|1845.8|1840.1|1847.69|1841.99|1850.68|1844.98|1844.64|1838.94|2994
1686304800000|2023-06-09 10:00:00|1847.68|1841.98|1847.23|1841.53|1848.9|1843.2|1845.74|1840.04|2555
1686308400000|2023-06-09 11:00:00|1847.26|1841.56|1847.05|1841.35|1848.21|1842.51|1843.2|1837.5|2252
1686312000000|2023-06-09 12:00:00|1847.13|1841.43|1854.79|1849.09|1857.5|1851.8|1847.1|1841.4|3462
1686315600000|2023-06-09 13:00:00|1854.81|1849.11|1851.04|1845.34|1858.29|1852.59|1850.44|1844.74|5428
1686319200000|2023-06-09 14:00:00|1851|1845.3|1847.63|1841.93|1854.85|1849.15|1845.33|1839.63|5312
1686322800000|2023-06-09 15:00:00|1847.57|1841.87|1844.32|1838.62|1854.87|1849.17|1842.66|1836.96|5452
1686326400000|2023-06-09 16:00:00|1844.3|1838.6|1842.78|1837.08|1846.15|1840.45|1840.94|1835.24|4517
1686330000000|2023-06-09 17:00:00|1842.81|1837.11|1844.16|1838.46|1845.35|1839.65|1839.62|1833.92|3012
1686333600000|2023-06-09 18:00:00|1844.18|1838.48|1840.8|1835.1|1845.39|1839.69|1839.62|1833.92|3157
1686337200000|2023-06-09 19:00:00|1840.81|1835.11|1834.36|1828.66|1843.09|1837.39|1832.95|1827.25|4415
1686340800000|2023-06-09 20:00:00|1834.31|1828.61|1839.32|1833.62|1839.61|1833.91|1831.07|1825.37|6025
1686376800000|2023-06-10 06:00:00|1838.86|1833.16|1838.86|1833.16|1838.86|1833.16|1838.86|1833.16|1
1686380400000|2023-06-10 07:00:00|1748.3|1742.6|1735.8|1730.1|1749.17|1743.47|1730.02|1724.32|8516
1686384000000|2023-06-10 08:00:00|1735.82|1730.12|1744.5|1738.8|1747.19|1741.49|1721.91|1716.21|9826
1686387600000|2023-06-10 09:00:00|1744.51|1738.81|1743.13|1737.43|1744.92|1739.22|1736.58|1730.88|6898
1686391200000|2023-06-10 10:00:00|1743.21|1737.51|1747.79|1742.09|1748.02|1742.32|1739.01|1733.31|6353
1686394800000|2023-06-10 11:00:00|1747.8|1742.1|1751.69|1745.99|1753.38|1747.68|1744.24|1738.54|6479
1686398400000|2023-06-10 12:00:00|1751.67|1745.97|1743.52|1737.82|1751.73|1746.03|1742.72|1737.02|6760
1686402000000|2023-06-10 13:00:00|1743.51|1737.81|1747.46|1741.76|1749.36|1743.66|1741.24|1735.54|7445
1686405600000|2023-06-10 14:00:00|1747.45|1741.75|1747.76|1742.06|1751.45|1745.75|1743.66|1737.96|7459
1686409200000|2023-06-10 15:00:00|1747.75|1742.05|1741.04|1735.34|1747.91|1742.21|1736.51|1730.81|6872
1686412800000|2023-06-10 16:00:00|1741.03|1735.33|1736.63|1730.93|1744.23|1738.53|1736.3|1730.6|7961
1686416400000|2023-06-10 17:00:00|1736.62|1730.92|1763.66|1757.96|1776.27|1770.57|1723.51|1717.81|12348
1686420000000|2023-06-10 18:00:00|1763.65|1757.95|1737.71|1732.01|1765.6|1759.9|1729.61|1723.91|11475
1686423600000|2023-06-10 19:00:00|1737.64|1731.94|1747.85|1742.15|1748.67|1742.97|1736.65|1730.95|8333
1686427200000|2023-06-10 20:00:00|1747.86|1742.16|1746.79|1741.09|1751.13|1745.43|1742.22|1736.52|7191
1686430800000|2023-06-10 21:00:00|1746.8|1741.1|1748.67|1742.97|1749.77|1744.07|1743.25|1737.55|5461
1686434400000|2023-06-10 22:00:00|1748.68|1742.98|1757.83|1752.13|1761.46|1755.76|1747.65|1741.95|6091
1686438000000|2023-06-10 23:00:00|1757.85|1752.15|1755.12|1749.42|1758.9|1753.2|1754.61|1748.91|5696
1686441600000|2023-06-11 00:00:00|1755.13|1749.43|1749.4|1743.7|1755.99|1750.29|1748.96|1743.26|6017
1686445200000|2023-06-11 01:00:00|1749.39|1743.69|1753.32|1747.62|1755.89|1750.19|1747.23|1741.53|5352
1686448800000|2023-06-11 02:00:00|1753.34|1747.64|1753.48|1747.78|1753.9|1748.2|1749.78|1744.08|3997
1686452400000|2023-06-11 03:00:00|1753.31|1747.61|1755.29|1749.59|1756.05|1750.35|1751.79|1746.09|3296
1686456000000|2023-06-11 04:00:00|1755.3|1749.6|1757.69|1751.99|1760.51|1754.81|1747.76|1742.06|5185
1686459600000|2023-06-11 05:00:00|1757.77|1752.07|1760.2|1754.5|1763.1|1757.4|1757.15|1751.45|4770
1686463200000|2023-06-11 06:00:00|1760.24|1754.54|1760.35|1754.65|1763.01|1757.31|1759.41|1753.71|4352
1686466800000|2023-06-11 07:00:00|1760.38|1754.68|1756.7|1751|1760.39|1754.69|1756.57|1750.87|3802
1686470400000|2023-06-11 08:00:00|1756.61|1750.91|1752.69|1746.99|1759.26|1753.56|1751.82|1746.12|4206
1686474000000|2023-06-11 09:00:00|1752.68|1746.98|1749.39|1743.69|1754.32|1748.62|1749.19|1743.49|3394
1686477600000|2023-06-11 10:00:00|1749.4|1743.7|1754.68|1748.98|1758.32|1752.62|1748.93|1743.23|4043
1686481200000|2023-06-11 11:00:00|1754.71|1749.01|1755.91|1750.21|1758.78|1753.08|1753.71|1748.01|3861
1686484800000|2023-06-11 12:00:00|1755.9|1750.2|1750.41|1744.71|1756.21|1750.51|1750.33|1744.63|3786
1686488400000|2023-06-11 13:00:00|1750.39|1744.69|1745.11|1739.41|1752.95|1747.25|1742.47|1736.77|4775
1686492000000|2023-06-11 14:00:00|1745.03|1739.33|1747.14|1741.44|1754.02|1748.32|1744.19|1738.49|5700
1686495600000|2023-06-11 15:00:00|1747.12|1741.42|1744.26|1738.56|1749.78|1744.08|1744.17|1738.47|4169
1686499200000|2023-06-11 16:00:00|1744.27|1738.57|1755.87|1750.17|1760.28|1754.58|1743.17|1737.47|7398
1686502800000|2023-06-11 17:00:00|1755.88|1750.18|1759.81|1754.11|1768.32|1762.62|1755.17|1749.47|7492
1686506400000|2023-06-11 18:00:00|1759.8|1754.1|1760.81|1755.11|1765.6|1759.9|1758.2|1752.5|6635
1686510000000|2023-06-11 19:00:00|1760.8|1755.1|1766.67|1759.47|1771.93|1766.23|1759.18|1753.48|7044
1686513600000|2023-06-11 20:00:00|1766.71|1759.51|1774.46|1767.26|1781.8|1774.6|1766.66|1759.46|7289
1686517200000|2023-06-11 21:00:00|1774.52|1767.32|1767.19|1761.49|1775.7|1768.81|1765.38|1759.68|4378
1686520800000|2023-06-11 22:00:00|1767.21|1761.51|1757.46|1751.76|1768.22|1762.52|1745.15|1739.45|6541
1686524400000|2023-06-11 23:00:00|1757.47|1751.77|1755.96|1750.26|1759.47|1753.77|1750.26|1744.56|6148
1686528000000|2023-06-12 00:00:00|1755.94|1750.24|1755.34|1749.64|1758.78|1753.08|1747.47|1741.77|6992
1686531600000|2023-06-12 01:00:00|1755.3|1749.6|1749.31|1743.61|1756.99|1751.29|1746.63|1740.93|7355
1686535200000|2023-06-12 02:00:00|1749.3|1743.6|1735.08|1729.38|1751.93|1746.23|1724.37|1718.67|8331
1686538800000|2023-06-12 03:00:00|1735.05|1729.35|1739.01|1733.31|1742.3|1736.6|1733.67|1727.97|6239
1686542400000|2023-06-12 04:00:00|1738.75|1733.05|1743.56|1737.86|1744.75|1739.05|1738.03|1732.33|5057
1686546000000|2023-06-12 05:00:00|1743.62|1737.92|1739.6|1733.9|1744.1|1738.4|1739.35|1733.65|3606
1686549600000|2023-06-12 06:00:00|1739.54|1733.84|1743.77|1738.07|1751.14|1745.44|1739.3|1733.6|4780
1686553200000|2023-06-12 07:00:00|1743.78|1738.08|1740.07|1734.37|1745.55|1739.85|1736.2|1730.5|4160
1686556800000|2023-06-12 08:00:00|1740.03|1734.33|1748.47|1742.77|1751.06|1745.36|1737.85|1732.15|7093
1686560400000|2023-06-12 09:00:00|1748.48|1742.78|1751.62|1745.92|1762.19|1756.49|1747.71|1742.01|7695
1686564000000|2023-06-12 10:00:00|1751.56|1745.86|1751.22|1745.52|1758.23|1752.53|1750.58|1744.88|5923
1686567600000|2023-06-12 11:00:00|1751.21|1745.51|1748.77|1743.07|1751.9|1746.2|1745.57|1739.87|4849
1686571200000|2023-06-12 12:00:00|1748.84|1743.14|1750.1|1744.4|1750.4|1744.7|1745.32|1739.62|3854
1686574800000|2023-06-12 13:00:00|1750.03|1744.33|1742.53|1736.83|1750.03|1744.33|1739.14|1733.44|7236
1686578400000|2023-06-12 14:00:00|1742.54|1736.84|1741.12|1735.42|1747.05|1741.35|1731.82|1726.12|6413
1686582000000|2023-06-12 15:00:00|1741.05|1735.35|1734.73|1729.03|1741.13|1735.43|1733.3|1727.6|5571
1686585600000|2023-06-12 16:00:00|1734.69|1728.99|1738.77|1733.07|1742.36|1736.66|1730.04|1724.34|4981
1686589200000|2023-06-12 17:00:00|1738.76|1733.06|1739.14|1733.44|1749.74|1744.04|1723.89|1718.19|7612
1686592800000|2023-06-12 18:00:00|1739.1|1733.4|1739.71|1734.01|1740.93|1735.23|1733.51|1727.81|6146
1686596400000|2023-06-12 19:00:00|1739.72|1734.02|1736.39|1730.69|1739.79|1734.09|1730.6|1724.9|4510
1686600000000|2023-06-12 20:00:00|1736.34|1730.64|1742.09|1736.39|1742.26|1736.56|1733.31|1727.61|3310
1686603600000|2023-06-12 21:00:00|1742.1|1736.4|1746.1|1740.4|1746.75|1741.05|1741.04|1735.34|4197
1686607200000|2023-06-12 22:00:00|1746.11|1740.41|1745.61|1739.91|1748.98|1743.28|1743.75|1738.05|4126
1686610800000|2023-06-12 23:00:00|1745.84|1740.14|1745.47|1739.77|1747.53|1741.83|1743.68|1737.98|4501
1686614400000|2023-06-13 00:00:00|1745.48|1739.78|1735.5|1729.8|1752.54|1746.84|1731.31|1725.61|6197
1686618000000|2023-06-13 01:00:00|1735.48|1729.78|1743.23|1737.53|1750.65|1744.95|1731.21|1725.51|6374
1686621600000|2023-06-13 02:00:00|1743.22|1737.52|1756.07|1750.37|1758.71|1753.01|1740.27|1734.57|5995
1686625200000|2023-06-13 03:00:00|1756.12|1750.42|1749.98|1744.28|1757.01|1751.31|1748.28|1742.58|6075
1686628800000|2023-06-13 04:00:00|1749.96|1744.26|1750.37|1744.67|1751.23|1745.53|1744.11|1738.41|4611
1686632400000|2023-06-13 05:00:00|1750.31|1744.61|1752.05|1746.35|1755.34|1749.64|1750.01|1744.31|3462
1686636000000|2023-06-13 06:00:00|1752.07|1746.37|1751.64|1745.94|1756.04|1750.34|1750.43|1744.73|3114
1686639600000|2023-06-13 07:00:00|1751.62|1745.92|1751.2|1745.5|1755.46|1749.76|1751.07|1745.37|2965
1686643200000|2023-06-13 08:00:00|1751.16|1745.46|1755.94|1750.24|1761.53|1755.83|1749.61|1743.91|3990
1686646800000|2023-06-13 09:00:00|1755.91|1750.21|1752.33|1746.63|1758.28|1752.58|1749.88|1744.18|4052
1686650400000|2023-06-13 10:00:00|1752.5|1746.8|1754.19|1748.49|1754.75|1749.05|1750.62|1744.92|2587
1686654000000|2023-06-13 11:00:00|1754.21|1748.51|1756.19|1750.49|1757.9|1752.2|1748.8|1743.1|4336
1686657600000|2023-06-13 12:00:00|1756.18|1750.48|1744.96|1739.26|1768.65|1762.95|1733.06|1727.36|10048
1686661200000|2023-06-13 13:00:00|1744.89|1739.19|1741.68|1735.98|1748.87|1743.17|1739.2|1733.5|9340
1686664800000|2023-06-13 14:00:00|1741.7|1736|1742.76|1737.06|1743.57|1737.87|1734.1|1728.4|8750
1686668400000|2023-06-13 15:00:00|1742.77|1737.07|1732.66|1726.96|1742.83|1737.13|1727.74|1722.04|9954
1686672000000|2023-06-13 16:00:00|1732.64|1726.94|1740.66|1734.96|1741.77|1736.07|1731.7|1726|7280
1686675600000|2023-06-13 17:00:00|1740.31|1734.61|1739.14|1733.44|1742.61|1736.91|1736.84|1731.14|5526
1686679200000|2023-06-13 18:00:00|1739.12|1733.42|1743.38|1737.68|1752.81|1747.11|1737.34|1731.64|6548
1686682800000|2023-06-13 19:00:00|1743.37|1737.67|1743.06|1737.36|1747.01|1741.31|1741.93|1736.23|4996
1686686400000|2023-06-13 20:00:00|1743.07|1737.37|1741.25|1735.55|1747.12|1741.42|1739.47|1733.77|5302
1686690000000|2023-06-13 21:00:00|1741.26|1735.56|1741.64|1735.94|1743.27|1737.57|1739.31|1733.61|4703
1686693600000|2023-06-13 22:00:00|1741.7|1736|1737.61|1731.91|1743.38|1737.68|1736.26|1730.56|2250
1686697200000|2023-06-13 23:00:00|1737.6|1731.9|1742.31|1736.61|1742.69|1736.99|1737.33|1731.63|3129
1686700800000|2023-06-14 00:00:00|1742.34|1736.64|1746.84|1741.14|1748.34|1742.64|1740.81|1735.11|4449
1686704400000|2023-06-14 01:00:00|1746.94|1741.24|1749.2|1743.5|1749.65|1743.95|1744.32|1738.62|3281
1686708000000|2023-06-14 02:00:00|1749.68|1743.98|1749.04|1743.34|1750.55|1744.85|1746.73|1741.03|3616
1686711600000|2023-06-14 03:00:00|1749.1|1743.4|1748.46|1742.76|1749.98|1744.28|1746.62|1740.92|2825
1686715200000|2023-06-14 04:00:00|1748.4|1742.7|1745.02|1739.32|1749.49|1743.79|1744.45|1738.75|2474
1686718800000|2023-06-14 05:00:00|1745.03|1739.33|1741.53|1735.83|1745.53|1739.83|1740.11|1734.41|4131
1686722400000|2023-06-14 06:00:00|1741.34|1735.64|1743.8|1738.1|1744.15|1738.45|1740.66|1734.96|3227
1686726000000|2023-06-14 07:00:00|1743.83|1738.13|1744.12|1738.42|1745.3|1739.6|1741.51|1735.81|4183
1686729600000|2023-06-14 08:00:00|1744.16|1738.46|1746.82|1741.12|1749.13|1743.43|1743.66|1737.96|3909
1686733200000|2023-06-14 09:00:00|1746.99|1741.29|1748.01|1742.31|1750.01|1744.31|1746.45|1740.75|3484
1686736800000|2023-06-14 10:00:00|1748.08|1742.38|1749.81|1744.11|1750.13|1744.43|1746.47|1740.77|2952
1686740400000|2023-06-14 11:00:00|1749.83|1744.13|1748.65|1742.95|1752.69|1746.99|1747.85|1742.15|3394
1686744000000|2023-06-14 12:00:00|1748.63|1742.93|1748.48|1742.78|1751.76|1746.06|1746.03|1740.33|5221
1686747600000|2023-06-14 13:00:00|1748.49|1742.79|1743.93|1738.23|1748.82|1743.12|1740.27|1734.57|5006
1686751200000|2023-06-14 14:00:00|1743.97|1738.27|1744.18|1738.48|1746.25|1740.55|1742.32|1736.62|4290
1686754800000|2023-06-14 15:00:00|1744.17|1738.47|1743.42|1737.72|1746.84|1741.14|1740.05|1734.35|3028
1686758400000|2023-06-14 16:00:00|1743.66|1737.96|1740.89|1735.19|1745.51|1739.81|1740.86|1735.16|2632
1686762000000|2023-06-14 17:00:00|1740.87|1735.17|1745.97|1740.27|1747.28|1741.58|1734.04|1728.34|5961
1686765600000|2023-06-14 18:00:00|1745.93|1740.23|1736.26|1730.56|1749.27|1743.57|1724.24|1718.54|10615
1686769200000|2023-06-14 19:00:00|1736.29|1730.59|1730.91|1725.21|1742.05|1736.35|1729.62|1723.92|6439
1686772800000|2023-06-14 20:00:00|1730.84|1725.14|1640.86|1635.16|1731.41|1725.71|1633.84|1628.14|12243
1686776400000|2023-06-14 21:00:00|1640.97|1635.27|1657.3|1651.6|1658.65|1652.95|1634.57|1628.87|10313
1686780000000|2023-06-14 22:00:00|1657.24|1651.54|1652.76|1647.06|1658.42|1652.72|1649.99|1644.29|5973
1686783600000|2023-06-14 23:00:00|1652.77|1647.07|1653.62|1647.92|1656.34|1650.64|1648.62|1642.92|6252
1686787200000|2023-06-15 00:00:00|1653.63|1647.93|1658.17|1652.47|1658.49|1652.79|1651.78|1646.08|5301
1686790800000|2023-06-15 01:00:00|1658.18|1652.48|1651.72|1646.02|1658.39|1652.69|1646.71|1641.01|4980
1686794400000|2023-06-15 02:00:00|1651.67|1645.97|1652.68|1646.98|1656.35|1650.65|1651.39|1645.69|3820
1686798000000|2023-06-15 03:00:00|1652.56|1646.86|1653.93|1648.23|1655.51|1649.81|1651.18|1645.48|2019
1686801600000|2023-06-15 04:00:00|1653.94|1648.24|1651.88|1646.18|1655.2|1649.5|1647.58|1641.88|3146
1686805200000|2023-06-15 05:00:00|1651.9|1646.2|1647.36|1641.66|1652.98|1647.28|1642.75|1637.05|5164
1686808800000|2023-06-15 06:00:00|1647.32|1641.62|1636.9|1631.2|1648.5|1642.8|1634.8|1629.1|4142
1686812400000|2023-06-15 07:00:00|1636.97|1631.27|1638.09|1632.39|1642.01|1636.31|1633.22|1627.52|2611
1686816000000|2023-06-15 08:00:00|1638.11|1632.41|1637.6|1631.9|1642.15|1636.45|1637.56|1631.86|1608
1686819600000|2023-06-15 09:00:00|1637.61|1631.91|1635.45|1629.75|1637.78|1632.08|1624.53|1618.83|4753
1686823200000|2023-06-15 10:00:00|1635.36|1629.66|1635.68|1629.98|1640.33|1634.63|1634.01|1628.31|3586
1686826800000|2023-06-15 11:00:00|1635.79|1630.09|1642.63|1636.93|1644.53|1638.83|1631.58|1625.88|5278
1686830400000|2023-06-15 12:00:00|1642.44|1636.74|1639.72|1634.02|1642.44|1636.74|1635.81|1630.11|3381
1686834000000|2023-06-15 13:00:00|1640.35|1634.65|1647.95|1642.25|1650.95|1645.25|1637.25|1631.55|5288
1686837600000|2023-06-15 14:00:00|1647.97|1642.27|1644.79|1639.09|1649.3|1643.6|1643.65|1637.95|3316
1686841200000|2023-06-15 15:00:00|1644.86|1639.16|1643.34|1637.64|1647.35|1641.65|1642.35|1636.65|3390
1686844800000|2023-06-15 16:00:00|1643.35|1637.65|1642.27|1636.57|1644.68|1638.98|1639.89|1634.19|3265
1686848400000|2023-06-15 17:00:00|1642.28|1636.58|1651.14|1645.44|1652.65|1646.95|1635.58|1629.88|5122
1686852000000|2023-06-15 18:00:00|1651.01|1645.31|1670.08|1664.38|1670.26|1664.56|1648.38|1642.68|4914
1686855600000|2023-06-15 19:00:00|1670.1|1664.4|1670.47|1664.77|1673.43|1667.73|1664.72|1659.02|5425
1686859200000|2023-06-15 20:00:00|1670.48|1664.78|1671.85|1666.15|1672.22|1666.52|1655.85|1650.15|6008
1686862800000|2023-06-15 21:00:00|1671.86|1666.16|1668.39|1662.69|1681.95|1676.25|1668.39|1662.69|8543
1686866400000|2023-06-15 22:00:00|1668.38|1662.68|1667.06|1661.36|1670.24|1664.54|1666.12|1660.42|2540
1686870000000|2023-06-15 23:00:00|1667.07|1661.37|1668.22|1662.52|1669.03|1663.33|1664.71|1659.01|2183
1686873600000|2023-06-16 00:00:00|1668.16|1662.46|1664.14|1658.44|1668.18|1662.48|1662.3|1656.6|3131
1686877200000|2023-06-16 01:00:00|1663.95|1658.25|1664.74|1659.04|1668.16|1662.46|1661.69|1655.99|2289
1686880800000|2023-06-16 02:00:00|1664.86|1659.16|1667.22|1661.52|1667.5|1661.8|1663.43|1657.73|1387
1686884400000|2023-06-16 03:00:00|1667.5|1661.8|1668.41|1662.71|1670.99|1665.29|1666.11|1660.41|1654
1686888000000|2023-06-16 04:00:00|1668.44|1662.74|1669.48|1663.78|1675.16|1669.46|1667.7|1662|1812
1686891600000|2023-06-16 05:00:00|1669.23|1663.53|1674.45|1668.75|1674.98|1669.28|1669.23|1663.53|1039
1686895200000|2023-06-16 06:00:00|1674.44|1668.74|1673.63|1667.93|1676.4|1670.7|1673.1|1667.4|2029
1686898800000|2023-06-16 07:00:00|1672.85|1667.15|1672.05|1666.35|1674.2|1668.5|1671.51|1665.81|1583
1686902400000|2023-06-16 08:00:00|1672.15|1666.45|1671.86|1666.16|1678.48|1672.78|1671.7|1666|2433
1686906000000|2023-06-16 09:00:00|1671.91|1666.21|1671.5|1665.8|1674.51|1668.81|1671.16|1665.46|2254
1686909600000|2023-06-16 10:00:00|1671.67|1665.97|1671.73|1666.03|1672.81|1667.11|1669.3|1663.6|2260
1686913200000|2023-06-16 11:00:00|1671.8|1666.1|1664.98|1659.28|1672.82|1667.12|1664.59|1658.89|3264
1686916800000|2023-06-16 12:00:00|1664.99|1659.29|1668.43|1662.73|1670.35|1664.65|1664.85|1659.15|2311
1686920400000|2023-06-16 13:00:00|1668.54|1662.84|1664.56|1658.86|1674.41|1668.71|1664.24|1658.54|2864
1686924000000|2023-06-16 14:00:00|1664.57|1658.87|1672.1|1666.4|1677.75|1672.05|1651.83|1646.13|3358
1686927600000|2023-06-16 15:00:00|1672.11|1666.41|1682.95|1677.25|1686.71|1681.01|1665.92|1660.22|5429
1686931200000|2023-06-16 16:00:00|1682.97|1677.27|1687.24|1681.54|1690.45|1684.75|1678.99|1673.29|4863
1686934800000|2023-06-16 17:00:00|1687.23|1681.53|1699.71|1694.01|1704.16|1698.46|1686.38|1680.68|5511
1686938400000|2023-06-16 18:00:00|1699.72|1694.02|1719.08|1713.38|1730.52|1724.82|1696.46|1690.76|5536
1686942000000|2023-06-16 19:00:00|1719.07|1713.37|1723.43|1717.73|1723.65|1717.95|1714.7|1709|3972
1686945600000|2023-06-16 20:00:00|1723.38|1717.68|1728.49|1722.79|1730.18|1724.48|1720.37|1714.67|3096
1686985200000|2023-06-17 07:00:00|1749.73|1744.03|1746.7|1741|1751.39|1745.69|1743.72|1738.02|6063
1686988800000|2023-06-17 08:00:00|1746.68|1740.98|1746.25|1740.55|1749.16|1743.46|1743.31|1737.61|4789
1686992400000|2023-06-17 09:00:00|1746.24|1740.54|1745.39|1739.69|1748.49|1742.79|1744.92|1739.22|3298
1686996000000|2023-06-17 10:00:00|1745.41|1739.71|1746.31|1740.61|1748.07|1742.37|1744.66|1738.96|3955
1686999600000|2023-06-17 11:00:00|1746.32|1740.62|1740.76|1735.06|1747.66|1741.96|1737.65|1731.95|5528
1687003200000|2023-06-17 12:00:00|1740.77|1735.07|1741.45|1735.75|1743.14|1737.44|1733.18|1727.48|6303
1687006800000|2023-06-17 13:00:00|1741.44|1735.74|1742.04|1736.34|1744.5|1738.8|1741|1735.3|3711
1687010400000|2023-06-17 14:00:00|1742.05|1736.35|1737.05|1731.35|1742.14|1736.44|1735.05|1729.35|5567
1687014000000|2023-06-17 15:00:00|1737.03|1731.33|1730.41|1724.71|1738.66|1732.96|1724.37|1718.67|7448
1687017600000|2023-06-17 16:00:00|1730.4|1724.7|1732.34|1726.64|1734.89|1729.19|1727.08|1721.38|5591
1687021200000|2023-06-17 17:00:00|1732.31|1726.61|1726.42|1720.72|1733.56|1727.86|1724.2|1718.5|5089
1687024800000|2023-06-17 18:00:00|1726.38|1720.68|1732.77|1727.07|1733.95|1728.25|1725.34|1719.64|4788
1687028400000|2023-06-17 19:00:00|1732.79|1727.09|1730.68|1724.98|1732.79|1727.09|1729.05|1723.35|3634
1687032000000|2023-06-17 20:00:00|1730.7|1725|1730.75|1725.05|1732.16|1726.46|1725.53|1719.83|5009
1687035600000|2023-06-17 21:00:00|1730.74|1725.04|1730.89|1725.19|1732.31|1726.61|1729.42|1723.72|2948
1687039200000|2023-06-17 22:00:00|1730.87|1725.17|1732.98|1727.28|1735.11|1729.41|1730.53|1724.83|3942
1687042800000|2023-06-17 23:00:00|1732.99|1727.29|1730.36|1724.66|1734.35|1728.65|1729.8|1724.1|3133
1687046400000|2023-06-18 00:00:00|1730.37|1724.67|1727.51|1721.81|1730.65|1724.95|1723.06|1717.36|5282
1687050000000|2023-06-18 01:00:00|1727.52|1721.82|1730.66|1724.96|1730.83|1725.13|1726.7|1721|3438
1687053600000|2023-06-18 02:00:00|1730.75|1725.05|1727.96|1722.26|1731.13|1725.43|1727.48|1721.78|3240
1687057200000|2023-06-18 03:00:00|1727.97|1722.27|1731.41|1725.71|1732.65|1726.95|1727.45|1721.75|2577
1687060800000|2023-06-18 04:00:00|1731.52|1725.82|1731.82|1726.12|1733.38|1727.68|1730.42|1724.72|2694
1687064400000|2023-06-18 05:00:00|1731.85|1726.15|1730.18|1724.48|1740.61|1734.91|1730.18|1724.48|4457
1687068000000|2023-06-18 06:00:00|1730.19|1724.49|1730.39|1724.69|1733.67|1727.97|1725.62|1719.92|3713
1687071600000|2023-06-18 07:00:00|1730.41|1724.71|1732.64|1726.94|1737.03|1731.33|1730.37|1724.67|4852
1687075200000|2023-06-18 08:00:00|1732.65|1726.95|1730.68|1724.98|1733.79|1728.09|1729.09|1723.39|3844
1687078800000|2023-06-18 09:00:00|1730.72|1725.02|1736.15|1730.45|1736.37|1730.67|1729.18|1723.48|4057
1687082400000|2023-06-18 10:00:00|1736.14|1730.44|1734.91|1729.21|1736.93|1731.23|1732.87|1727.17|3141
1687086000000|2023-06-18 11:00:00|1734.95|1729.25|1737.28|1731.58|1737.66|1731.96|1733.25|1727.55|2708
1687089600000|2023-06-18 12:00:00|1737.27|1731.57|1738.44|1732.74|1740.89|1735.19|1732.81|1727.11|4817
1687093200000|2023-06-18 13:00:00|1738.46|1732.76|1735.62|1729.92|1742.51|1736.81|1735.39|1729.69|4376
1687096800000|2023-06-18 14:00:00|1735.61|1729.91|1743.43|1737.73|1744.52|1738.82|1734.52|1728.82|5062
1687100400000|2023-06-18 15:00:00|1743.4|1737.7|1740.9|1735.2|1744.72|1739.02|1738.65|1732.95|4028
1687104000000|2023-06-18 16:00:00|1740.87|1735.17|1747.28|1741.58|1747.33|1741.63|1738.6|1732.9|4600
1687107600000|2023-06-18 17:00:00|1747.29|1741.59|1748.3|1742.6|1750.53|1744.83|1744.15|1738.45|4389
1687111200000|2023-06-18 18:00:00|1748.34|1742.64|1742.42|1736.72|1748.65|1742.95|1740.68|1734.98|3632
1687114800000|2023-06-18 19:00:00|1742.39|1736.69|1744.48|1737.28|1745.12|1738.69|1741.14|1735.44|3036
1687118400000|2023-06-18 20:00:00|1744.47|1737.27|1733.66|1726.46|1746.38|1739.18|1725.03|1717.83|7885
1687122000000|2023-06-18 21:00:00|1733.72|1726.52|1727.53|1721.83|1734.14|1727.77|1726.19|1720.49|2554
1687125600000|2023-06-18 22:00:00|1727.57|1721.87|1725.54|1719.84|1731.04|1725.34|1725.53|1719.83|2303
1687129200000|2023-06-18 23:00:00|1725.57|1719.87|1723.35|1717.65|1727.97|1722.27|1716.08|1710.38|3968
1687132800000|2023-06-19 00:00:00|1723.34|1717.64|1725.26|1719.56|1728.72|1723.02|1717.12|1711.42|3081
1687136400000|2023-06-19 01:00:00|1725.28|1719.58|1727.9|1722.2|1729.88|1724.18|1724.14|1718.44|1901
1687140000000|2023-06-19 02:00:00|1727.95|1722.25|1729.66|1723.96|1730.53|1724.83|1727.67|1721.97|1782
1687143600000|2023-06-19 03:00:00|1729.67|1723.97|1725.92|1720.22|1730.15|1724.45|1724.31|1718.61|1116
1687147200000|2023-06-19 04:00:00|1725.89|1720.19|1726.56|1720.86|1729.12|1723.42|1722.58|1716.88|1716
1687150800000|2023-06-19 05:00:00|1726.5|1720.8|1729.3|1723.6|1730|1724.3|1726.15|1720.45|1871
1687154400000|2023-06-19 06:00:00|1729.32|1723.62|1726.99|1721.29|1730|1724.3|1726.5|1720.8|1603
1687158000000|2023-06-19 07:00:00|1726.98|1721.28|1726.79|1721.09|1728.19|1722.49|1724.9|1719.2|1479
1687161600000|2023-06-19 08:00:00|1726.8|1721.1|1724.82|1719.12|1727.95|1722.25|1723.57|1717.87|1367
1687165200000|2023-06-19 09:00:00|1724.87|1719.17|1726.13|1720.43|1726.45|1720.75|1722.65|1716.95|1325
1687168800000|2023-06-19 10:00:00|1726.12|1720.42|1723.66|1717.96|1729.03|1723.33|1723.26|1717.56|1441
1687172400000|2023-06-19 11:00:00|1723.65|1717.95|1728.4|1722.7|1728.85|1723.15|1723.65|1717.95|1632
1687176000000|2023-06-19 12:00:00|1728.39|1722.69|1733.45|1727.75|1735.8|1730.1|1727.38|1721.68|2630
1687179600000|2023-06-19 13:00:00|1733.48|1727.78|1730.83|1725.13|1736.14|1730.44|1730.31|1724.61|2548
1687183200000|2023-06-19 14:00:00|1730.91|1725.21|1722.83|1717.13|1731.65|1725.95|1719.71|1714.01|3019
1687186800000|2023-06-19 15:00:00|1722.82|1717.12|1723.83|1718.13|1724.47|1718.77|1718.65|1712.95|2314
1687190400000|2023-06-19 16:00:00|1723.84|1718.14|1719.9|1714.2|1723.84|1718.14|1704.38|1698.68|3320
1687194000000|2023-06-19 17:00:00|1719.95|1714.25|1732.08|1726.38|1735.9|1730.2|1718.5|1712.8|4124
1687197600000|2023-06-19 18:00:00|1732.09|1726.39|1714.43|1708.73|1753.57|1747.87|1714.19|1708.49|6948
1687201200000|2023-06-19 19:00:00|1714.81|1709.11|1726.56|1720.86|1729.4|1723.7|1706.49|1700.79|4872
1687204800000|2023-06-19 20:00:00|1726.63|1720.93|1733.2|1727.5|1738.86|1733.16|1725.33|1719.63|4283
1687208400000|2023-06-19 21:00:00|1733.28|1727.58|1735.08|1729.38|1735.11|1729.41|1728.21|1722.51|4379
1687212000000|2023-06-19 22:00:00|1735.06|1729.36|1735.67|1729.97|1740.2|1734.5|1733.46|1727.76|2298
1687215600000|2023-06-19 23:00:00|1735.99|1730.29|1739.67|1733.97|1740.67|1734.97|1735.94|1730.24|2574
1687219200000|2023-06-20 00:00:00|1739.68|1733.98|1744.85|1739.15|1747.79|1742.09|1737.48|1731.78|3336
1687222800000|2023-06-20 01:00:00|1744.81|1739.11|1736.59|1730.89|1752.09|1746.39|1735.55|1729.85|4655
1687226400000|2023-06-20 02:00:00|1736.58|1730.88|1737.99|1732.29|1739.25|1733.55|1735.1|1729.4|2347
1687230000000|2023-06-20 03:00:00|1737.98|1732.28|1733.45|1727.75|1739.8|1734.1|1732.77|1727.07|1305
1687233600000|2023-06-20 04:00:00|1733.35|1727.65|1733.76|1728.06|1735.44|1729.74|1732.05|1726.35|1482
1687237200000|2023-06-20 05:00:00|1733.77|1728.07|1730.75|1725.05|1736.93|1731.23|1730.45|1724.75|3104
1687240800000|2023-06-20 06:00:00|1730.74|1725.04|1731.32|1725.62|1732.52|1726.82|1725.95|1720.25|2274
1687244400000|2023-06-20 07:00:00|1731.31|1725.61|1732.46|1726.76|1732.79|1727.09|1730|1724.3|1299
1687248000000|2023-06-20 08:00:00|1732.48|1726.78|1727.8|1722.1|1732.61|1726.91|1726.62|1720.92|2947
1687251600000|2023-06-20 09:00:00|1727.82|1722.12|1731.12|1725.42|1733.46|1727.76|1726.23|1720.53|2390
1687255200000|2023-06-20 10:00:00|1731.07|1725.37|1732.03|1726.33|1734.88|1729.18|1729.73|1724.03|1794
1687258800000|2023-06-20 11:00:00|1732.09|1726.39|1736.39|1730.69|1736.71|1731.01|1730.07|1724.37|4760
1687262400000|2023-06-20 12:00:00|1736.43|1730.73|1733.73|1728.03|1740.56|1734.86|1732.55|1726.85|3495
1687266000000|2023-06-20 13:00:00|1733.74|1728.04|1725.7|1720|1735.55|1729.85|1723.42|1717.72|3051
1687269600000|2023-06-20 14:00:00|1725.66|1719.96|1722.47|1716.77|1727.32|1721.62|1717.48|1711.78|5599
1687273200000|2023-06-20 15:00:00|1722.48|1716.78|1735.21|1729.51|1738.98|1733.28|1720.75|1715.05|3728
1687276800000|2023-06-20 16:00:00|1735.22|1729.52|1747.99|1742.29|1750.8|1745.1|1731.1|1725.4|8859
1687280400000|2023-06-20 17:00:00|1747.88|1742.18|1772.54|1766.84|1780.92|1775.22|1747.88|1742.18|9838
1687284000000|2023-06-20 18:00:00|1773|1767.3|1786.55|1780.85|1794.66|1788.96|1772.79|1767.09|9247
1687287600000|2023-06-20 19:00:00|1786.45|1780.75|1785.2|1779.5|1788.48|1782.78|1772.67|1766.97|8264
1687291200000|2023-06-20 20:00:00|1785.25|1779.55|1788.18|1782.48|1793.21|1787.51|1780.69|1774.99|6331
1687294800000|2023-06-20 21:00:00|1788.17|1782.47|1780.51|1774.81|1790.19|1784.49|1777.85|1772.15|6941
1687298400000|2023-06-20 22:00:00|1780.53|1774.83|1788.5|1782.8|1790.72|1785.02|1779.79|1774.09|5437
1687302000000|2023-06-20 23:00:00|1788.53|1782.83|1795.62|1789.92|1799.44|1793.74|1788.16|1782.46|6483
1687305600000|2023-06-21 00:00:00|1795.63|1789.93|1802.92|1797.22|1809.88|1804.18|1790.74|1785.04|6434
1687309200000|2023-06-21 01:00:00|1802.93|1797.23|1811.81|1806.11|1829.65|1823.95|1802.69|1796.99|8119
1687312800000|2023-06-21 02:00:00|1811.78|1806.08|1813.95|1808.25|1815.56|1809.86|1809.36|1803.66|5567
1687316400000|2023-06-21 03:00:00|1813.96|1808.26|1814.19|1808.49|1815.37|1809.67|1810.24|1804.54|4327
1687320000000|2023-06-21 04:00:00|1814.2|1808.5|1819.43|1813.73|1821.6|1815.9|1810.99|1805.29|3617
1687323600000|2023-06-21 05:00:00|1819.39|1813.69|1824.16|1818.46|1825.45|1819.75|1816.18|1810.48|4488
1687327200000|2023-06-21 06:00:00|1824.23|1818.53|1815.58|1809.88|1826.06|1820.36|1812.08|1806.38|6240
1687330800000|2023-06-21 07:00:00|1815.63|1809.93|1815.53|1809.83|1817.24|1811.54|1813.39|1807.69|3357
1687334400000|2023-06-21 08:00:00|1815.52|1809.82|1811.92|1806.22|1815.64|1809.94|1810.15|1804.45|2571
1687338000000|2023-06-21 09:00:00|1811.93|1806.23|1816.19|1810.49|1818.45|1812.75|1811.76|1806.06|3733
1687341600000|2023-06-21 10:00:00|1816.26|1810.56|1815.12|1809.42|1824.61|1818.91|1811.65|1805.95|4712
1687345200000|2023-06-21 11:00:00|1815.1|1809.4|1832.92|1827.22|1835.28|1829.58|1815|1809.3|4931
1687348800000|2023-06-21 12:00:00|1832.84|1827.14|1819.47|1813.77|1841.06|1835.36|1818.99|1813.29|7053
1687352400000|2023-06-21 13:00:00|1819.36|1813.66|1836.55|1830.85|1842.68|1836.98|1818.21|1812.51|7561
1687356000000|2023-06-21 14:00:00|1836.61|1830.91|1847.61|1841.91|1852.11|1846.41|1822.13|1816.43|10465
1687359600000|2023-06-21 15:00:00|1847.62|1841.92|1853.22|1847.52|1860.57|1854.87|1843.91|1838.21|10807
1687363200000|2023-06-21 16:00:00|1853.23|1847.53|1872.82|1867.12|1902.85|1897.15|1849.91|1844.21|10661
1687366800000|2023-06-21 17:00:00|1872.85|1867.15|1874.9|1869.2|1880.97|1875.27|1859.55|1853.85|9650
1687370400000|2023-06-21 18:00:00|1874.98|1869.28|1878.92|1873.22|1884.81|1879.11|1873.89|1868.19|8369
1687374000000|2023-06-21 19:00:00|1878.91|1873.21|1885.87|1880.17|1886.48|1880.78|1870.85|1865.15|8141
1687377600000|2023-06-21 20:00:00|1885.79|1880.09|1883.05|1877.35|1892.3|1886.6|1877.78|1872.08|7418
1687381200000|2023-06-21 21:00:00|1883.03|1877.33|1878.69|1872.99|1889.26|1883.56|1876|1870.3|7183
1687384800000|2023-06-21 22:00:00|1878.64|1872.94|1895.99|1890.29|1897.79|1892.09|1877.57|1871.87|7088
1687388400000|2023-06-21 23:00:00|1896|1890.3|1892.34|1886.64|1903.81|1898.11|1892.28|1886.58|7708
1687392000000|2023-06-22 00:00:00|1892.46|1886.76|1918.33|1912.63|1924.07|1918.37|1886.6|1880.9|9017
1687395600000|2023-06-22 01:00:00|1918.22|1912.52|1915.05|1909.35|1927.8|1922.1|1912.86|1907.16|7832
1687399200000|2023-06-22 02:00:00|1915.08|1909.38|1933.48|1927.78|1936.17|1930.47|1911.91|1906.21|9884
1687402800000|2023-06-22 03:00:00|1933.46|1927.76|1921.23|1915.53|1934.35|1928.65|1917.87|1912.17|5972
1687406400000|2023-06-22 04:00:00|1921.24|1915.54|1922.6|1916.9|1922.64|1916.94|1914.93|1909.23|5533
1687410000000|2023-06-22 05:00:00|1922.61|1916.91|1914.33|1908.63|1922.61|1916.91|1910.58|1904.88|4296
1687413600000|2023-06-22 06:00:00|1914.45|1908.75|1912.55|1906.85|1914.9|1909.2|1905.7|1900|6781
1687417200000|2023-06-22 07:00:00|1912.77|1907.07|1913.61|1907.91|1914.66|1908.96|1908.91|1903.21|7082
1687420800000|2023-06-22 08:00:00|1913.53|1907.83|1911.22|1905.52|1914.6|1908.9|1907.15|1901.45|5272
1687424400000|2023-06-22 09:00:00|1911.23|1905.53|1910.46|1904.76|1915.45|1909.75|1908.36|1902.66|5322
1687428000000|2023-06-22 10:00:00|1910.36|1904.66|1909.17|1903.47|1914.86|1909.16|1908.36|1902.66|4698
1687431600000|2023-06-22 11:00:00|1909.16|1903.46|1889.56|1883.86|1910.05|1904.35|1885.08|1879.38|9754
1687435200000|2023-06-22 12:00:00|1889.52|1883.82|1900.85|1895.15|1901.82|1896.12|1888.47|1882.77|7227
1687438800000|2023-06-22 13:00:00|1900.84|1895.14|1902.23|1896.53|1912.93|1907.23|1898.66|1892.96|5447
1687442400000|2023-06-22 14:00:00|1902.21|1896.51|1874.85|1869.15|1905.74|1900.04|1870.03|1864.33|8343
1687446000000|2023-06-22 15:00:00|1874.8|1869.1|1880.66|1874.96|1882.7|1877|1873.43|1867.73|8921
1687449600000|2023-06-22 16:00:00|1880.8|1875.1|1883.5|1877.8|1896.23|1890.53|1878.86|1873.16|8535
1687453200000|2023-06-22 17:00:00|1883.52|1877.82|1893.04|1887.34|1893.59|1887.89|1880.58|1874.88|8572
1687456800000|2023-06-22 18:00:00|1893.49|1887.79|1891.08|1885.38|1895.57|1889.87|1883.67|1877.97|6741
1687460400000|2023-06-22 19:00:00|1891.13|1885.43|1893.08|1887.38|1894.45|1888.75|1886.62|1880.92|4626
1687464000000|2023-06-22 20:00:00|1893.21|1887.51|1891.17|1885.47|1895.1|1889.4|1884.88|1879.18|3608
1687467600000|2023-06-22 21:00:00|1891.21|1885.51|1882.7|1877|1892.04|1886.34|1880.91|1875.21|5316
1687471200000|2023-06-22 22:00:00|1882.74|1877.04|1873.85|1868.15|1883.99|1878.29|1872.38|1866.68|5110
1687474800000|2023-06-22 23:00:00|1873.75|1868.05|1875.37|1869.67|1879.81|1874.11|1870.81|1865.11|4540
1687478400000|2023-06-23 00:00:00|1875.24|1869.54|1879.64|1873.94|1883.85|1878.15|1874.87|1869.17|5472
1687482000000|2023-06-23 01:00:00|1879.63|1873.93|1879.61|1873.91|1884.94|1879.24|1879.57|1873.87|4450
1687485600000|2023-06-23 02:00:00|1879.59|1873.89|1882.03|1876.33|1882.44|1876.74|1866.81|1861.11|5945
1687489200000|2023-06-23 03:00:00|1882.04|1876.34|1885.01|1879.31|1886.93|1881.23|1881.21|1875.51|3387
1687492800000|2023-06-23 04:00:00|1885.05|1879.35|1884.3|1878.6|1887.45|1881.75|1883.72|1878.02|4943
1687496400000|2023-06-23 05:00:00|1884.32|1878.62|1886.48|1880.78|1889.57|1883.87|1884.17|1878.47|4680
1687500000000|2023-06-23 06:00:00|1886.44|1880.74|1883.65|1877.95|1889.76|1884.06|1880.92|1875.22|3617
1687503600000|2023-06-23 07:00:00|1883.63|1877.93|1884.77|1879.07|1885.54|1879.84|1878.53|1872.83|5142
1687507200000|2023-06-23 08:00:00|1884.78|1879.08|1887.75|1882.05|1891.53|1885.83|1882.25|1876.55|4842
1687510800000|2023-06-23 09:00:00|1887.71|1882.01|1888.4|1882.7|1892.05|1886.35|1882.87|1877.17|4129
1687514400000|2023-06-23 10:00:00|1888.43|1882.73|1882.23|1876.53|1889.85|1884.15|1878.75|1873.05|5800
1687518000000|2023-06-23 11:00:00|1882.24|1876.54|1882.86|1877.16|1883.55|1877.85|1880.2|1874.5|3822
1687521600000|2023-06-23 12:00:00|1882.92|1877.22|1876.86|1871.16|1885.75|1880.05|1870.28|1864.58|6770
1687525200000|2023-06-23 13:00:00|1876.79|1871.09|1875.74|1870.04|1881.44|1875.74|1865.45|1859.75|6663
1687528800000|2023-06-23 14:00:00|1875.73|1870.03|1887.61|1881.91|1890.62|1884.92|1871.49|1865.79|5918
1687532400000|2023-06-23 15:00:00|1887.63|1881.93|1920.81|1915.11|1925.6|1919.9|1885.51|1879.81|10359
1687536000000|2023-06-23 16:00:00|1920.64|1914.94|1918.08|1912.38|1939.3|1933.6|1905.15|1899.45|10902
1687539600000|2023-06-23 17:00:00|1918.1|1912.4|1927.46|1921.76|1928.77|1923.07|1914.11|1908.41|9150
1687543200000|2023-06-23 18:00:00|1927.39|1921.69|1912.19|1906.49|1928.76|1923.06|1906.91|1901.21|8032
1687546800000|2023-06-23 19:00:00|1912.21|1906.51|1904.51|1898.81|1916.75|1911.05|1890.93|1885.23|8517
1687550400000|2023-06-23 20:00:00|1904.55|1898.85|1909.95|1904.25|1912.12|1906.42|1901.34|1895.64|6705
1687590000000|2023-06-24 07:00:00|1892.64|1886.94|1886.74|1881.04|1892.7|1887|1886.06|1880.36|6735
1687593600000|2023-06-24 08:00:00|1886.67|1880.97|1891.55|1885.85|1892.6|1886.9|1886.17|1880.47|6645
1687597200000|2023-06-24 09:00:00|1891.51|1885.81|1892.24|1886.54|1892.46|1886.76|1889.08|1883.38|4203
1687600800000|2023-06-24 10:00:00|1892.23|1886.53|1896.69|1890.99|1896.75|1891.05|1891.47|1885.77|5259
1687604400000|2023-06-24 11:00:00|1896.7|1891|1893.83|1888.13|1896.91|1891.21|1893.26|1887.56|5290
1687608000000|2023-06-24 12:00:00|1893.84|1888.14|1900.13|1894.43|1909.58|1903.88|1893.6|1887.9|7374
1687611600000|2023-06-24 13:00:00|1900.05|1894.35|1895.95|1890.25|1902.41|1896.71|1890.99|1885.29|7975
1687615200000|2023-06-24 14:00:00|1895.94|1890.24|1897.28|1891.58|1897.72|1892.02|1893.2|1887.5|6306
1687618800000|2023-06-24 15:00:00|1897.31|1891.61|1878.11|1872.41|1897.82|1892.12|1872.99|1867.29|9954
1687622400000|2023-06-24 16:00:00|1878.1|1872.4|1881.19|1875.49|1881.29|1875.59|1871.27|1865.57|8321
1687626000000|2023-06-24 17:00:00|1881.18|1875.48|1886.5|1880.8|1888.27|1882.57|1880.31|1874.61|7716
1687629600000|2023-06-24 18:00:00|1886.4|1880.7|1890.23|1884.53|1891.91|1886.21|1886.03|1880.33|6501
1687633200000|2023-06-24 19:00:00|1890.25|1884.55|1891.69|1885.99|1892.76|1887.06|1889.66|1883.96|5526
1687636800000|2023-06-24 20:00:00|1891.66|1885.96|1880.94|1875.24|1891.66|1885.96|1878.53|1872.83|6114
1687640400000|2023-06-24 21:00:00|1880.89|1875.19|1879.17|1873.47|1881.67|1875.97|1869.04|1863.34|7436
1687644000000|2023-06-24 22:00:00|1879.2|1873.5|1878.87|1873.17|1881.1|1875.4|1875.91|1870.21|7253
1687647600000|2023-06-24 23:00:00|1878.86|1873.16|1878.83|1873.13|1882.02|1876.32|1876.6|1870.9|6524
1687651200000|2023-06-25 00:00:00|1878.84|1873.14|1876.48|1870.78|1883.09|1877.39|1872.78|1867.08|6978
1687654800000|2023-06-25 01:00:00|1876.5|1870.8|1882.31|1876.61|1884.09|1878.39|1873.01|1867.31|5883
1687658400000|2023-06-25 02:00:00|1882.3|1876.6|1887.25|1881.55|1889.95|1884.25|1880.53|1874.83|7249
1687662000000|2023-06-25 03:00:00|1887.26|1881.56|1898.71|1893.01|1900.2|1894.5|1887.23|1881.53|6982
1687665600000|2023-06-25 04:00:00|1898.92|1893.22|1910.16|1904.46|1919.5|1913.8|1898.89|1893.19|9128
1687669200000|2023-06-25 05:00:00|1910.19|1904.49|1915.45|1909.75|1922.13|1916.43|1907.59|1901.89|7288
1687672800000|2023-06-25 06:00:00|1915.44|1909.74|1923.73|1918.03|1932.87|1927.17|1911.26|1905.56|8897
1687676400000|2023-06-25 07:00:00|1923.7|1918|1915.45|1909.75|1924.31|1918.61|1911.26|1905.56|7259
1687680000000|2023-06-25 08:00:00|1915.39|1909.69|1920.04|1914.34|1924.56|1918.86|1914.51|1908.81|6802
1687683600000|2023-06-25 09:00:00|1920.11|1914.41|1921.74|1916.04|1924.78|1919.08|1911.59|1905.89|7459
1687687200000|2023-06-25 10:00:00|1921.76|1916.06|1918.99|1913.29|1927.92|1922.22|1916.54|1910.84|7322
1687690800000|2023-06-25 11:00:00|1919.02|1913.32|1921.74|1916.04|1921.74|1916.04|1913.09|1907.39|7173
1687694400000|2023-06-25 12:00:00|1921.7|1916|1916.7|1911|1922.93|1917.23|1912.79|1907.09|7014
1687698000000|2023-06-25 13:00:00|1916.69|1910.99|1909.25|1903.55|1918.08|1912.38|1902.76|1897.06|9449
1687701600000|2023-06-25 14:00:00|1909.23|1903.53|1893.49|1887.79|1912.64|1906.94|1892.13|1886.43|9080
1687705200000|2023-06-25 15:00:00|1893.61|1887.91|1889.87|1884.17|1894.38|1888.68|1885.08|1879.38|9053
1687708800000|2023-06-25 16:00:00|1889.9|1884.2|1895.62|1889.92|1897.42|1891.72|1887.97|1882.27|9008
1687712400000|2023-06-25 17:00:00|1895.64|1889.94|1896.55|1890.85|1897.11|1891.41|1888.6|1882.9|6694
1687716000000|2023-06-25 18:00:00|1896.49|1890.79|1898.11|1892.41|1898.11|1892.41|1885.08|1879.38|8363
1687719600000|2023-06-25 19:00:00|1898.02|1892.32|1899.02|1891.82|1899.56|1892.36|1888.94|1881.74|7274
1687723200000|2023-06-25 20:00:00|1898.89|1891.69|1898.24|1891.04|1906.46|1899.26|1892.51|1885.31|6982
1687726800000|2023-06-25 21:00:00|1898.23|1891.03|1898.52|1892.82|1900.92|1895.22|1896.7|1890.85|4776
1687730400000|2023-06-25 22:00:00|1898.49|1892.79|1903.33|1897.63|1909.85|1904.15|1895.51|1889.81|4733
1687734000000|2023-06-25 23:00:00|1903.35|1897.65|1902.55|1896.85|1905.75|1900.05|1900.96|1895.26|4100
1687737600000|2023-06-26 00:00:00|1902.62|1896.92|1892.22|1886.52|1908.11|1902.41|1891.57|1885.87|7562
1687741200000|2023-06-26 01:00:00|1892.2|1886.5|1879.76|1874.06|1892.51|1886.81|1869.53|1863.83|8692
1687744800000|2023-06-26 02:00:00|1879.72|1874.02|1882.03|1876.33|1882.25|1876.55|1874.85|1869.15|7160
1687748400000|2023-06-26 03:00:00|1882.04|1876.34|1883.78|1878.08|1884.22|1878.52|1878.07|1872.37|5944
1687752000000|2023-06-26 04:00:00|1883.77|1878.07|1881.17|1875.47|1883.85|1878.15|1878.86|1873.16|3964
1687755600000|2023-06-26 05:00:00|1881.4|1875.7|1881.07|1875.37|1883.09|1877.39|1874.65|1868.95|5075
1687759200000|2023-06-26 06:00:00|1881.06|1875.36|1899.02|1893.32|1901.09|1895.39|1878.89|1873.19|5326
1687762800000|2023-06-26 07:00:00|1899.05|1893.35|1895.57|1889.87|1907.32|1901.62|1889.56|1883.86|7799
1687766400000|2023-06-26 08:00:00|1895.64|1889.94|1894.93|1889.23|1896.9|1891.2|1890.37|1884.67|4828
1687770000000|2023-06-26 09:00:00|1894.92|1889.22|1887.04|1881.34|1897.04|1891.34|1885.76|1880.06|4586
1687773600000|2023-06-26 10:00:00|1886.87|1881.17|1880.64|1874.94|1887.09|1881.39|1875.83|1870.13|6276
1687777200000|2023-06-26 11:00:00|1880.67|1874.97|1883.73|1878.03|1885.24|1879.54|1878.77|1873.07|5656
1687780800000|2023-06-26 12:00:00|1883.7|1878|1887.7|1882|1887.85|1882.15|1877.94|1872.24|4949
1687784400000|2023-06-26 13:00:00|1887.74|1882.04|1907.85|1902.15|1909.29|1903.59|1885.5|1879.8|7641
1687788000000|2023-06-26 14:00:00|1907.9|1902.2|1886.89|1881.19|1911.82|1906.12|1874.7|1869|9416
1687791600000|2023-06-26 15:00:00|1886.83|1881.13|1892.49|1886.79|1896.99|1891.29|1884.09|1878.39|8790
1687795200000|2023-06-26 16:00:00|1892.4|1886.7|1855.98|1850.28|1893.7|1888|1850.27|1844.57|9583
1687798800000|2023-06-26 17:00:00|1856.01|1850.31|1849.84|1844.14|1858.14|1852.44|1840.4|1834.7|9293
1687802400000|2023-06-26 18:00:00|1849.86|1844.16|1853.52|1847.82|1856.71|1851.01|1846.07|1840.37|7481
1687806000000|2023-06-26 19:00:00|1853.85|1848.15|1857.28|1851.58|1861.08|1855.38|1845.68|1839.98|6776
1687809600000|2023-06-26 20:00:00|1857.31|1851.61|1854.39|1848.69|1861.43|1855.73|1853.55|1847.85|5625
1687813200000|2023-06-26 21:00:00|1854.36|1848.66|1854.5|1848.8|1859.67|1853.97|1850.67|1844.97|4766
1687816800000|2023-06-26 22:00:00|1854.31|1848.61|1861.92|1856.22|1863.08|1857.38|1850.35|1844.65|4728
1687820400000|2023-06-26 23:00:00|1862.17|1856.47|1862.04|1856.34|1863.4|1857.7|1857.82|1852.12|4699
1687824000000|2023-06-27 00:00:00|1862.03|1856.33|1865.21|1859.51|1867.77|1862.07|1858.73|1853.03|4710
1687827600000|2023-06-27 01:00:00|1865.23|1859.53|1867.02|1861.32|1870.2|1864.5|1859.56|1853.86|5318
1687831200000|2023-06-27 02:00:00|1867.04|1861.34|1878.57|1872.87|1879|1873.3|1864.76|1859.06|4735
1687834800000|2023-06-27 03:00:00|1878.58|1872.88|1875.1|1869.4|1882.21|1876.51|1873.82|1868.12|5120
1687838400000|2023-06-27 04:00:00|1875.05|1869.35|1873.6|1867.9|1877.46|1871.76|1873.37|1867.67|4373
1687842000000|2023-06-27 05:00:00|1873.59|1867.89|1870.58|1864.88|1874.61|1868.91|1866.49|1860.79|3900
1687845600000|2023-06-27 06:00:00|1870.59|1864.89|1872.45|1866.75|1872.72|1867.02|1864.74|1859.04|3953
1687849200000|2023-06-27 07:00:00|1872.44|1866.74|1878.35|1872.65|1882.3|1876.6|1870.57|1864.87|5453
1687852800000|2023-06-27 08:00:00|1878.39|1872.69|1878.82|1873.12|1883.22|1877.52|1876.74|1871.04|5815
1687856400000|2023-06-27 09:00:00|1878.81|1873.11|1878.31|1872.61|1880.96|1875.26|1874.3|1868.6|4490
1687860000000|2023-06-27 10:00:00|1878|1872.3|1885.64|1879.94|1892.84|1887.14|1878|1872.3|8232
1687863600000|2023-06-27 11:00:00|1885.7|1880|1884.47|1878.77|1886.63|1880.93|1877.94|1872.24|6144
1687867200000|2023-06-27 12:00:00|1884.46|1878.76|1887.3|1881.6|1890.07|1884.37|1881.78|1876.08|6768
1687870800000|2023-06-27 13:00:00|1887.36|1881.66|1883.45|1877.75|1887.85|1882.15|1878.24|1872.54|7318
1687874400000|2023-06-27 14:00:00|1883.43|1877.73|1887.71|1882.01|1899.85|1894.15|1878.02|1872.32|8819
1687878000000|2023-06-27 15:00:00|1887.72|1882.02|1874.46|1868.76|1888.01|1882.31|1867.96|1862.26|8164
1687881600000|2023-06-27 16:00:00|1874.49|1868.79|1912.26|1906.56|1912.94|1907.24|1872.69|1866.99|7469
1687885200000|2023-06-27 17:00:00|1912.07|1906.37|1904.87|1899.17|1915.3|1909.6|1895.9|1890.2|6801
1687888800000|2023-06-27 18:00:00|1905.2|1899.5|1900.86|1895.16|1905.35|1899.65|1898.86|1893.16|5066
1687892400000|2023-06-27 19:00:00|1900.83|1895.13|1897.54|1891.84|1904.65|1898.95|1897.39|1891.69|3812
1687896000000|2023-06-27 20:00:00|1897.56|1891.86|1895.92|1890.22|1900.27|1894.57|1889.08|1883.38|4609
1687899600000|2023-06-27 21:00:00|1895.93|1890.23|1898.58|1892.88|1900.79|1895.09|1892.11|1886.41|5495
1687903200000|2023-06-27 22:00:00|1898.59|1892.89|1889.16|1883.46|1899.36|1893.66|1889.11|1883.41|3677
1687906800000|2023-06-27 23:00:00|1889.15|1883.45|1892.65|1886.95|1894.93|1889.23|1888.25|1882.55|4249
1687910400000|2023-06-28 00:00:00|1892.67|1886.97|1878.28|1872.58|1893.35|1887.65|1867.66|1861.96|7047
1687914000000|2023-06-28 01:00:00|1878.26|1872.56|1874.06|1868.36|1882.62|1876.92|1870.8|1865.1|4620
1687917600000|2023-06-28 02:00:00|1874.08|1868.38|1864.95|1859.25|1876.25|1870.55|1857.5|1851.8|4753
1687921200000|2023-06-28 03:00:00|1864.55|1858.85|1869.72|1864.02|1871.15|1865.45|1862.41|1856.71|4889
1687924800000|2023-06-28 04:00:00|1869.71|1864.01|1871.03|1865.33|1872.07|1866.37|1866.01|1860.31|4090
1687928400000|2023-06-28 05:00:00|1870.99|1865.29|1870.67|1864.97|1873.07|1867.37|1865|1859.3|3500
1687932000000|2023-06-28 06:00:00|1870.68|1864.98|1863.78|1858.08|1870.68|1864.98|1863.41|1857.71|4383
1687935600000|2023-06-28 07:00:00|1863.9|1858.2|1854.46|1848.76|1867.52|1861.82|1852.13|1846.43|7312
1687939200000|2023-06-28 08:00:00|1854.32|1848.62|1860.29|1854.59|1860.97|1855.27|1853.58|1847.88|5483
1687942800000|2023-06-28 09:00:00|1860.28|1854.58|1863.71|1858.01|1865.26|1859.56|1858.43|1852.73|2647
1687946400000|2023-06-28 10:00:00|1863.7|1858|1865.91|1860.21|1866.2|1860.5|1861.92|1856.22|2797
1687950000000|2023-06-28 11:00:00|1865.92|1860.22|1864.42|1858.72|1868.19|1862.49|1864.11|1858.41|2555
1687953600000|2023-06-28 12:00:00|1863.98|1858.28|1855.66|1849.96|1867.6|1861.9|1853.3|1847.6|5230
1687957200000|2023-06-28 13:00:00|1855.45|1849.75|1859.87|1854.17|1861.95|1856.25|1848.71|1843.01|6755
1687960800000|2023-06-28 14:00:00|1859.88|1854.18|1860.91|1855.21|1871.03|1865.33|1855.76|1850.06|7927
1687964400000|2023-06-28 15:00:00|1860.93|1855.23|1862.69|1856.99|1866.24|1860.54|1857.7|1852|5217
1687968000000|2023-06-28 16:00:00|1862.68|1856.98|1858.69|1852.99|1868.33|1862.63|1858.21|1852.51|4945
1687971600000|2023-06-28 17:00:00|1858.43|1852.73|1851.54|1845.84|1859.77|1854.07|1845.8|1840.1|5936
1687975200000|2023-06-28 18:00:00|1851.53|1845.83|1850.28|1844.58|1855.16|1849.46|1849.21|1843.51|3835
1687978800000|2023-06-28 19:00:00|1850.09|1844.39|1835.41|1829.71|1853.17|1847.47|1820.11|1814.41|6690
1687982400000|2023-06-28 20:00:00|1835.39|1829.69|1834.2|1828.5|1837.25|1831.55|1828.23|1822.53|4130
1687986000000|2023-06-28 21:00:00|1834.19|1828.49|1832.53|1826.83|1836.48|1830.78|1829.19|1823.49|4429
1687989600000|2023-06-28 22:00:00|1832.52|1826.82|1830.24|1824.54|1835.65|1829.95|1829.67|1823.97|2170
1687993200000|2023-06-28 23:00:00|1829.75|1824.05|1830.56|1824.86|1839.23|1833.53|1829.74|1824.04|3375
1687996800000|2023-06-29 00:00:00|1830.54|1824.84|1834.89|1829.19|1837.87|1832.17|1830.39|1824.69|4847
1688000400000|2023-06-29 01:00:00|1834.9|1829.2|1838.56|1832.86|1845.53|1839.83|1834.36|1828.66|5752
1688004000000|2023-06-29 02:00:00|1838.55|1832.85|1835.18|1829.48|1840.04|1834.34|1834.19|1828.49|4376
1688007600000|2023-06-29 03:00:00|1835.05|1829.35|1840.5|1834.8|1840.76|1835.06|1834.06|1828.36|4032
1688011200000|2023-06-29 04:00:00|1840.49|1834.79|1842.67|1836.97|1843.68|1837.98|1839.11|1833.41|3694
1688014800000|2023-06-29 05:00:00|1842.61|1836.91|1841.16|1835.46|1846.85|1841.15|1840.77|1835.07|3243
1688018400000|2023-06-29 06:00:00|1840.99|1835.29|1841.13|1835.43|1843.02|1837.32|1839.93|1834.23|2819
1688022000000|2023-06-29 07:00:00|1841.16|1835.46|1849.78|1844.08|1852.6|1846.9|1840.47|1834.77|3989
1688025600000|2023-06-29 08:00:00|1849.79|1844.09|1851.63|1845.93|1853.35|1847.65|1849.68|1843.98|3600
1688029200000|2023-06-29 09:00:00|1851.69|1845.99|1860.73|1855.03|1862.34|1856.64|1850.59|1844.89|4883
1688032800000|2023-06-29 10:00:00|1860.75|1855.05|1871.08|1865.38|1872.38|1866.68|1856.93|1851.23|6556
1688036400000|2023-06-29 11:00:00|1871.06|1865.36|1872.31|1866.61|1875.46|1869.76|1867.29|1861.59|4408
1688040000000|2023-06-29 12:00:00|1872.34|1866.64|1868.47|1862.77|1876.85|1871.15|1868.08|1862.38|3949
1688043600000|2023-06-29 13:00:00|1868.45|1862.75|1860.57|1854.87|1882.45|1876.75|1856.2|1850.5|5787
1688047200000|2023-06-29 14:00:00|1860.56|1854.86|1852.5|1846.8|1864.6|1858.9|1850|1844.3|5319
1688050800000|2023-06-29 15:00:00|1851.97|1846.27|1854.55|1848.85|1857.4|1851.7|1850.45|1844.75|4048
1688054400000|2023-06-29 16:00:00|1854.59|1848.89|1853.4|1847.7|1859.58|1853.88|1852.6|1846.9|3370
1688058000000|2023-06-29 17:00:00|1853.42|1847.72|1853.26|1847.56|1863.03|1857.33|1844.81|1839.11|5069
1688061600000|2023-06-29 18:00:00|1853.25|1847.55|1858.66|1852.96|1860.1|1854.4|1850.47|1844.77|3309
1688065200000|2023-06-29 19:00:00|1858.65|1852.95|1860.35|1854.65|1861.55|1855.85|1853.28|1847.58|3002
1688068800000|2023-06-29 20:00:00|1860.37|1854.67|1852.32|1846.62|1862.31|1856.61|1846.04|1840.34|4692
1688072400000|2023-06-29 21:00:00|1852.3|1846.6|1854.4|1848.7|1855.64|1849.94|1849.92|1844.22|5365
1688076000000|2023-06-29 22:00:00|1854.41|1848.71|1854.58|1848.88|1857.55|1851.85|1853.33|1847.63|2380
1688079600000|2023-06-29 23:00:00|1854.57|1848.87|1854.89|1849.19|1859.13|1853.43|1852.28|1846.58|2920
1688083200000|2023-06-30 00:00:00|1854.88|1849.18|1852.49|1846.79|1859.75|1854.05|1850.5|1844.8|4712
1688086800000|2023-06-30 01:00:00|1852.48|1846.78|1847.71|1842.01|1852.48|1846.78|1844.79|1839.09|3978
1688090400000|2023-06-30 02:00:00|1847.69|1841.99|1864.17|1858.47|1869.98|1864.28|1846.55|1840.85|5334
1688094000000|2023-06-30 03:00:00|1864.25|1858.55|1875.78|1870.08|1881.39|1875.69|1863.51|1857.81|4941
1688097600000|2023-06-30 04:00:00|1875.99|1870.29|1889.55|1883.85|1910.25|1904.55|1872.65|1866.95|6779
1688101200000|2023-06-30 05:00:00|1889.85|1884.15|1884.71|1879.01|1898.65|1892.95|1880.48|1874.78|6476
1688104800000|2023-06-30 06:00:00|1884.73|1879.03|1877.16|1871.46|1886.29|1880.59|1876.21|1870.51|3926
1688108400000|2023-06-30 07:00:00|1877.18|1871.48|1890.83|1885.13|1893.1|1887.4|1876.89|1871.19|3358
1688112000000|2023-06-30 08:00:00|1890.82|1885.12|1892.21|1886.51|1894.95|1889.25|1887.97|1882.27|3483
1688115600000|2023-06-30 09:00:00|1892.2|1886.5|1888.06|1882.36|1893.9|1888.2|1886.39|1880.69|2275
1688119200000|2023-06-30 10:00:00|1888.03|1882.33|1894.95|1889.25|1897.05|1891.35|1887.86|1882.16|2851
1688122800000|2023-06-30 11:00:00|1895.04|1889.34|1893.78|1888.08|1896.24|1890.54|1889.18|1883.48|2473
1688126400000|2023-06-30 12:00:00|1893.72|1888.02|1909.59|1903.89|1916.33|1910.63|1891.24|1885.54|5286
1688130000000|2023-06-30 13:00:00|1909.58|1903.88|1858.27|1852.57|1911.87|1906.17|1828.86|1823.16|7316
1688133600000|2023-06-30 14:00:00|1858.2|1852.5|1847.82|1842.12|1864.17|1858.47|1846.82|1841.12|6831
1688137200000|2023-06-30 15:00:00|1847.81|1842.11|1854.72|1849.02|1857.08|1851.38|1846.8|1841.1|4816
1688140800000|2023-06-30 16:00:00|1854.71|1849.01|1901.04|1895.34|1907.71|1902.01|1851.76|1846.06|8538
1688144400000|2023-06-30 17:00:00|1901.05|1895.35|1933.52|1927.82|1949.42|1943.72|1901.05|1895.35|10082
1688148000000|2023-06-30 18:00:00|1933.63|1927.93|1927.26|1921.56|1945.33|1939.63|1917.38|1911.68|8340
1688151600000|2023-06-30 19:00:00|1927.24|1921.54|1929.91|1924.21|1933.03|1927.33|1920.74|1915.04|5221
1688155200000|2023-06-30 20:00:00|1929.82|1924.12|1930.52|1924.82|1934.97|1929.27|1925.41|1919.71|6005
1688194800000|2023-07-01 07:00:00|1923.42|1917.72|1922.88|1917.18|1923.48|1917.78|1915.38|1909.68|5369
1688198400000|2023-07-01 08:00:00|1922.89|1917.19|1918.13|1912.43|1923.21|1917.51|1914.85|1909.15|5487
1688202000000|2023-07-01 09:00:00|1918.11|1912.41|1919.86|1914.16|1922.62|1916.92|1916.62|1910.92|5423
1688205600000|2023-07-01 10:00:00|1919.88|1914.18|1925.17|1919.47|1928.6|1922.9|1918.71|1913.01|5831
1688209200000|2023-07-01 11:00:00|1925.22|1919.52|1925.56|1919.86|1929.68|1923.98|1924.07|1918.37|5532
1688212800000|2023-07-01 12:00:00|1925.68|1919.98|1930.06|1924.36|1930.66|1924.96|1925.23|1919.53|6649
1688216400000|2023-07-01 13:00:00|1930.03|1924.33|1926.37|1920.67|1932.52|1926.82|1925.68|1919.98|6026
1688220000000|2023-07-01 14:00:00|1926.33|1920.63|1926.02|1920.32|1929.08|1923.38|1924.75|1919.05|5419
1688223600000|2023-07-01 15:00:00|1926.08|1920.38|1925.71|1920.01|1927.66|1921.96|1921.22|1915.52|5824
1688227200000|2023-07-01 16:00:00|1925.67|1919.97|1922.56|1916.86|1926.36|1920.66|1919.5|1913.8|5306
1688230800000|2023-07-01 17:00:00|1922.57|1916.87|1921.56|1915.86|1923.66|1917.96|1919.74|1914.04|4528
1688234400000|2023-07-01 18:00:00|1921.53|1915.83|1924.16|1918.46|1924.26|1918.56|1921.48|1915.78|3780
1688238000000|2023-07-01 19:00:00|1924.2|1918.5|1926.3|1920.6|1926.83|1921.13|1924.16|1918.46|4650
1688241600000|2023-07-01 20:00:00|1926.29|1920.59|1926.26|1920.56|1927.33|1921.63|1924.84|1919.14|3319
1688245200000|2023-07-01 21:00:00|1926.28|1920.58|1925.96|1920.26|1926.43|1920.73|1924.83|1919.13|2185
1688248800000|2023-07-01 22:00:00|1925.94|1920.24|1925.78|1920.08|1929.99|1924.29|1924.06|1918.36|3748
1688252400000|2023-07-01 23:00:00|1925.77|1920.07|1927.44|1921.74|1928.3|1922.6|1924.3|1918.6|3455
1688256000000|2023-07-02 00:00:00|1927.46|1921.76|1924.16|1918.46|1929.41|1923.71|1921.05|1915.35|6743
1688259600000|2023-07-02 01:00:00|1924.1|1918.4|1923.45|1917.75|1926.88|1921.18|1921.66|1915.96|5112
1688263200000|2023-07-02 02:00:00|1923.46|1917.76|1922.44|1916.74|1926.28|1920.58|1915.02|1909.32|6507
1688266800000|2023-07-02 03:00:00|1922.45|1916.75|1917.2|1911.5|1922.49|1916.79|1914.47|1908.77|5982
1688270400000|2023-07-02 04:00:00|1917.18|1911.48|1916.5|1910.8|1919.19|1913.49|1913.56|1907.86|5240
1688274000000|2023-07-02 05:00:00|1916.46|1910.76|1917.16|1911.46|1919.1|1913.4|1915.18|1909.48|4688
1688277600000|2023-07-02 06:00:00|1917.19|1911.49|1916.81|1911.11|1919.95|1914.25|1915.71|1910.01|3642
1688281200000|2023-07-02 07:00:00|1916.82|1911.12|1917.95|1912.25|1919.49|1913.79|1915.73|1910.03|4765
1688284800000|2023-07-02 08:00:00|1917.96|1912.26|1916.28|1910.58|1921.29|1915.59|1915.79|1910.09|4504
1688288400000|2023-07-02 09:00:00|1916.27|1910.57|1920.88|1915.18|1922.28|1916.58|1916.05|1910.35|4492
1688292000000|2023-07-02 10:00:00|1920.87|1915.17|1920.21|1914.51|1922.55|1916.85|1918.41|1912.71|4170
1688295600000|2023-07-02 11:00:00|1920.24|1914.54|1923.06|1917.36|1925.23|1919.53|1919.38|1913.68|4108
1688299200000|2023-07-02 12:00:00|1923.09|1917.39|1920.56|1914.86|1924.48|1918.78|1919.73|1914.03|3807
1688302800000|2023-07-02 13:00:00|1920.55|1914.85|1918.46|1912.76|1921.07|1915.37|1917.17|1911.47|3451
1688306400000|2023-07-02 14:00:00|1918.43|1912.73|1928.52|1922.82|1930.34|1924.64|1918.1|1912.4|5313
1688310000000|2023-07-02 15:00:00|1928.53|1922.83|1929.97|1924.27|1930.07|1924.37|1928.53|1922.83|167
1688313600000|2023-07-02 16:00:00|1922.16|1916.46|1921.19|1915.49|1926.76|1921.06|1919.28|1913.58|6710
1688317200000|2023-07-02 17:00:00|1921.22|1915.52|1910.42|1904.72|1921.43|1915.73|1909.76|1904.06|5575
1688320800000|2023-07-02 18:00:00|1910.51|1904.81|1914.57|1908.87|1914.57|1908.87|1905.29|1899.59|7008
1688324400000|2023-07-02 19:00:00|1914.51|1908.81|1917.83|1910.63|1918.1|1910.9|1913.36|1907.66|4138
1688328000000|2023-07-02 20:00:00|1917.82|1910.62|1922.03|1914.83|1924.05|1916.85|1914.95|1907.75|4024
1688331600000|2023-07-02 21:00:00|1922.04|1914.84|1924.53|1918.83|1927.54|1921.84|1920.94|1914.16|2819
1688335200000|2023-07-02 22:00:00|1924.31|1918.61|1945.05|1939.35|1962.55|1956.85|1920.14|1914.44|6806
1688338800000|2023-07-02 23:00:00|1945.26|1939.56|1940.39|1934.69|1947.01|1941.31|1934.01|1928.31|4518
1688342400000|2023-07-03 00:00:00|1940.29|1934.59|1937.78|1932.08|1944.9|1939.2|1937.23|1931.53|2936
1688346000000|2023-07-03 01:00:00|1937.74|1932.04|1947.95|1942.25|1952.47|1946.77|1937.69|1931.99|4309
1688349600000|2023-07-03 02:00:00|1947.99|1942.29|1951.99|1946.29|1956.39|1950.69|1947.92|1942.22|3657
1688353200000|2023-07-03 03:00:00|1952|1946.3|1951.95|1946.25|1953.99|1948.29|1950.85|1945.15|2444
1688356800000|2023-07-03 04:00:00|1951.9|1946.2|1951.26|1945.56|1954.72|1949.02|1945.83|1940.13|4781
1688360400000|2023-07-03 05:00:00|1951.27|1945.57|1948.46|1942.76|1952.34|1946.64|1947.61|1941.91|2320
1688364000000|2023-07-03 06:00:00|1948.42|1942.72|1950.56|1944.86|1951.21|1945.51|1945.18|1939.48|2397
1688367600000|2023-07-03 07:00:00|1950.57|1944.87|1970.56|1964.86|1976.35|1970.65|1950.38|1944.68|4397
1688371200000|2023-07-03 08:00:00|1970.57|1964.87|1963.09|1957.39|1978.81|1973.11|1962.27|1956.57|3623
1688374800000|2023-07-03 09:00:00|1963.06|1957.36|1958.39|1952.69|1966.48|1960.78|1957.98|1952.28|2972
1688378400000|2023-07-03 10:00:00|1958.4|1952.7|1965.35|1959.65|1965.87|1960.17|1957.6|1951.9|2408
1688382000000|2023-07-03 11:00:00|1966.01|1960.31|1965.35|1959.65|1967.42|1961.72|1964.6|1958.9|846
1688385600000|2023-07-03 12:00:00|1965.43|1959.73|1969.3|1963.6|1969.7|1964|1959.56|1953.86|2140
1688389200000|2023-07-03 13:00:00|1969.32|1963.62|1966.87|1961.17|1974.13|1968.43|1964.79|1959.09|4194
1688392800000|2023-07-03 14:00:00|1966.89|1961.19|1963.24|1957.54|1969.62|1963.92|1960.54|1954.84|4964
1688396400000|2023-07-03 15:00:00|1963.28|1957.58|1971.48|1965.78|1979.58|1973.88|1962.78|1957.08|8966
1688400000000|2023-07-03 16:00:00|1971.3|1965.6|1966.99|1961.29|1973.55|1967.85|1958.3|1952.6|7639
1688403600000|2023-07-03 17:00:00|1966.98|1961.28|1967.31|1961.61|1969.98|1964.28|1962.63|1956.93|4006
1688407200000|2023-07-03 18:00:00|1967.34|1961.64|1973.86|1968.16|1975.19|1969.49|1963.3|1957.6|4337
1688410800000|2023-07-03 19:00:00|1973.77|1968.07|1971.27|1965.57|1978.17|1972.47|1967.05|1961.35|6302
1688414400000|2023-07-03 20:00:00|1971.12|1965.42|1961.66|1955.96|1971.48|1965.78|1959.92|1954.22|3980
1688418000000|2023-07-03 21:00:00|1961.65|1955.95|1960.3|1954.6|1962.91|1957.21|1951.75|1946.05|6229
1688421600000|2023-07-03 22:00:00|1960.22|1954.52|1958.59|1952.89|1961.91|1956.21|1956.48|1950.78|3920
1688425200000|2023-07-03 23:00:00|1958.11|1952.41|1958.67|1952.97|1958.91|1953.21|1954.18|1948.48|2921
1688428800000|2023-07-04 00:00:00|1958.65|1952.95|1954.74|1949.04|1961|1955.3|1953.98|1948.28|3332
1688432400000|2023-07-04 01:00:00|1954.73|1949.03|1957.52|1951.82|1962.59|1956.89|1953.95|1948.25|4474
1688436000000|2023-07-04 02:00:00|1957.41|1951.71|1959.85|1954.15|1960.39|1954.69|1956.55|1950.85|4640
1688439600000|2023-07-04 03:00:00|1959.82|1954.12|1966.25|1960.55|1969.85|1964.15|1957.99|1952.29|5032
1688443200000|2023-07-04 04:00:00|1966.26|1960.56|1957.16|1951.46|1966.56|1960.86|1952.44|1946.74|4683
1688446800000|2023-07-04 05:00:00|1957.08|1951.38|1955.29|1949.59|1958.34|1952.64|1954.88|1949.18|3716
1688450400000|2023-07-04 06:00:00|1955.3|1949.6|1957.32|1951.62|1960.29|1954.59|1950.46|1944.76|3240
1688454000000|2023-07-04 07:00:00|1957.22|1951.52|1952.24|1946.54|1958.32|1952.62|1952.18|1946.48|1921
1688457600000|2023-07-04 08:00:00|1952.15|1946.45|1953.76|1948.06|1955.51|1949.81|1952.03|1946.33|3580
1688461200000|2023-07-04 09:00:00|1953.62|1947.92|1957.9|1952.2|1957.92|1952.22|1950.24|1944.54|4250
1688464800000|2023-07-04 10:00:00|1957.89|1952.19|1961.04|1955.34|1963.25|1957.55|1957.36|1951.66|4189
1688468400000|2023-07-04 11:00:00|1961.02|1955.32|1963.78|1958.08|1964.8|1959.1|1959.22|1953.52|3694
1688472000000|2023-07-04 12:00:00|1963.8|1958.1|1960.55|1954.85|1964.73|1959.03|1957.73|1952.03|3674
1688475600000|2023-07-04 13:00:00|1960.54|1954.84|1959.48|1953.78|1961.93|1956.23|1956.63|1950.93|5122
1688479200000|2023-07-04 14:00:00|1959.45|1953.75|1959.96|1954.26|1963.19|1957.49|1958.3|1952.6|3598
1688482800000|2023-07-04 15:00:00|1959.91|1954.21|1957.41|1951.71|1962.55|1956.85|1953.92|1948.22|6272
1688486400000|2023-07-04 16:00:00|1957.48|1951.78|1958.83|1953.13|1968.58|1962.88|1953.98|1948.28|8231
1688490000000|2023-07-04 17:00:00|1958.85|1953.15|1952.97|1947.27|1960.56|1954.86|1951.03|1945.33|8386
1688493600000|2023-07-04 18:00:00|1952.95|1947.25|1952.41|1946.71|1956.35|1950.65|1948.87|1943.17|6151
1688497200000|2023-07-04 19:00:00|1952.38|1946.68|1937.41|1931.71|1953.57|1947.87|1934.56|1928.86|7778
1688500800000|2023-07-04 20:00:00|1937.34|1931.64|1945.25|1939.55|1945.56|1939.86|1935.15|1929.45|7038
1688504400000|2023-07-04 21:00:00|1945.24|1939.54|1944.84|1939.14|1945.56|1939.86|1941.54|1935.84|5100
1688508000000|2023-07-04 22:00:00|1944.82|1939.12|1944.86|1939.16|1945.54|1939.84|1941.52|1935.82|4496
1688511600000|2023-07-04 23:00:00|1944.8|1939.1|1939.28|1933.58|1944.89|1939.19|1938.49|1932.79|5096
1688515200000|2023-07-05 00:00:00|1939.29|1933.59|1938.2|1932.5|1944.98|1939.28|1937.82|1932.12|5821
1688518800000|2023-07-05 01:00:00|1938.68|1932.98|1941.44|1935.74|1945.3|1939.6|1936.92|1931.22|5408
1688522400000|2023-07-05 02:00:00|1941.47|1935.77|1945.06|1939.36|1945.14|1939.44|1940.59|1934.89|4824
1688526000000|2023-07-05 03:00:00|1945.05|1939.35|1944.46|1938.76|1945.51|1939.81|1941.81|1936.11|4326
1688529600000|2023-07-05 04:00:00|1944.53|1938.83|1939.69|1933.99|1944.85|1939.15|1939.03|1933.33|4291
1688533200000|2023-07-05 05:00:00|1939.7|1934|1937.03|1931.33|1941.97|1936.27|1935.41|1929.71|4908
1688536800000|2023-07-05 06:00:00|1936.96|1931.26|1940.31|1934.61|1940.65|1934.95|1936.38|1930.68|4865
1688540400000|2023-07-05 07:00:00|1940.42|1934.72|1939.49|1933.79|1941.28|1935.58|1938.25|1932.55|3614
1688544000000|2023-07-05 08:00:00|1939.29|1933.59|1932.12|1926.42|1940.05|1934.35|1921.22|1915.52|7780
1688547600000|2023-07-05 09:00:00|1932.17|1926.47|1924.31|1918.61|1933.65|1927.95|1924.31|1918.61|5204
1688551200000|2023-07-05 10:00:00|1924.41|1918.71|1912.96|1907.26|1928.42|1922.72|1908.57|1902.87|9130
1688554800000|2023-07-05 11:00:00|1912.92|1907.22|1912.98|1907.28|1920.36|1914.66|1910.11|1904.41|6278
1688558400000|2023-07-05 12:00:00|1913|1907.3|1904.13|1898.43|1916.87|1911.17|1900.55|1894.85|6672
1688562000000|2023-07-05 13:00:00|1904.11|1898.41|1905.74|1900.04|1908.69|1902.99|1897.87|1892.17|8333
1688565600000|2023-07-05 14:00:00|1905.73|1900.03|1913.76|1908.06|1914.55|1908.85|1904.76|1899.06|6837
1688569200000|2023-07-05 15:00:00|1913.81|1908.11|1905.8|1900.1|1914.26|1908.56|1898.45|1892.75|7946
1688572800000|2023-07-05 16:00:00|1905.79|1900.09|1911.69|1905.99|1913.04|1907.34|1904.27|1898.57|6608
1688576400000|2023-07-05 17:00:00|1911.79|1906.09|1915.44|1909.74|1919.48|1913.78|1910.78|1905.08|5075
1688580000000|2023-07-05 18:00:00|1915.34|1909.64|1912.84|1907.14|1921.04|1915.34|1910.34|1904.64|4891
1688583600000|2023-07-05 19:00:00|1912.87|1907.17|1910.88|1905.18|1916.34|1910.64|1910.58|1904.88|4026
1688587200000|2023-07-05 20:00:00|1910.95|1905.25|1913.42|1907.72|1914.21|1908.51|1908.04|1902.34|3974
1688590800000|2023-07-05 21:00:00|1913.53|1907.83|1914.54|1908.84|1916.66|1910.96|1911.76|1906.06|3258
1688594400000|2023-07-05 22:00:00|1914.75|1909.05|1912.09|1906.39|1919|1913.3|1910.34|1904.64|4810
1688598000000|2023-07-05 23:00:00|1911.9|1906.2|1913.86|1908.16|1918.45|1912.75|1910.03|1904.33|3965
1688601600000|2023-07-06 00:00:00|1913.6|1907.9|1907.54|1901.84|1915.74|1910.04|1905.09|1899.39|5788
1688605200000|2023-07-06 01:00:00|1907.58|1901.88|1911.04|1905.34|1911.05|1905.35|1901.91|1896.21|5743
1688608800000|2023-07-06 02:00:00|1910.96|1905.26|1914.29|1908.59|1918.34|1912.64|1910.96|1905.26|5543
1688612400000|2023-07-06 03:00:00|1914.26|1908.56|1916.35|1910.65|1917.97|1912.27|1914.24|1908.54|4285
1688616000000|2023-07-06 04:00:00|1916.39|1910.69|1914.21|1908.51|1919.15|1913.45|1913.19|1907.49|5711
1688619600000|2023-07-06 05:00:00|1914.2|1908.5|1924.78|1919.08|1927.05|1921.35|1912.34|1906.64|6318
1688623200000|2023-07-06 06:00:00|1924.79|1919.09|1926.65|1920.95|1929.76|1924.06|1922.44|1916.74|6549
1688626800000|2023-07-06 07:00:00|1926.68|1920.98|1927.93|1922.23|1933.17|1927.47|1926.1|1920.4|5567
1688630400000|2023-07-06 08:00:00|1927.94|1922.24|1952.04|1946.34|1953.51|1947.81|1927.7|1922|7182
1688634000000|2023-07-06 09:00:00|1952.16|1946.46|1943.93|1938.23|1960.58|1954.88|1941.38|1935.68|8926
1688637600000|2023-07-06 10:00:00|1943.92|1938.22|1946.91|1941.21|1948|1942.3|1940.74|1935.04|4804
1688641200000|2023-07-06 11:00:00|1946.92|1941.22|1920.75|1915.05|1947.78|1942.08|1914.86|1909.16|5197
1688644800000|2023-07-06 12:00:00|1920.64|1914.94|1904.42|1898.72|1922.1|1916.4|1894.69|1888.99|9711
1688648400000|2023-07-06 13:00:00|1904.55|1898.85|1895.74|1890.04|1910.25|1904.55|1890.75|1885.05|5406
1688652000000|2023-07-06 14:00:00|1895.87|1890.17|1883.16|1877.46|1900.06|1894.36|1869.19|1863.49|9365
1688655600000|2023-07-06 15:00:00|1883.15|1877.45|1892.59|1886.89|1895.66|1889.96|1877.12|1871.42|7283
1688659200000|2023-07-06 16:00:00|1892.1|1886.4|1889.71|1884.01|1893.09|1887.39|1881.83|1876.13|4828
1688662800000|2023-07-06 17:00:00|1889.69|1883.99|1890.04|1884.34|1892.55|1886.85|1885.96|1880.26|3487
1688666400000|2023-07-06 18:00:00|1890.1|1884.4|1896.25|1890.55|1897.06|1891.36|1887.94|1882.24|4550
1688670000000|2023-07-06 19:00:00|1896.23|1890.53|1888.35|1882.65|1896.23|1890.53|1887.56|1881.86|3687
1688673600000|2023-07-06 20:00:00|1888.36|1882.66|1886.23|1880.53|1890.53|1884.83|1882.7|1877|2928
1688677200000|2023-07-06 21:00:00|1886.28|1880.58|1878|1872.3|1889.77|1884.07|1875.16|1869.46|5419
1688680800000|2023-07-06 22:00:00|1878.05|1872.35|1871.04|1865.34|1878.38|1872.68|1866.13|1860.43|3088
1688684400000|2023-07-06 23:00:00|1871.03|1865.33|1849.53|1843.83|1871.03|1865.33|1849.5|1843.8|6998
1688688000000|2023-07-07 00:00:00|1849.29|1843.59|1848.57|1842.87|1852.3|1846.6|1829.17|1823.47|7399
1688691600000|2023-07-07 01:00:00|1848.44|1842.74|1854.95|1849.25|1856.38|1850.68|1846.21|1840.51|4055
1688695200000|2023-07-07 02:00:00|1855.01|1849.31|1856.79|1851.09|1858.28|1852.58|1853.33|1847.63|2320
1688698800000|2023-07-07 03:00:00|1856.78|1851.08|1861.19|1855.49|1862.96|1857.26|1856.53|1850.83|3829
1688702400000|2023-07-07 04:00:00|1861.15|1855.45|1857.34|1851.64|1862.05|1856.35|1856.3|1850.6|2789
1688706000000|2023-07-07 05:00:00|1857.4|1851.7|1861.4|1855.7|1866.45|1860.75|1854.77|1849.07|3789
1688709600000|2023-07-07 06:00:00|1861.46|1855.76|1858.46|1852.76|1862.75|1857.05|1857.36|1851.66|2798
1688713200000|2023-07-07 07:00:00|1858.41|1852.71|1859.24|1853.54|1861.68|1855.98|1856.02|1850.32|3566
1688716800000|2023-07-07 08:00:00|1859.23|1853.53|1859.03|1853.33|1864.82|1859.12|1857.01|1851.31|2997
1688720400000|2023-07-07 09:00:00|1859.04|1853.34|1863.99|1858.29|1868.32|1862.62|1859.04|1853.34|3913
1688724000000|2023-07-07 10:00:00|1864|1858.3|1866.98|1861.28|1867.05|1861.35|1862.54|1856.84|2218
1688727600000|2023-07-07 11:00:00|1867|1861.3|1863.24|1857.54|1867.77|1862.07|1863.02|1857.32|2545
1688731200000|2023-07-07 12:00:00|1863.23|1857.53|1865.81|1860.11|1876.44|1870.74|1855.63|1849.93|6262
1688734800000|2023-07-07 13:00:00|1865.8|1860.1|1876.65|1870.95|1877.4|1871.7|1863.29|1857.59|5469
1688738400000|2023-07-07 14:00:00|1876.61|1870.91|1878.19|1872.49|1880.94|1875.24|1869.9|1864.2|6668
1688742000000|2023-07-07 15:00:00|1878.11|1872.41|1876.08|1870.38|1878.43|1872.73|1871.08|1865.38|4536
1688745600000|2023-07-07 16:00:00|1875.61|1869.91|1875.91|1870.21|1878.33|1872.63|1872.9|1867.2|4083
1688749200000|2023-07-07 17:00:00|1875.9|1870.2|1870.19|1864.49|1876.88|1871.18|1867.1|1861.4|4117
1688752800000|2023-07-07 18:00:00|1870.16|1864.46|1863.26|1857.56|1870.99|1865.29|1860.28|1854.58|3320
1688756400000|2023-07-07 19:00:00|1863.24|1857.54|1867.15|1861.45|1867.33|1861.63|1860.63|1854.93|3227
1688760000000|2023-07-07 20:00:00|1866.98|1861.28|1868.66|1862.96|1870.27|1864.57|1866.11|1860.41|4090
1688799600000|2023-07-08 07:00:00|1860.21|1854.51|1865.13|1859.43|1865.25|1859.55|1859.82|1854.12|4155
1688803200000|2023-07-08 08:00:00|1865.09|1859.39|1868.87|1863.17|1869.68|1863.98|1864.94|1859.24|4399
1688806800000|2023-07-08 09:00:00|1868.86|1863.16|1867|1861.3|1870.96|1865.26|1864.62|1858.92|4218
1688810400000|2023-07-08 10:00:00|1866.97|1861.27|1866.09|1860.39|1868.43|1862.73|1865.41|1859.71|3734
1688814000000|2023-07-08 11:00:00|1866.1|1860.4|1862.37|1856.67|1866.12|1860.42|1860.46|1854.76|3592
1688817600000|2023-07-08 12:00:00|1862.38|1856.68|1859.89|1854.19|1862.73|1857.03|1859.14|1853.44|4137
1688821200000|2023-07-08 13:00:00|1859.85|1854.15|1862.82|1857.12|1864.34|1858.64|1859.63|1853.93|4378
1688824800000|2023-07-08 14:00:00|1862.83|1857.13|1864.35|1858.65|1864.68|1858.98|1861.7|1856|3496
1688828400000|2023-07-08 15:00:00|1864.34|1858.64|1862.92|1857.22|1865.33|1859.63|1862.42|1856.72|3098
1688832000000|2023-07-08 16:00:00|1862.93|1857.23|1866.07|1860.37|1869.13|1863.43|1862.45|1856.75|4909
1688835600000|2023-07-08 17:00:00|1866.11|1860.41|1865.65|1859.95|1867.14|1861.44|1863.93|1858.23|4200
1688839200000|2023-07-08 18:00:00|1865.66|1859.96|1862.41|1856.71|1865.66|1859.96|1861.47|1855.77|3097
1688842800000|2023-07-08 19:00:00|1862.45|1856.75|1850.05|1844.35|1862.87|1857.17|1848.29|1842.59|5525
1688846400000|2023-07-08 20:00:00|1849.99|1844.29|1851.98|1846.28|1852.16|1846.46|1846.58|1840.88|5432
1688850000000|2023-07-08 21:00:00|1851.97|1846.27|1859.47|1853.77|1859.48|1853.78|1849.57|1843.87|3786
1688853600000|2023-07-08 22:00:00|1859.44|1853.74|1864.03|1858.33|1864.09|1858.39|1858.08|1852.38|4168
1688857200000|2023-07-08 23:00:00|1864.04|1858.34|1868.65|1862.95|1869.46|1863.76|1864.03|1858.33|4940
1688860800000|2023-07-09 00:00:00|1868.66|1862.96|1869.72|1864.02|1873.78|1868.08|1866.19|1860.49|5151
1688864400000|2023-07-09 01:00:00|1869.69|1863.99|1871.83|1866.13|1877.73|1872.03|1869.69|1863.99|5617
1688868000000|2023-07-09 02:00:00|1871.79|1866.09|1871.24|1865.54|1875.8|1870.1|1868.79|1863.09|4476
1688871600000|2023-07-09 03:00:00|1871.23|1865.53|1871.28|1865.58|1874.86|1869.16|1870.16|1864.46|4720
1688875200000|2023-07-09 04:00:00|1871.27|1865.57|1873.03|1867.33|1873.93|1868.23|1870.41|1864.71|3764
1688878800000|2023-07-09 05:00:00|1873.11|1867.41|1870.76|1865.06|1874.11|1868.41|1870.39|1864.69|4019
1688882400000|2023-07-09 06:00:00|1870.78|1865.08|1870.46|1864.76|1872.5|1866.8|1869.16|1863.46|3997
1688886000000|2023-07-09 07:00:00|1870.47|1864.77|1870.62|1864.92|1871.91|1866.21|1867.57|1861.87|3307
1688889600000|2023-07-09 08:00:00|1870.61|1864.91|1871.64|1865.94|1872.36|1866.66|1870.33|1864.63|3505
1688893200000|2023-07-09 09:00:00|1871.58|1865.88|1870.57|1864.87|1872.09|1866.39|1868.31|1862.61|3298
1688896800000|2023-07-09 10:00:00|1870.54|1864.84|1869.88|1864.18|1872.66|1866.96|1869.74|1864.04|3625
1688900400000|2023-07-09 11:00:00|1869.84|1864.14|1872.56|1866.86|1873.37|1867.67|1868.83|1863.13|2896
1688904000000|2023-07-09 12:00:00|1872.58|1866.88|1879.43|1873.73|1882.2|1876.5|1871.47|1865.77|4656
1688907600000|2023-07-09 13:00:00|1879.44|1873.74|1869.76|1864.06|1881.43|1875.73|1868.85|1863.15|5982
1688911200000|2023-07-09 14:00:00|1869.78|1864.08|1871.25|1865.55|1877.44|1871.74|1860.43|1854.73|8424
1688914800000|2023-07-09 15:00:00|1871.33|1865.63|1869.76|1864.06|1873.22|1867.52|1866.76|1861.06|6093
1688918400000|2023-07-09 16:00:00|1869.72|1864.02|1867.37|1861.67|1870.17|1864.47|1865.45|1859.75|4965
1688922000000|2023-07-09 17:00:00|1867.35|1861.65|1870.78|1865.08|1871.15|1865.45|1865.72|1860.02|5010
1688925600000|2023-07-09 18:00:00|1870.8|1865.1|1869.98|1864.28|1871.93|1866.23|1869.6|1863.9|3330
1688929200000|2023-07-09 19:00:00|1869.99|1864.29|1872.4|1865.2|1872.41|1865.21|1867.16|1861.46|4028
1688932800000|2023-07-09 20:00:00|1872.43|1865.23|1873.33|1866.13|1875.31|1868.11|1867.01|1859.81|5122
1688936400000|2023-07-09 21:00:00|1873.34|1866.14|1868.66|1862.96|1875.14|1869.25|1866.97|1861.27|2530
1688940000000|2023-07-09 22:00:00|1868.71|1863.01|1870.03|1864.33|1871.47|1865.77|1859.7|1854|5925
1688943600000|2023-07-09 23:00:00|1870.02|1864.32|1866.12|1860.42|1870.03|1864.33|1863.43|1857.73|2634
1688947200000|2023-07-10 00:00:00|1866.13|1860.43|1858.56|1852.86|1866.45|1860.75|1850.25|1844.55|6579
1688950800000|2023-07-10 01:00:00|1857.92|1852.22|1857.1|1851.4|1863.1|1857.4|1854.89|1849.19|4014
1688954400000|2023-07-10 02:00:00|1856.95|1851.25|1867.97|1862.27|1869.22|1863.52|1856.6|1850.9|3562
1688958000000|2023-07-10 03:00:00|1867.99|1862.29|1864.81|1859.11|1870.98|1865.28|1864.65|1858.95|4275
1688961600000|2023-07-10 04:00:00|1864.79|1859.09|1863.49|1857.79|1866.27|1860.57|1862.62|1856.92|3866
1688965200000|2023-07-10 05:00:00|1863.46|1857.76|1857.56|1851.86|1864.89|1859.19|1857.43|1851.73|3375
1688968800000|2023-07-10 06:00:00|1857.41|1851.71|1858.21|1852.51|1860.39|1854.69|1855.86|1850.16|3055
1688972400000|2023-07-10 07:00:00|1858.22|1852.52|1859.14|1853.44|1862.04|1856.34|1857.03|1851.33|3859
1688976000000|2023-07-10 08:00:00|1859.16|1853.46|1858.62|1852.92|1859.49|1853.79|1852.43|1846.73|2786
1688979600000|2023-07-10 09:00:00|1858.61|1852.91|1863.4|1857.7|1868.35|1862.65|1856.35|1850.65|4361
1688983200000|2023-07-10 10:00:00|1863.25|1857.55|1865.68|1859.98|1867.94|1862.24|1863.11|1857.41|3545
1688986800000|2023-07-10 11:00:00|1865.7|1860|1866.96|1861.26|1867.92|1862.22|1864.3|1858.6|2807
1688990400000|2023-07-10 12:00:00|1866.98|1861.28|1864.67|1858.97|1870.33|1864.63|1863.43|1857.73|2289
1688994000000|2023-07-10 13:00:00|1864.66|1858.96|1866.72|1861.02|1872.72|1867.02|1864.65|1858.95|3972
1688997600000|2023-07-10 14:00:00|1866.62|1860.92|1873.01|1867.31|1876.04|1870.34|1865.98|1860.28|4097
1689001200000|2023-07-10 15:00:00|1873.03|1867.33|1873.94|1868.24|1876.51|1870.81|1869.67|1863.97|4010
1689004800000|2023-07-10 16:00:00|1873.96|1868.26|1875.45|1869.75|1877.41|1871.71|1868.4|1862.7|4667
1689008400000|2023-07-10 17:00:00|1875.43|1869.73|1871.38|1865.68|1876.64|1870.94|1871.3|1865.6|2554
1689012000000|2023-07-10 18:00:00|1871.39|1865.69|1891.15|1885.45|1893.37|1887.67|1871.13|1865.43|5772
1689015600000|2023-07-10 19:00:00|1891.21|1885.51|1902.93|1897.23|1904.28|1898.58|1890.63|1884.93|5528
1689019200000|2023-07-10 20:00:00|1903.06|1897.36|1895.37|1889.67|1908.68|1902.98|1893.86|1888.16|6108
1689022800000|2023-07-10 21:00:00|1895.33|1889.63|1879.29|1873.59|1896.83|1891.13|1879.29|1873.59|6251
1689026400000|2023-07-10 22:00:00|1878.9|1873.2|1879.4|1873.7|1882.51|1876.81|1870.64|1864.94|7286
1689030000000|2023-07-10 23:00:00|1879.39|1873.69|1883.56|1877.86|1884.93|1879.23|1879.36|1873.66|3291
1689033600000|2023-07-11 00:00:00|1883.47|1877.77|1881.88|1876.18|1887.36|1881.66|1879.22|1873.52|3883
1689037200000|2023-07-11 01:00:00|1881.84|1876.14|1886.36|1880.66|1887.81|1882.11|1881.23|1875.53|3612
1689040800000|2023-07-11 02:00:00|1886.35|1880.65|1881.29|1875.59|1887.23|1881.53|1880.17|1874.47|1867
1689044400000|2023-07-11 03:00:00|1881.34|1875.64|1882.92|1877.22|1883.5|1877.8|1879.43|1873.73|3198
1689048000000|2023-07-11 04:00:00|1882.83|1877.13|1880.87|1875.17|1883.7|1878|1880.61|1874.91|940
1689051600000|2023-07-11 05:00:00|1880.86|1875.16|1881.03|1875.33|1881.81|1876.11|1880.3|1874.6|1834
1689055200000|2023-07-11 06:00:00|1881.02|1875.32|1889.12|1883.42|1894.11|1888.41|1880.6|1874.9|2967
1689058800000|2023-07-11 07:00:00|1889.19|1883.49|1886.14|1880.44|1889.98|1884.28|1885.25|1879.55|2497
1689062400000|2023-07-11 08:00:00|1886.13|1880.43|1882.17|1876.47|1886.86|1881.16|1882.09|1876.39|2049
1689066000000|2023-07-11 09:00:00|1882.11|1876.41|1874.27|1868.57|1882.71|1877.01|1869.89|1864.19|4129
1689069600000|2023-07-11 10:00:00|1874.28|1868.58|1870.53|1864.83|1874.28|1868.58|1868.15|1862.45|1780
1689073200000|2023-07-11 11:00:00|1870.9|1865.2|1871.09|1865.39|1874.63|1868.93|1870.69|1864.99|1833
1689076800000|2023-07-11 12:00:00|1871.04|1865.34|1874.13|1868.43|1874.84|1869.14|1867.73|1862.03|1648
1689080400000|2023-07-11 13:00:00|1874.14|1868.44|1871.75|1866.05|1876.72|1871.02|1868.04|1862.34|2618
1689084000000|2023-07-11 14:00:00|1871.58|1865.88|1876.44|1870.74|1880.55|1874.85|1865.76|1860.06|4402
1689087600000|2023-07-11 15:00:00|1876.5|1870.8|1874.68|1868.98|1885.55|1879.85|1869.58|1863.88|4995
1689091200000|2023-07-11 16:00:00|1874.69|1868.99|1876.04|1870.34|1878.94|1873.24|1869.33|1863.63|5216
1689094800000|2023-07-11 17:00:00|1875.9|1870.2|1876.41|1870.71|1879.62|1873.92|1873.09|1867.39|3668
1689098400000|2023-07-11 18:00:00|1876.4|1870.7|1874.57|1868.87|1876.82|1871.12|1870.87|1865.17|2499
1689102000000|2023-07-11 19:00:00|1874.6|1868.9|1877.9|1872.2|1878.46|1872.76|1872.83|1867.13|3700
1689105600000|2023-07-11 20:00:00|1877.89|1872.19|1877.49|1871.79|1880.48|1874.78|1877.11|1871.41|2074
1689109200000|2023-07-11 21:00:00|1877.42|1871.72|1878.62|1872.92|1879.73|1874.03|1875.14|1869.44|3642
1689112800000|2023-07-11 22:00:00|1878.63|1872.93|1881.87|1876.17|1882.1|1876.4|1878.02|1872.32|2597
1689116400000|2023-07-11 23:00:00|1881.88|1876.18|1881.46|1875.76|1883.13|1877.43|1880.44|1874.74|1811
1689120000000|2023-07-12 00:00:00|1881.47|1875.77|1880.32|1874.62|1883.67|1877.97|1879.54|1873.84|3847
1689123600000|2023-07-12 01:00:00|1880.35|1874.65|1884.66|1878.96|1891.7|1886|1880.35|1874.65|2925
1689127200000|2023-07-12 02:00:00|1884.67|1878.97|1885.95|1880.25|1888.09|1882.39|1884.13|1878.43|4568
1689130800000|2023-07-12 03:00:00|1886.21|1880.51|1883.32|1877.62|1886.21|1880.51|1883.21|1877.51|2544
1689134400000|2023-07-12 04:00:00|1883.35|1877.65|1885.84|1880.14|1885.93|1880.23|1882.39|1876.69|3072
1689138000000|2023-07-12 05:00:00|1885.79|1880.09|1886.5|1880.8|1888.3|1882.6|1885.03|1879.33|3708
1689141600000|2023-07-12 06:00:00|1886.48|1880.78|1892.69|1886.99|1898.27|1892.57|1884.69|1878.99|3672
1689145200000|2023-07-12 07:00:00|1892.7|1887|1893.43|1887.73|1898.35|1892.65|1892.32|1886.62|5129
1689148800000|2023-07-12 08:00:00|1893.39|1887.69|1892.3|1886.6|1894.75|1889.05|1889.52|1883.82|2834
1689152400000|2023-07-12 09:00:00|1892.21|1886.51|1893.06|1887.36|1893.11|1887.41|1890.25|1884.55|2202
1689156000000|2023-07-12 10:00:00|1893.2|1887.5|1889.79|1884.09|1893.83|1888.13|1889.55|1883.85|1310
1689159600000|2023-07-12 11:00:00|1889.83|1884.13|1893.67|1887.97|1894.35|1888.65|1889.32|1883.62|3839
1689163200000|2023-07-12 12:00:00|1893.66|1887.96|1890.13|1884.43|1903.39|1897.69|1884.96|1879.26|6380
1689166800000|2023-07-12 13:00:00|1890.15|1884.45|1890.12|1884.42|1897.62|1891.92|1882.13|1876.43|6031
1689170400000|2023-07-12 14:00:00|1890.18|1884.48|1896.48|1890.78|1902.81|1897.11|1889.72|1884.02|5636
1689174000000|2023-07-12 15:00:00|1896.47|1890.77|1886.47|1880.77|1905.15|1899.45|1884.31|1878.61|7313
1689177600000|2023-07-12 16:00:00|1886.5|1880.8|1888.15|1882.45|1888.43|1882.73|1881.9|1876.2|6711
1689181200000|2023-07-12 17:00:00|1888.13|1882.43|1890.29|1884.59|1894.52|1888.82|1887.43|1881.73|3053
1689184800000|2023-07-12 18:00:00|1890.14|1884.44|1890.44|1884.74|1893.79|1888.09|1887.91|1882.21|2319
1689188400000|2023-07-12 19:00:00|1890.49|1884.79|1872.67|1866.97|1890.69|1884.99|1870.38|1864.68|4011
1689192000000|2023-07-12 20:00:00|1872.64|1866.94|1875.92|1870.22|1875.94|1870.24|1870.31|1864.61|2965
1689195600000|2023-07-12 21:00:00|1875.9|1870.2|1874.98|1869.28|1875.9|1870.2|1868.56|1862.86|4633
1689199200000|2023-07-12 22:00:00|1874.93|1869.23|1874.16|1868.46|1874.93|1869.23|1872.04|1866.34|1875
1689202800000|2023-07-12 23:00:00|1874.13|1868.43|1874.68|1868.98|1876.75|1871.05|1872.75|1867.05|1692
1689206400000|2023-07-13 00:00:00|1874.54|1868.84|1874.31|1868.61|1879.2|1873.5|1873.77|1868.07|1903
1689210000000|2023-07-13 01:00:00|1874.33|1868.63|1875.57|1869.87|1876.64|1870.94|1871.88|1866.18|1543
1689213600000|2023-07-13 02:00:00|1875.33|1869.63|1872.88|1867.18|1876.94|1871.24|1872.07|1866.37|1178
1689217200000|2023-07-13 03:00:00|1872.83|1867.13|1870.34|1864.64|1873.1|1867.4|1868.91|1863.21|1591
1689220800000|2023-07-13 04:00:00|1870.35|1864.65|1868.99|1863.29|1872.3|1866.6|1867.56|1861.86|1656
1689224400000|2023-07-13 05:00:00|1868.97|1863.27|1871.24|1865.54|1871.4|1865.7|1867.11|1861.41|1716
1689228000000|2023-07-13 06:00:00|1871.21|1865.51|1875.63|1869.93|1875.93|1870.23|1870.72|1865.02|1385
1689231600000|2023-07-13 07:00:00|1875.65|1869.95|1873.06|1867.36|1877.37|1871.67|1872.85|1867.15|1813
1689235200000|2023-07-13 08:00:00|1873.04|1867.34|1876.86|1871.16|1877.23|1871.53|1872.78|1867.08|1293
1689238800000|2023-07-13 09:00:00|1876.81|1871.11|1885.39|1879.69|1886.53|1880.83|1876.59|1870.89|3620
1689242400000|2023-07-13 10:00:00|1885.47|1879.77|1885.1|1879.4|1886.48|1880.78|1883.06|1877.36|1592
1689246000000|2023-07-13 11:00:00|1885.13|1879.43|1886.99|1881.29|1888.41|1882.71|1885.13|1879.43|3365
1689249600000|2023-07-13 12:00:00|1886.92|1881.22|1883.71|1878.01|1888.21|1882.51|1879.75|1874.05|1831
1689253200000|2023-07-13 13:00:00|1883.66|1877.96|1890.54|1884.84|1890.7|1885|1882.55|1876.85|3452
1689256800000|2023-07-13 14:00:00|1890.43|1884.73|1885.29|1879.59|1890.79|1885.09|1881.24|1875.54|3942
1689260400000|2023-07-13 15:00:00|1885.27|1879.57|1936.12|1930.42|1947.85|1942.15|1884.29|1878.59|7780
1689264000000|2023-07-13 16:00:00|1936.16|1930.46|1966.45|1960.75|1971.11|1965.41|1935.86|1930.16|11176
1689267600000|2023-07-13 17:00:00|1966.79|1961.09|1992.84|1987.14|2006|2000.3|1960.11|1954.41|9387
1689271200000|2023-07-13 18:00:00|1992.93|1987.23|1984.71|1979.01|2016.47|2010.77|1981.91|1976.21|10431
1689274800000|2023-07-13 19:00:00|1984.67|1978.97|1999.85|1994.15|2008.31|2002.61|1983.85|1978.15|10362
1689278400000|2023-07-13 20:00:00|1999.72|1994.02|1988.38|1982.68|2003.42|1997.72|1986.73|1981.03|7757
1689282000000|2023-07-13 21:00:00|1988.34|1982.64|1986.51|1980.81|1988.89|1983.19|1975.53|1969.83|7365
1689285600000|2023-07-13 22:00:00|1986.49|1980.79|1995.61|1989.91|1997.07|1991.37|1985.3|1979.6|6090
1689289200000|2023-07-13 23:00:00|1995.3|1989.6|2008.76|2003.06|2013.12|2007.42|1995.27|1989.57|6595
1689292800000|2023-07-14 00:00:00|2008.45|2002.75|2026.19|2020.49|2027.96|2022.26|2006.75|2001.05|9309
1689296400000|2023-07-14 01:00:00|2026.12|2020.42|2017.46|2011.76|2032.11|2026.41|2015.06|2009.36|7802
1689300000000|2023-07-14 02:00:00|2017.44|2011.74|2014.48|2008.78|2020.74|2015.04|2012.3|2006.6|6424
1689303600000|2023-07-14 03:00:00|2014.56|2008.86|2012.96|2007.26|2021.6|2015.9|2009.09|2003.39|5780
1689307200000|2023-07-14 04:00:00|2012.95|2007.25|2012.71|2007.01|2016.1|2010.4|2010.68|2004.98|4670
1689310800000|2023-07-14 05:00:00|2012.72|2007.02|2012.32|2006.62|2013.3|2007.6|2009.05|2003.35|4700
1689314400000|2023-07-14 06:00:00|2012.18|2006.48|2008.18|2002.48|2013.25|2007.55|2007.77|2002.07|4779
1689318000000|2023-07-14 07:00:00|2008.19|2002.49|1994.58|1988.88|2010.46|2004.76|1990.8|1985.1|5503
1689321600000|2023-07-14 08:00:00|1994.59|1988.89|2003.63|1997.93|2007.16|2001.46|1992.76|1987.06|4955
1689325200000|2023-07-14 09:00:00|2003.65|1997.95|2000.79|1995.09|2003.76|1998.06|1997.98|1992.28|2911
1689328800000|2023-07-14 10:00:00|2000.38|1994.68|1993.62|1987.92|2001.28|1995.58|1988.43|1982.73|4376
1689332400000|2023-07-14 11:00:00|1993.56|1987.86|1996.12|1990.42|1997.53|1991.83|1991.26|1985.56|4008
1689336000000|2023-07-14 12:00:00|1996.11|1990.41|1993.86|1988.16|1998.98|1993.28|1990.49|1984.79|4080
1689339600000|2023-07-14 13:00:00|1993.61|1987.91|2003.17|1997.47|2007.11|2001.41|1988.57|1982.87|6039
1689343200000|2023-07-14 14:00:00|2003.05|1997.35|2003.03|1997.33|2006.27|2000.57|1997.33|1991.63|4456
1689346800000|2023-07-14 15:00:00|2002.41|1996.71|2001.87|1996.17|2010.73|2005.03|1998.29|1992.59|4880
1689350400000|2023-07-14 16:00:00|2001.86|1996.16|1994.87|1989.17|2004.54|1998.84|1986.17|1980.47|6603
1689354000000|2023-07-14 17:00:00|1994.84|1989.14|1964.73|1959.03|1994.84|1989.14|1963.95|1958.25|10858
1689357600000|2023-07-14 18:00:00|1964.77|1959.07|1920.34|1914.64|1968.92|1963.22|1916.92|1911.22|11196
1689361200000|2023-07-14 19:00:00|1920.17|1914.47|1917.18|1911.48|1929.15|1923.45|1903|1897.3|7546
1689364800000|2023-07-14 20:00:00|1917.23|1911.53|1919.62|1913.92|1921.87|1916.17|1903.6|1897.9|7864
1689404400000|2023-07-15 07:00:00|1937.04|1931.34|1945.35|1939.65|1946.8|1941.1|1936.64|1930.94|5870
1689408000000|2023-07-15 08:00:00|1945.53|1939.83|1942.62|1936.92|1946.88|1941.18|1940.94|1935.24|3534
1689411600000|2023-07-15 09:00:00|1942.63|1936.93|1944.44|1938.74|1946.1|1940.4|1942.05|1936.35|2987
1689415200000|2023-07-15 10:00:00|1944.43|1938.73|1946.29|1940.59|1950.06|1944.36|1944.43|1938.73|4720
1689418800000|2023-07-15 11:00:00|1946.33|1940.63|1943.4|1937.7|1946.54|1940.84|1942.16|1936.46|3482
1689422400000|2023-07-15 12:00:00|1943.32|1937.62|1943.28|1937.58|1944.87|1939.17|1942.34|1936.64|3979
1689426000000|2023-07-15 13:00:00|1943.29|1937.59|1940.36|1934.66|1943.74|1938.04|1935.7|1930|5241
1689429600000|2023-07-15 14:00:00|1940.32|1934.62|1936.37|1930.67|1941.38|1935.68|1935.91|1930.21|5528
1689433200000|2023-07-15 15:00:00|1936.47|1930.77|1938.49|1932.79|1940.09|1934.39|1933.56|1927.86|5547
1689436800000|2023-07-15 16:00:00|1938.48|1932.78|1936.01|1930.31|1939.62|1933.92|1934.1|1928.4|5975
1689440400000|2023-07-15 17:00:00|1936.07|1930.37|1934.69|1928.99|1937.3|1931.6|1933.1|1927.4|5310
1689444000000|2023-07-15 18:00:00|1934.67|1928.97|1938.73|1933.03|1942.47|1936.77|1934.67|1928.97|5066
1689447600000|2023-07-15 19:00:00|1938.71|1933.01|1937.37|1931.67|1941.54|1935.84|1936.98|1931.28|4103
1689451200000|2023-07-15 20:00:00|1937.35|1931.65|1935.05|1929.35|1937.42|1931.72|1933.85|1928.15|3564
1689454800000|2023-07-15 21:00:00|1935.03|1929.33|1934.44|1928.74|1935.05|1929.35|1930.83|1925.13|3846
1689458400000|2023-07-15 22:00:00|1934.45|1928.75|1931.93|1926.23|1934.48|1928.78|1930.54|1924.84|3616
1689462000000|2023-07-15 23:00:00|1931.9|1926.2|1934.8|1929.1|1934.82|1929.12|1931.4|1925.7|4850
1689465600000|2023-07-16 00:00:00|1934.79|1929.09|1937.02|1931.32|1937.6|1931.9|1934.08|1928.38|3680
1689469200000|2023-07-16 01:00:00|1937.03|1931.33|1937.28|1931.58|1941.18|1935.48|1936.98|1931.28|5346
1689472800000|2023-07-16 02:00:00|1937.29|1931.59|1932.56|1926.86|1938.45|1932.75|1918.29|1912.59|7794
1689476400000|2023-07-16 03:00:00|1932.54|1926.84|1926.67|1920.97|1932.8|1927.1|1926.2|1920.5|5814
1689480000000|2023-07-16 04:00:00|1926.69|1920.99|1928.64|1922.94|1929.79|1924.09|1925.45|1919.75|5269
1689483600000|2023-07-16 05:00:00|1928.63|1922.93|1928.93|1923.23|1932.4|1926.7|1927.43|1921.73|4435
1689487200000|2023-07-16 06:00:00|1928.91|1923.21|1931.44|1925.74|1933.04|1927.34|1924.64|1918.94|4432
1689490800000|2023-07-16 07:00:00|1931.42|1925.72|1929.25|1923.55|1935.24|1929.54|1929.23|1923.53|3568
1689494400000|2023-07-16 08:00:00|1929.24|1923.54|1931.69|1925.99|1932.02|1926.32|1929.19|1923.49|3492
1689498000000|2023-07-16 09:00:00|1931.67|1925.97|1933.65|1927.95|1934.92|1929.22|1931.57|1925.87|4187
1689501600000|2023-07-16 10:00:00|1933.6|1927.9|1933.49|1927.79|1939.94|1934.24|1931.66|1925.96|5605
1689505200000|2023-07-16 11:00:00|1933.54|1927.84|1936.81|1931.11|1937.02|1931.32|1932.17|1926.47|5341
1689508800000|2023-07-16 12:00:00|1936.8|1931.1|1934.77|1929.07|1939.96|1934.26|1934.33|1928.63|4486
1689512400000|2023-07-16 13:00:00|1934.78|1929.08|1934.05|1928.35|1936.55|1930.85|1932.75|1927.05|5613
1689516000000|2023-07-16 14:00:00|1934.08|1928.38|1944.13|1938.43|1946.9|1941.2|1933.69|1927.99|8146
1689519600000|2023-07-16 15:00:00|1944.12|1938.42|1940.91|1935.21|1945.65|1939.95|1939.67|1933.97|5410
1689523200000|2023-07-16 16:00:00|1940.92|1935.22|1940.08|1934.38|1941.07|1935.37|1938.26|1932.56|4797
1689526800000|2023-07-16 17:00:00|1940.09|1934.39|1941.41|1935.71|1943.33|1937.63|1939.58|1933.88|4685
1689530400000|2023-07-16 18:00:00|1941.42|1935.72|1934.81|1929.11|1942.32|1936.62|1933.77|1928.07|6032
1689534000000|2023-07-16 19:00:00|1934.8|1929.1|1932.57|1925.37|1936.94|1931.24|1929.89|1923.68|6612
1689537600000|2023-07-16 20:00:00|1932.56|1925.36|1933.09|1925.89|1935.88|1928.68|1931.3|1924.1|5600
1689541200000|2023-07-16 21:00:00|1933.11|1925.91|1933.97|1928.27|1934.9|1929.2|1931.9|1925.43|3811
1689544800000|2023-07-16 22:00:00|1933.93|1928.23|1937.56|1931.86|1941.27|1935.57|1933.11|1927.41|4948
1689548400000|2023-07-16 23:00:00|1937.58|1931.88|1926.16|1920.46|1938.33|1932.63|1920.99|1915.29|6452
1689552000000|2023-07-17 00:00:00|1926.12|1920.42|1925.11|1919.41|1933.25|1927.55|1921.39|1915.69|7160
1689555600000|2023-07-17 01:00:00|1925.1|1919.4|1927.75|1922.05|1932.35|1926.65|1922.18|1916.48|6030
1689559200000|2023-07-17 02:00:00|1927.72|1922.02|1929.17|1923.47|1931.99|1926.29|1927.36|1921.66|3743
1689562800000|2023-07-17 03:00:00|1929.18|1923.48|1934.7|1929|1935.88|1930.18|1928.52|1922.82|4377
1689566400000|2023-07-17 04:00:00|1934.63|1928.93|1936.36|1930.66|1936.67|1930.97|1932.62|1926.92|3848
1689570000000|2023-07-17 05:00:00|1936.5|1930.8|1934.86|1929.16|1939.82|1934.12|1934.2|1928.5|4721
1689573600000|2023-07-17 06:00:00|1934.8|1929.1|1934.23|1928.53|1936.37|1930.67|1930.7|1925|3103
1689577200000|2023-07-17 07:00:00|1934.24|1928.54|1932.29|1926.59|1935.69|1929.99|1931.97|1926.27|3450
1689580800000|2023-07-17 08:00:00|1932.32|1926.62|1928.57|1922.87|1934.78|1929.08|1928.54|1922.84|3753
1689584400000|2023-07-17 09:00:00|1928.45|1922.75|1918.69|1912.99|1930.81|1925.11|1915.74|1910.04|4467
1689588000000|2023-07-17 10:00:00|1918.12|1912.42|1913.04|1907.34|1919.31|1913.61|1896.08|1890.38|5390
1689591600000|2023-07-17 11:00:00|1913.03|1907.33|1913.51|1907.81|1922.3|1916.6|1912.43|1906.73|3318
1689595200000|2023-07-17 12:00:00|1913.47|1907.77|1914.8|1909.1|1916.2|1910.5|1903.8|1898.1|5286
1689598800000|2023-07-17 13:00:00|1914.75|1909.05|1919.58|1913.88|1920.45|1914.75|1911.7|1906|3123
1689602400000|2023-07-17 14:00:00|1919.49|1913.79|1916.73|1911.03|1920.77|1915.07|1913.4|1907.7|3339
1689606000000|2023-07-17 15:00:00|1916.78|1911.08|1911.9|1906.2|1917.72|1912.02|1907.55|1901.85|3524
1689609600000|2023-07-17 16:00:00|1911.85|1906.15|1907.73|1902.03|1916.25|1910.55|1902.65|1896.95|4031
1689613200000|2023-07-17 17:00:00|1907.7|1902|1899.34|1893.64|1910.35|1904.65|1894.34|1888.64|4452
1689616800000|2023-07-17 18:00:00|1899.29|1893.59|1887.58|1881.88|1900.34|1894.64|1877.51|1871.81|4905
1689620400000|2023-07-17 19:00:00|1887.51|1881.81|1890.05|1884.35|1892.49|1886.79|1883.32|1877.62|5932
1689624000000|2023-07-17 20:00:00|1889.75|1884.05|1893.59|1887.89|1900.49|1894.79|1889.65|1883.95|3390
1689627600000|2023-07-17 21:00:00|1893.65|1887.95|1920.12|1914.42|1923.54|1917.84|1893.65|1887.95|5464
1689631200000|2023-07-17 22:00:00|1920.11|1914.41|1913.21|1907.51|1922.74|1917.04|1913.09|1907.39|3649
1689634800000|2023-07-17 23:00:00|1913.24|1907.54|1914.5|1908.8|1917.06|1911.36|1910.64|1904.94|4211
1689638400000|2023-07-18 00:00:00|1914.48|1908.78|1915.37|1909.67|1920.31|1914.61|1913.39|1907.69|3799
1689642000000|2023-07-18 01:00:00|1915.45|1909.75|1918.52|1912.82|1919.83|1914.13|1914.96|1909.26|4772
1689645600000|2023-07-18 02:00:00|1918.55|1912.85|1910.65|1904.95|1919.61|1913.91|1910.42|1904.72|2996
1689649200000|2023-07-18 03:00:00|1910.68|1904.98|1912.37|1906.67|1915.18|1909.48|1909.53|1903.83|3406
1689652800000|2023-07-18 04:00:00|1912.38|1906.68|1913.26|1907.56|1915.19|1909.49|1909.69|1903.99|2049
1689656400000|2023-07-18 05:00:00|1913.13|1907.43|1907.71|1902.01|1913.27|1907.57|1907.2|1901.5|2918
1689660000000|2023-07-18 06:00:00|1907.73|1902.03|1902.05|1896.35|1912.4|1906.7|1897.5|1891.8|3733
1689663600000|2023-07-18 07:00:00|1902.04|1896.34|1901.92|1896.22|1906.14|1900.44|1899.73|1894.03|1662
1689667200000|2023-07-18 08:00:00|1901.95|1896.25|1904.35|1898.65|1910.26|1904.56|1897.24|1891.54|4872
1689670800000|2023-07-18 09:00:00|1904.38|1898.68|1901.14|1895.44|1906.5|1900.8|1900.36|1894.66|2320
1689674400000|2023-07-18 10:00:00|1901.11|1895.41|1906.67|1900.97|1908.82|1903.12|1899.6|1893.9|2847
1689678000000|2023-07-18 11:00:00|1906.61|1900.91|1897.23|1891.53|1912.62|1906.92|1894.78|1889.08|2790
1689681600000|2023-07-18 12:00:00|1897.24|1891.54|1895.1|1889.4|1899.1|1893.4|1889.23|1883.53|6900
1689685200000|2023-07-18 13:00:00|1895.04|1889.34|1896.67|1890.97|1899.31|1893.61|1890.72|1885.02|3336
1689688800000|2023-07-18 14:00:00|1896.66|1890.96|1903.05|1897.35|1906.46|1900.76|1894.26|1888.56|4875
1689692400000|2023-07-18 15:00:00|1903.04|1897.34|1899.85|1894.15|1903.22|1897.52|1896.13|1890.43|5596
1689696000000|2023-07-18 16:00:00|1899.77|1894.07|1887.78|1882.08|1903.99|1898.29|1880.09|1874.39|6599
1689699600000|2023-07-18 17:00:00|1887.79|1882.09|1894.46|1888.76|1895.1|1889.4|1886.87|1881.17|6599
1689703200000|2023-07-18 18:00:00|1894.4|1888.7|1904.52|1898.82|1906|1900.3|1893.33|1887.63|5220
1689706800000|2023-07-18 19:00:00|1904.51|1898.81|1895.49|1889.79|1906.61|1900.91|1893.79|1888.09|5428
1689710400000|2023-07-18 20:00:00|1895.47|1889.77|1897.86|1892.16|1900.7|1895|1893.42|1887.72|4101
1689714000000|2023-07-18 21:00:00|1897.87|1892.17|1900.69|1894.99|1902.26|1896.56|1896.23|1890.53|3630
1689717600000|2023-07-18 22:00:00|1900.48|1894.78|1904.5|1898.8|1905.73|1900.03|1899.4|1893.7|3613
1689721200000|2023-07-18 23:00:00|1904.53|1898.83|1900.57|1894.87|1905.06|1899.36|1896.65|1890.95|4288
1689724800000|2023-07-19 00:00:00|1900.61|1894.91|1914.31|1908.61|1915.6|1909.9|1898.47|1892.77|5677
1689728400000|2023-07-19 01:00:00|1914.35|1908.65|1912.26|1906.56|1916.56|1910.86|1907.91|1902.21|4914
1689732000000|2023-07-19 02:00:00|1912.27|1906.57|1913.56|1907.86|1915.14|1909.44|1910.35|1904.65|4001
1689735600000|2023-07-19 03:00:00|1913.55|1907.85|1915.47|1909.77|1918.47|1912.77|1913.04|1907.34|4989
1689739200000|2023-07-19 04:00:00|1915.59|1909.89|1915.56|1909.86|1921.3|1915.6|1915.21|1909.51|5100
1689742800000|2023-07-19 05:00:00|1915.55|1909.85|1917.41|1911.71|1918.34|1912.64|1915.05|1909.35|2983
1689746400000|2023-07-19 06:00:00|1917.27|1911.57|1913.38|1907.68|1918.09|1912.39|1911.58|1905.88|4356
1689750000000|2023-07-19 07:00:00|1913.37|1907.67|1911.67|1905.97|1914.96|1909.26|1910.26|1904.56|3686
1689753600000|2023-07-19 08:00:00|1911.69|1905.99|1907.89|1902.19|1912.83|1907.13|1906.97|1901.27|4439
1689757200000|2023-07-19 09:00:00|1907.91|1902.21|1912.53|1906.83|1915.13|1909.43|1905.3|1899.6|4451
1689760800000|2023-07-19 10:00:00|1912.54|1906.84|1912.14|1906.44|1914.01|1908.31|1910.8|1905.1|2690
1689764400000|2023-07-19 11:00:00|1912.27|1906.57|1912.8|1907.1|1913.32|1907.62|1910.59|1904.89|2077
1689768000000|2023-07-19 12:00:00|1912.82|1907.12|1910.09|1904.39|1913.86|1908.16|1906.5|1900.8|1954
1689771600000|2023-07-19 13:00:00|1910.08|1904.38|1914.06|1908.36|1924.66|1918.96|1905.56|1899.86|4463
1689775200000|2023-07-19 14:00:00|1914.01|1908.31|1901.71|1896.01|1915.6|1909.9|1899.67|1893.97|5389
1689778800000|2023-07-19 15:00:00|1901.72|1896.02|1909.06|1903.36|1911.33|1905.63|1897.86|1892.16|5573
1689782400000|2023-07-19 16:00:00|1908.97|1903.27|1905.56|1899.86|1911.51|1905.81|1903.93|1898.23|2798
1689786000000|2023-07-19 17:00:00|1905.59|1899.89|1911.98|1906.28|1920.29|1914.59|1904.64|1898.94|4272
1689789600000|2023-07-19 18:00:00|1912|1906.3|1915.95|1910.25|1916.5|1910.8|1907.95|1902.25|3087
1689793200000|2023-07-19 19:00:00|1915.9|1910.2|1912.81|1907.11|1918.01|1912.31|1912.05|1906.35|2303
1689796800000|2023-07-19 20:00:00|1912.84|1907.14|1901.8|1896.1|1913.2|1907.5|1901.5|1895.8|2264
1689800400000|2023-07-19 21:00:00|1901.79|1896.09|1896.89|1891.19|1901.79|1896.09|1885.6|1879.9|5959
1689804000000|2023-07-19 22:00:00|1896.78|1891.08|1891.31|1885.61|1897.77|1892.07|1889.99|1884.29|1779
1689807600000|2023-07-19 23:00:00|1891.17|1885.47|1891.61|1885.91|1895.72|1890.02|1888.35|1882.65|1868
1689811200000|2023-07-20 00:00:00|1891.6|1885.9|1896.46|1890.76|1897.33|1891.63|1886.11|1880.41|3371
1689814800000|2023-07-20 01:00:00|1896.49|1890.79|1897.59|1891.89|1899.07|1893.37|1895.45|1889.75|2039
1689818400000|2023-07-20 02:00:00|1897.67|1891.97|1900.28|1894.58|1903.11|1897.41|1897.67|1891.97|3171
1689822000000|2023-07-20 03:00:00|1900.1|1894.4|1897.31|1891.61|1901.45|1895.75|1895.89|1890.19|2408
1689825600000|2023-07-20 04:00:00|1897.42|1891.72|1898.97|1893.27|1900.63|1894.93|1896.4|1890.7|3075
1689829200000|2023-07-20 05:00:00|1898.98|1893.28|1909.75|1904.05|1912.59|1906.89|1897.9|1892.2|4704
1689832800000|2023-07-20 06:00:00|1909.66|1903.96|1909.51|1903.81|1911.66|1905.96|1907.17|1901.47|5104
1689836400000|2023-07-20 07:00:00|1909.5|1903.8|1915.59|1909.89|1917.53|1911.83|1908.71|1903.01|4955
1689840000000|2023-07-20 08:00:00|1915.6|1909.9|1918.54|1912.84|1920.27|1914.57|1914.73|1909.03|4611
1689843600000|2023-07-20 09:00:00|1918.55|1912.85|1921.59|1915.89|1924.39|1918.69|1916.28|1910.58|5668
1689847200000|2023-07-20 10:00:00|1921.58|1915.88|1922.71|1917.01|1931.85|1926.15|1921.58|1915.88|6309
1689850800000|2023-07-20 11:00:00|1922.66|1916.96|1924.28|1918.58|1925.82|1920.12|1921.11|1915.41|4629
1689854400000|2023-07-20 12:00:00|1924.27|1918.57|1919.13|1913.43|1926.1|1920.4|1918.8|1913.1|4129
1689858000000|2023-07-20 13:00:00|1919.14|1913.44|1920.82|1915.12|1924.92|1919.22|1916.19|1910.49|5457
1689861600000|2023-07-20 14:00:00|1920.83|1915.13|1893.57|1887.87|1922.34|1916.64|1887.86|1882.16|6380
1689865200000|2023-07-20 15:00:00|1893.47|1887.77|1891.04|1885.34|1898.46|1892.76|1888.17|1882.47|4678
1689868800000|2023-07-20 16:00:00|1891.07|1885.37|1887.14|1881.44|1894.84|1889.14|1880.9|1875.2|3359
1689872400000|2023-07-20 17:00:00|1886.98|1881.28|1892.86|1887.16|1896.45|1890.75|1886|1880.3|4784
1689876000000|2023-07-20 18:00:00|1892.84|1887.14|1887.86|1882.16|1893.64|1887.94|1884.55|1878.85|3916
1689879600000|2023-07-20 19:00:00|1887.78|1882.08|1890.34|1884.64|1891.07|1885.37|1885.78|1880.08|2748
1689883200000|2023-07-20 20:00:00|1890.44|1884.74|1891.28|1885.58|1891.29|1885.59|1885.32|1879.62|3133
1689886800000|2023-07-20 21:00:00|1891.27|1885.57|1900.36|1894.66|1901.15|1895.45|1890.82|1885.12|4178
1689890400000|2023-07-20 22:00:00|1900.35|1894.65|1897.36|1891.66|1901.55|1895.85|1896.36|1890.66|2347
1689894000000|2023-07-20 23:00:00|1897.25|1891.55|1894.49|1888.79|1897.32|1891.62|1893.66|1887.96|2661
1689897600000|2023-07-21 00:00:00|1894.52|1888.82|1892.93|1887.23|1895.86|1890.16|1890.26|1884.56|2887
1689901200000|2023-07-21 01:00:00|1892.6|1886.9|1898.97|1893.27|1900.41|1894.71|1891.33|1885.63|2575
1689904800000|2023-07-21 02:00:00|1898.87|1893.17|1901.22|1895.52|1904.4|1898.7|1897.57|1891.87|2370
1689908400000|2023-07-21 03:00:00|1901.23|1895.53|1899.84|1894.14|1903.24|1897.54|1899.01|1893.31|1542
1689912000000|2023-07-21 04:00:00|1899.81|1894.11|1898.97|1893.27|1900.27|1894.57|1897.76|1892.06|828
1689915600000|2023-07-21 05:00:00|1898.46|1892.76|1895.25|1889.55|1898.98|1893.28|1894|1888.3|541
1689919200000|2023-07-21 06:00:00|1895.24|1889.54|1896.11|1890.41|1897.48|1891.78|1894.07|1888.37|2150
1689922800000|2023-07-21 07:00:00|1896.16|1890.46|1892.28|1886.58|1896.9|1891.2|1890.87|1885.17|2906
1689926400000|2023-07-21 08:00:00|1892.27|1886.57|1894.64|1888.94|1895.53|1889.83|1892.14|1886.44|2352
1689930000000|2023-07-21 09:00:00|1894.74|1889.04|1888.97|1883.27|1897.3|1891.6|1888.54|1882.84|2243
1689933600000|2023-07-21 10:00:00|1889.03|1883.33|1891.37|1885.67|1892.77|1887.07|1888.49|1882.79|1591
1689937200000|2023-07-21 11:00:00|1891.38|1885.68|1892.03|1886.33|1892.38|1886.68|1887.72|1882.02|2936
1689940800000|2023-07-21 12:00:00|1892.05|1886.35|1897.31|1891.61|1899.44|1893.74|1891.89|1886.19|3932
1689944400000|2023-07-21 13:00:00|1897.35|1891.65|1892.33|1886.63|1899.02|1893.32|1891.42|1885.72|2566
1689948000000|2023-07-21 14:00:00|1892.27|1886.57|1896.61|1890.91|1896.98|1891.28|1888.95|1883.25|3410
1689951600000|2023-07-21 15:00:00|1896.6|1890.9|1894.17|1888.47|1898.35|1892.65|1893.1|1887.4|2216
1689955200000|2023-07-21 16:00:00|1894.22|1888.52|1892.87|1887.17|1894.44|1888.74|1892.02|1886.32|1422
1689958800000|2023-07-21 17:00:00|1892.82|1887.12|1900.81|1895.11|1901.4|1895.7|1891.65|1885.95|2750
1689962400000|2023-07-21 18:00:00|1900.82|1895.12|1902.83|1897.13|1908.34|1902.64|1900.82|1895.12|3155
1689966000000|2023-07-21 19:00:00|1902.87|1897.17|1897.78|1892.08|1902.87|1897.17|1888.64|1882.94|2935
1689969600000|2023-07-21 20:00:00|1897.86|1892.16|1898.37|1892.67|1898.79|1893.09|1894.13|1888.43|5345
1690009200000|2023-07-22 07:00:00|1895.3|1889.6|1895.11|1889.41|1898.5|1892.8|1893.45|1887.75|3870
1690012800000|2023-07-22 08:00:00|1895.21|1889.51|1895.65|1889.95|1897.62|1891.92|1894.48|1888.78|4296
1690016400000|2023-07-22 09:00:00|1895.7|1890|1893.37|1887.67|1896.84|1891.14|1891.82|1886.12|4411
1690020000000|2023-07-22 10:00:00|1893.36|1887.66|1891.68|1885.98|1893.36|1887.66|1887.82|1882.12|5375
1690023600000|2023-07-22 11:00:00|1891.72|1886.02|1891.54|1885.84|1892.13|1886.43|1889.27|1883.57|3318
1690027200000|2023-07-22 12:00:00|1891.52|1885.82|1888.96|1883.26|1891.92|1886.22|1888.58|1882.88|5302
1690030800000|2023-07-22 13:00:00|1888.97|1883.27|1890.37|1884.67|1891|1885.3|1888.9|1883.2|3591
1690034400000|2023-07-22 14:00:00|1890.38|1884.68|1891.13|1885.43|1893.52|1887.82|1889.32|1883.62|4946
1690038000000|2023-07-22 15:00:00|1891.12|1885.42|1892.38|1886.68|1892.99|1887.29|1889.39|1883.69|4176
1690041600000|2023-07-22 16:00:00|1892.39|1886.69|1893.13|1887.43|1894.12|1888.42|1890.52|1884.82|5391
1690045200000|2023-07-22 17:00:00|1893.1|1887.4|1888.52|1882.82|1893.15|1887.45|1888.06|1882.36|4272
1690048800000|2023-07-22 18:00:00|1888.49|1882.79|1886.92|1881.22|1888.57|1882.87|1885.3|1879.6|4877
1690052400000|2023-07-22 19:00:00|1886.93|1881.23|1890.71|1885.01|1891.64|1885.94|1886.19|1880.49|5065
1690056000000|2023-07-22 20:00:00|1890.72|1885.02|1891.15|1885.45|1892.02|1886.32|1889.07|1883.37|3149
1690059600000|2023-07-22 21:00:00|1891.16|1885.46|1890.49|1884.79|1891.81|1886.11|1889.21|1883.51|3409
1690063200000|2023-07-22 22:00:00|1890.5|1884.8|1887.6|1881.9|1891.76|1886.06|1886.26|1880.56|2804
1690066800000|2023-07-22 23:00:00|1887.61|1881.91|1869.61|1863.91|1887.94|1882.24|1855.84|1850.14|7792
1690070400000|2023-07-23 00:00:00|1869.6|1863.9|1865.63|1859.93|1870.66|1864.96|1861.83|1856.13|6885
1690074000000|2023-07-23 01:00:00|1865.67|1859.97|1873.06|1867.36|1874.66|1868.96|1865.62|1859.92|6328
1690077600000|2023-07-23 02:00:00|1873.05|1867.35|1875.52|1869.82|1876.5|1870.8|1870.87|1865.17|4025
1690081200000|2023-07-23 03:00:00|1875.49|1869.79|1872.66|1866.96|1875.96|1870.26|1871.9|1866.2|4115
1690084800000|2023-07-23 04:00:00|1872.64|1866.94|1877.57|1871.87|1878.26|1872.56|1872.61|1866.91|4086
1690088400000|2023-07-23 05:00:00|1877.58|1871.88|1878.32|1872.62|1882.34|1876.64|1876.43|1870.73|6466
1690092000000|2023-07-23 06:00:00|1878.3|1872.6|1877.59|1871.89|1879.07|1873.37|1876.24|1870.54|5253
1690095600000|2023-07-23 07:00:00|1877.53|1871.83|1878.4|1872.7|1878.48|1872.78|1875.94|1870.24|4431
1690099200000|2023-07-23 08:00:00|1878.37|1872.67|1881.35|1875.65|1881.71|1876.01|1876.78|1871.08|3510
1690102800000|2023-07-23 09:00:00|1881.34|1875.64|1878.48|1872.78|1881.64|1875.94|1877.83|1872.13|3345
1690106400000|2023-07-23 10:00:00|1878.44|1872.74|1878.25|1872.55|1879.88|1874.18|1877.74|1872.04|3009
1690110000000|2023-07-23 11:00:00|1878.24|1872.54|1878.31|1872.61|1879.49|1873.79|1877.32|1871.62|3228
1690113600000|2023-07-23 12:00:00|1878.3|1872.6|1878.11|1872.41|1879.43|1873.73|1875.81|1870.11|3110
1690117200000|2023-07-23 13:00:00|1878.12|1872.42|1876.42|1870.72|1878.51|1872.81|1875.39|1869.69|4422
1690120800000|2023-07-23 14:00:00|1876.43|1870.73|1876.48|1870.78|1878.18|1872.48|1875.83|1870.13|2904
1690124400000|2023-07-23 15:00:00|1876.47|1870.77|1877.23|1871.53|1878.2|1872.5|1875.31|1869.61|3875
1690128000000|2023-07-23 16:00:00|1877.22|1871.52|1886.8|1881.1|1888.55|1882.85|1876.87|1871.17|6357
1690131600000|2023-07-23 17:00:00|1886.79|1881.09|1897.42|1891.72|1897.96|1892.26|1884.84|1879.14|5883
1690135200000|2023-07-23 18:00:00|1897.66|1891.96|1905.28|1899.58|1906.78|1901.08|1894.87|1889.17|8223
1690138800000|2023-07-23 19:00:00|1905.22|1899.52|1892.71|1885.51|1907.63|1901.93|1888.22|1881.02|7932
1690142400000|2023-07-23 20:00:00|1892.72|1885.52|1896.71|1889.51|1896.84|1889.64|1892.72|1885.52|6233
1690146000000|2023-07-23 21:00:00|1896.69|1889.49|1883.69|1876.49|1897.36|1890.16|1879.24|1872.04|5433
1690149600000|2023-07-23 22:00:00|1883.65|1876.45|1887.11|1879.91|1888.98|1881.78|1883.3|1876.1|5424
1690153200000|2023-07-23 23:00:00|1887.1|1879.9|1892.25|1885.05|1893.77|1886.57|1887.07|1879.87|4343
1690156800000|2023-07-24 00:00:00|1892.21|1885.01|1889.86|1884.16|1894.37|1888.01|1888.7|1883|4035
1690160400000|2023-07-24 01:00:00|1888.95|1883.25|1882.65|1876.95|1889.42|1883.72|1879.04|1873.34|3752
1690164000000|2023-07-24 02:00:00|1882.64|1876.94|1878.1|1872.4|1882.91|1877.21|1876.44|1870.74|3155
1690167600000|2023-07-24 03:00:00|1878|1872.3|1871.21|1865.51|1878|1872.3|1869.82|1864.12|2839
1690171200000|2023-07-24 04:00:00|1871.2|1865.5|1874.19|1868.49|1875.23|1869.53|1866.19|1860.49|3858
1690174800000|2023-07-24 05:00:00|1874.16|1868.46|1874.3|1868.6|1876.02|1870.32|1870.95|1865.25|1833
1690178400000|2023-07-24 06:00:00|1874.11|1868.41|1872.86|1867.16|1874.11|1868.41|1872.06|1866.36|791
1690182000000|2023-07-24 07:00:00|1872.79|1867.09|1877.93|1872.23|1880.3|1874.6|1870.97|1865.27|3377
1690185600000|2023-07-24 08:00:00|1877.88|1872.18|1872.64|1866.94|1877.93|1872.23|1872.58|1866.88|2182
1690189200000|2023-07-24 09:00:00|1872.66|1866.96|1845.72|1840.02|1874.24|1868.54|1836.35|1830.65|3137
1690192800000|2023-07-24 10:00:00|1845.64|1839.94|1855.11|1849.51|1856.1|1850.4|1842.37|1836.67|5117
1690196400000|2023-07-24 11:00:00|1855.1|1849.5|1855.51|1849.91|1857.99|1852.39|1854.2|1848.6|1425
1690200000000|2023-07-24 12:00:00|1855.34|1849.74|1855.04|1849.44|1855.78|1850.18|1850.45|1844.85|3439
1690203600000|2023-07-24 13:00:00|1855.03|1849.43|1852.92|1847.32|1857.29|1851.69|1849.35|1843.75|2591
1690207200000|2023-07-24 14:00:00|1852.91|1847.31|1846.02|1840.42|1853.31|1847.71|1843.86|1838.26|5484
1690210800000|2023-07-24 15:00:00|1845.97|1840.37|1845.16|1839.56|1849.03|1843.43|1836.85|1831.25|4080
1690214400000|2023-07-24 16:00:00|1845.24|1839.64|1847.81|1842.21|1851.35|1845.75|1841.75|1836.15|1651
1690218000000|2023-07-24 17:00:00|1847.76|1842.16|1846.03|1840.43|1848.18|1842.58|1843.91|1838.31|786
1690221600000|2023-07-24 18:00:00|1845.97|1840.37|1852.23|1846.63|1853.25|1847.65|1845.11|1839.51|2025
1690225200000|2023-07-24 19:00:00|1852.22|1846.62|1851.98|1846.38|1853.48|1847.88|1850.66|1845.06|1970
1690228800000|2023-07-24 20:00:00|1852.07|1846.47|1853.63|1848.03|1853.85|1848.25|1849.75|1844.15|1694
1690232400000|2023-07-24 21:00:00|1853.7|1848.1|1852.07|1846.47|1854.43|1848.83|1850.62|1845.02|3895
1690236000000|2023-07-24 22:00:00|1852.17|1846.57|1850.48|1844.88|1853.8|1848.2|1849.22|1843.62|1219
1690239600000|2023-07-24 23:00:00|1850.47|1844.87|1852.62|1847.02|1854.06|1848.46|1850.12|1844.52|1798
1690243200000|2023-07-25 00:00:00|1852.61|1847.01|1852.52|1846.92|1855.45|1849.85|1851.49|1845.89|1259
1690246800000|2023-07-25 01:00:00|1852.58|1846.98|1852.21|1846.61|1852.7|1847.1|1848.49|1842.89|1002
1690250400000|2023-07-25 02:00:00|1852.15|1846.55|1856.03|1850.43|1859.23|1853.63|1851.52|1845.92|2133
1690254000000|2023-07-25 03:00:00|1856.05|1850.45|1853.79|1848.19|1856.89|1851.29|1853.25|1847.65|697
1690257600000|2023-07-25 04:00:00|1853.82|1848.22|1850.87|1845.27|1855.16|1849.56|1849.41|1843.81|2216
1690261200000|2023-07-25 05:00:00|1850.97|1845.37|1854.8|1849.2|1856.16|1850.56|1850.96|1845.36|1203
1690264800000|2023-07-25 06:00:00|1854.74|1849.14|1855.21|1849.61|1855.93|1850.33|1852.8|1847.2|1496
1690268400000|2023-07-25 07:00:00|1855.22|1849.62|1853.28|1847.68|1855.89|1850.29|1852.25|1846.65|1345
1690272000000|2023-07-25 08:00:00|1853.26|1847.66|1857.41|1851.81|1857.41|1851.81|1851.85|1846.25|2137
1690275600000|2023-07-25 09:00:00|1857.16|1851.56|1859.21|1853.61|1865.63|1860.03|1855.89|1850.29|2422
1690279200000|2023-07-25 10:00:00|1859.37|1853.77|1857.41|1851.81|1859.92|1854.32|1857.1|1851.5|1463
1690282800000|2023-07-25 11:00:00|1856.64|1851.04|1856|1850.4|1857.41|1851.81|1855.04|1849.44|724
1690286400000|2023-07-25 12:00:00|1856.01|1850.41|1856.51|1850.91|1857.75|1852.15|1855.54|1849.94|1220
1690290000000|2023-07-25 13:00:00|1856.67|1851.07|1866.85|1861.25|1870.99|1865.39|1855.2|1849.6|3465
1690293600000|2023-07-25 14:00:00|1866.95|1861.35|1857.22|1851.62|1869.56|1863.96|1856.95|1851.35|3752
1690297200000|2023-07-25 15:00:00|1857.21|1851.61|1860.8|1855.2|1862.74|1857.14|1856.17|1850.57|3530
1690300800000|2023-07-25 16:00:00|1860.76|1855.16|1858.75|1853.15|1866.71|1861.11|1857.04|1851.44|2927
1690304400000|2023-07-25 17:00:00|1858.76|1853.16|1863.57|1857.97|1863.97|1858.37|1856.05|1850.45|3253
1690308000000|2023-07-25 18:00:00|1863.59|1857.99|1862.84|1857.24|1868.41|1862.81|1862.49|1856.89|1996
1690311600000|2023-07-25 19:00:00|1862.82|1857.22|1859.96|1854.36|1864.14|1858.54|1859.8|1854.2|1378
1690315200000|2023-07-25 20:00:00|1859.84|1854.24|1865.19|1859.59|1865.24|1859.64|1859.18|1853.58|2084
1690318800000|2023-07-25 21:00:00|1865.18|1859.58|1864.22|1858.62|1867.57|1861.97|1864.22|1858.62|2901
1690322400000|2023-07-25 22:00:00|1864.12|1858.52|1862.88|1857.28|1865.99|1860.39|1862.59|1856.99|1718
1690326000000|2023-07-25 23:00:00|1862.81|1857.21|1860.76|1855.16|1863.23|1857.63|1859.05|1853.45|747
1690329600000|2023-07-26 00:00:00|1860.78|1855.18|1859.01|1853.41|1861.51|1855.91|1857.54|1851.94|827
1690333200000|2023-07-26 01:00:00|1858.96|1853.36|1856.54|1850.94|1859.11|1853.51|1854.75|1849.15|2626
1690336800000|2023-07-26 02:00:00|1856.52|1850.92|1862.19|1856.59|1862.22|1856.62|1856.41|1850.81|3029
1690340400000|2023-07-26 03:00:00|1862.2|1856.6|1861.45|1855.85|1869.15|1863.55|1861.37|1855.77|2583
1690344000000|2023-07-26 04:00:00|1861.39|1855.79|1857.58|1851.98|1861.39|1855.79|1857.37|1851.77|1657
1690347600000|2023-07-26 05:00:00|1857.57|1851.97|1861.98|1856.38|1862.31|1856.71|1857.57|1851.97|2552
1690351200000|2023-07-26 06:00:00|1862.11|1856.51|1857.29|1851.69|1863.58|1857.98|1856.63|1851.03|1832
1690354800000|2023-07-26 07:00:00|1857.28|1851.68|1856.01|1850.41|1858.81|1853.21|1854.69|1849.09|1416
1690358400000|2023-07-26 08:00:00|1856.03|1850.43|1857.19|1851.59|1858.75|1853.15|1855.74|1850.14|1561
1690362000000|2023-07-26 09:00:00|1857.09|1851.49|1853|1847.4|1858.14|1852.54|1851.3|1845.7|2343
1690365600000|2023-07-26 10:00:00|1853.04|1847.44|1854.72|1849.12|1855.35|1849.75|1852.4|1846.8|2653
1690369200000|2023-07-26 11:00:00|1854.71|1849.11|1853.68|1848.08|1855.73|1850.13|1853.44|1847.84|992
1690372800000|2023-07-26 12:00:00|1853.55|1847.95|1858.28|1852.68|1858.58|1852.98|1852.96|1847.36|1560
1690376400000|2023-07-26 13:00:00|1858.31|1852.71|1860.88|1855.28|1861.47|1855.87|1858|1852.4|1083
1690380000000|2023-07-26 14:00:00|1860.91|1855.31|1860.71|1855.11|1863.11|1857.51|1857.89|1852.29|3032
1690383600000|2023-07-26 15:00:00|1860.7|1855.1|1863.67|1858.07|1864.1|1858.5|1860.7|1855.1|1754
1690387200000|2023-07-26 16:00:00|1863.57|1857.97|1861.75|1856.15|1866.77|1861.17|1860.87|1855.27|3223
1690390800000|2023-07-26 17:00:00|1861.82|1856.22|1860.07|1854.47|1863.44|1857.84|1858.74|1853.14|1883
1690394400000|2023-07-26 18:00:00|1860.06|1854.46|1873.64|1868.04|1885.62|1880.02|1859.16|1853.56|6783
1690398000000|2023-07-26 19:00:00|1873.67|1868.07|1876.09|1870.49|1878.46|1872.86|1860.47|1854.87|7322
1690401600000|2023-07-26 20:00:00|1876.08|1870.48|1883.55|1877.95|1890.55|1884.95|1874.8|1869.2|5078
1690405200000|2023-07-26 21:00:00|1883.71|1878.11|1873.91|1868.31|1886.21|1880.61|1873.09|1867.49|5672
1690408800000|2023-07-26 22:00:00|1873.9|1868.3|1875.48|1869.88|1875.67|1870.07|1870.65|1865.05|2464
1690412400000|2023-07-26 23:00:00|1875.5|1869.9|1874.86|1869.26|1879.49|1873.89|1870.78|1865.18|2998
1690416000000|2023-07-27 00:00:00|1874.89|1869.29|1872.99|1867.39|1875.36|1869.76|1870.74|1865.14|2877
1690419600000|2023-07-27 01:00:00|1872.98|1867.38|1877.44|1871.84|1877.52|1871.92|1872.05|1866.45|2735
1690423200000|2023-07-27 02:00:00|1877.42|1871.82|1880.51|1874.91|1881.3|1875.7|1874.66|1869.06|2101
1690426800000|2023-07-27 03:00:00|1880.5|1874.9|1878.76|1873.16|1882.06|1876.46|1878.76|1873.16|1994
1690430400000|2023-07-27 04:00:00|1878.83|1873.23|1882.89|1877.29|1883.17|1877.57|1878.82|1873.22|1947
1690434000000|2023-07-27 05:00:00|1882.88|1877.28|1881.07|1875.47|1884.72|1879.12|1880.91|1875.31|1134
1690437600000|2023-07-27 06:00:00|1881.08|1875.48|1876.29|1870.69|1881.6|1876|1876.29|1870.69|948
1690441200000|2023-07-27 07:00:00|1876.27|1870.67|1874.62|1869.02|1880.36|1874.76|1872.33|1866.73|2028
1690444800000|2023-07-27 08:00:00|1874.61|1869.01|1882.07|1876.47|1882.35|1876.75|1872.85|1867.25|3554
1690448400000|2023-07-27 09:00:00|1882.09|1876.49|1887.31|1881.71|1888.8|1883.2|1881.19|1875.59|3260
1690452000000|2023-07-27 10:00:00|1887.32|1881.72|1880.3|1874.7|1887.49|1881.89|1879.89|1874.29|1184
1690455600000|2023-07-27 11:00:00|1880.38|1874.78|1879.34|1873.74|1881.55|1875.95|1878.74|1873.14|804
1690459200000|2023-07-27 12:00:00|1879.42|1873.82|1880.64|1875.04|1881.22|1875.62|1876.98|1871.38|1293
1690462800000|2023-07-27 13:00:00|1880.75|1875.15|1876.97|1871.37|1881.61|1876.01|1876.06|1870.46|1342
1690466400000|2023-07-27 14:00:00|1876.96|1871.36|1872.4|1866.8|1877.82|1872.22|1871.95|1866.35|4398
1690470000000|2023-07-27 15:00:00|1872.37|1866.77|1871.55|1865.95|1875.26|1869.66|1867.32|1861.72|3716
1690473600000|2023-07-27 16:00:00|1871.46|1865.86|1869.94|1864.34|1871.93|1866.33|1868.86|1863.26|3327
1690477200000|2023-07-27 17:00:00|1869.92|1864.32|1867.86|1862.26|1871.41|1865.81|1865.92|1860.32|3627
1690480800000|2023-07-27 18:00:00|1867.85|1862.25|1861.92|1856.32|1869.35|1863.75|1859.62|1854.02|5609
1690484400000|2023-07-27 19:00:00|1861.9|1856.3|1863.22|1857.62|1865.22|1859.62|1858.38|1852.78|5429
1690488000000|2023-07-27 20:00:00|1863.21|1857.61|1861.92|1856.32|1864.63|1859.03|1861.32|1855.72|2780
1690491600000|2023-07-27 21:00:00|1861.74|1856.14|1862.64|1857.04|1864.08|1858.48|1859.86|1854.26|3066
1690495200000|2023-07-27 22:00:00|1862.54|1856.94|1859.53|1853.93|1864.16|1858.56|1859.53|1853.93|2022
1690498800000|2023-07-27 23:00:00|1859.47|1853.87|1863.68|1858.08|1863.94|1858.34|1857.46|1851.86|2716
1690502400000|2023-07-28 00:00:00|1863.66|1858.06|1864.86|1859.26|1867.14|1861.54|1863.54|1857.94|2174
1690506000000|2023-07-28 01:00:00|1864.8|1859.2|1866.37|1860.77|1867.14|1861.54|1863.38|1857.78|1290
1690509600000|2023-07-28 02:00:00|1866.38|1860.78|1864.89|1859.29|1866.86|1861.26|1863.27|1857.67|2557
1690513200000|2023-07-28 03:00:00|1864.88|1859.28|1865.29|1859.69|1867.84|1862.24|1863.07|1857.47|3813
1690516800000|2023-07-28 04:00:00|1865.3|1859.7|1866.03|1860.43|1867.3|1861.7|1863.4|1857.8|3614
1690520400000|2023-07-28 05:00:00|1866.04|1860.44|1861.55|1855.95|1866.54|1860.94|1859.93|1854.33|3469
1690524000000|2023-07-28 06:00:00|1861.54|1855.94|1862.81|1857.21|1863.88|1858.28|1860.18|1854.58|3388
1690527600000|2023-07-28 07:00:00|1862.8|1857.2|1861.95|1856.35|1866.01|1860.41|1861.53|1855.93|2793
1690531200000|2023-07-28 08:00:00|1861.96|1856.36|1865.21|1859.61|1865.77|1860.17|1861.33|1855.73|2568
1690534800000|2023-07-28 09:00:00|1865.22|1859.62|1870.72|1865.12|1871.44|1865.84|1864.56|1858.96|3607
1690538400000|2023-07-28 10:00:00|1870.77|1865.17|1869.42|1863.82|1871.43|1865.83|1868.1|1862.5|2428
1690542000000|2023-07-28 11:00:00|1869.41|1863.81|1869.99|1864.39|1870.96|1865.36|1867.84|1862.24|3101
1690545600000|2023-07-28 12:00:00|1869.96|1864.36|1875.45|1869.85|1875.92|1870.32|1869.34|1863.74|4416
1690549200000|2023-07-28 13:00:00|1875.43|1869.83|1873.87|1868.27|1876.12|1870.52|1871.16|1865.56|5058
1690552800000|2023-07-28 14:00:00|1873.78|1868.18|1881.49|1875.89|1885.75|1880.15|1873.55|1867.95|6932
1690556400000|2023-07-28 15:00:00|1881.58|1875.98|1878.27|1872.67|1883.34|1877.74|1877.19|1871.59|6537
1690560000000|2023-07-28 16:00:00|1878.28|1872.68|1880.22|1874.62|1882.53|1876.93|1876.17|1870.57|4367
1690563600000|2023-07-28 17:00:00|1880.33|1874.73|1874.07|1868.47|1880.33|1874.73|1869.73|1864.13|6117
1690567200000|2023-07-28 18:00:00|1874.1|1868.5|1878.79|1873.19|1879.29|1873.69|1873.77|1868.17|3115
1690570800000|2023-07-28 19:00:00|1878.3|1872.7|1877.38|1871.78|1880.2|1874.6|1876.48|1870.88|5305
1690574400000|2023-07-28 20:00:00|1877.28|1871.68|1879.68|1874.08|1880.36|1874.76|1875.39|1869.79|3573
1690614000000|2023-07-29 07:00:00|1876.96|1871.36|1875.1|1869.5|1877.45|1871.85|1874.39|1868.79|2540
1690617600000|2023-07-29 08:00:00|1875.12|1869.52|1875.27|1869.67|1877.37|1871.77|1873.73|1868.13|2700
1690621200000|2023-07-29 09:00:00|1875.19|1869.59|1874.12|1868.52|1876.78|1871.18|1872.91|1867.31|2385
1690624800000|2023-07-29 10:00:00|1874.13|1868.53|1873.77|1868.17|1874.85|1869.25|1872.65|1867.05|1638
1690628400000|2023-07-29 11:00:00|1873.67|1868.07|1873.9|1868.3|1876.37|1870.77|1873.08|1867.48|2454
1690632000000|2023-07-29 12:00:00|1873.97|1868.37|1875.8|1870.2|1878.02|1872.42|1873.23|1867.63|2974
1690635600000|2023-07-29 13:00:00|1875.87|1870.27|1876.41|1870.81|1878.53|1872.93|1875.78|1870.18|3057
1690639200000|2023-07-29 14:00:00|1876.42|1870.82|1876.08|1870.48|1877.89|1872.29|1875.09|1869.49|3465
1690642800000|2023-07-29 15:00:00|1876.1|1870.5|1876.07|1870.47|1876.89|1871.29|1874.8|1869.2|2560
1690646400000|2023-07-29 16:00:00|1876.08|1870.48|1877.03|1871.43|1877.06|1871.46|1874.28|1868.68|2625
1690650000000|2023-07-29 17:00:00|1877.04|1871.44|1880.1|1874.5|1880.66|1875.06|1876.21|1870.61|2871
1690653600000|2023-07-29 18:00:00|1880.06|1874.46|1878.12|1872.52|1880.61|1875.01|1876.45|1870.85|4330
1690657200000|2023-07-29 19:00:00|1878.19|1872.59|1881.33|1875.73|1882.51|1876.91|1878.18|1872.58|3028
1690660800000|2023-07-29 20:00:00|1881.34|1875.74|1887.24|1881.64|1889.19|1883.59|1881.27|1875.67|4501
1690664400000|2023-07-29 21:00:00|1887.23|1881.63|1885.04|1879.44|1889.07|1883.47|1883.61|1878.01|3853
1690668000000|2023-07-29 22:00:00|1885.05|1879.45|1883.29|1877.69|1886.19|1880.59|1882.67|1877.07|3535
1690671600000|2023-07-29 23:00:00|1883.17|1877.57|1884.09|1878.49|1885.47|1879.87|1882.47|1876.87|2855
1690675200000|2023-07-30 00:00:00|1884.04|1878.44|1884.89|1879.29|1885.04|1879.44|1881.74|1876.14|4473
1690678800000|2023-07-30 01:00:00|1884.95|1879.35|1881.51|1875.91|1885.12|1879.52|1880.64|1875.04|3610
1690682400000|2023-07-30 02:00:00|1881.44|1875.84|1881.31|1875.71|1882.28|1876.68|1880.26|1874.66|2489
1690686000000|2023-07-30 03:00:00|1881.26|1875.66|1881.87|1876.27|1882.69|1877.09|1880.89|1875.29|2526
1690689600000|2023-07-30 04:00:00|1881.81|1876.21|1882.26|1876.66|1882.89|1877.29|1881.17|1875.57|946
1690693200000|2023-07-30 05:00:00|1882.36|1876.76|1880.1|1874.5|1882.75|1877.15|1879.27|1873.67|2746
1690696800000|2023-07-30 06:00:00|1880.09|1874.49|1878.48|1872.88|1880.09|1874.49|1876.78|1871.18|3525
1690700400000|2023-07-30 07:00:00|1878.47|1872.87|1878.55|1872.95|1879.12|1873.52|1876.68|1871.08|1843
1690704000000|2023-07-30 08:00:00|1878.56|1872.96|1878.58|1872.98|1878.83|1873.23|1877.05|1871.45|2069
1690707600000|2023-07-30 09:00:00|1878.64|1873.04|1877.4|1871.8|1878.65|1873.05|1875.67|1870.07|2754
1690711200000|2023-07-30 10:00:00|1877.21|1871.61|1877.63|1872.03|1879.03|1873.43|1875.84|1870.24|3772
1690714800000|2023-07-30 11:00:00|1877.66|1872.06|1878.78|1873.18|1880.11|1874.51|1876.64|1871.04|3356
1690718400000|2023-07-30 12:00:00|1878.83|1873.23|1880.15|1874.55|1880.68|1875.08|1878.17|1872.57|2593
1690722000000|2023-07-30 13:00:00|1880.13|1874.53|1876.38|1870.78|1880.57|1874.97|1875.5|1869.9|2686
1690725600000|2023-07-30 14:00:00|1876.39|1870.79|1883.57|1877.97|1885.84|1880.24|1876.24|1870.64|5534
1690729200000|2023-07-30 15:00:00|1883.56|1877.96|1879.79|1874.19|1888.24|1882.64|1877.84|1872.24|6813
1690732800000|2023-07-30 16:00:00|1879.78|1874.18|1880.26|1874.66|1882.36|1876.76|1877.66|1872.06|5581
1690736400000|2023-07-30 17:00:00|1880.25|1874.65|1881.71|1876.11|1881.75|1876.15|1877.43|1871.83|4453
1690740000000|2023-07-30 18:00:00|1881.66|1876.06|1880.05|1874.45|1881.83|1876.23|1878.76|1873.16|2478
1690743600000|2023-07-30 19:00:00|1880.1|1874.5|1865.87|1858.77|1882.35|1876.75|1862.99|1855.89|4410
1690747200000|2023-07-30 20:00:00|1865.91|1858.81|1869.34|1862.24|1869.39|1862.29|1853.78|1846.68|8836
1690750800000|2023-07-30 21:00:00|1869.33|1862.23|1864.89|1859.29|1869.59|1862.49|1860.54|1854.94|4841
1690754400000|2023-07-30 22:00:00|1864.71|1859.11|1858.53|1852.93|1864.76|1859.16|1858.21|1852.61|825
1690758000000|2023-07-30 23:00:00|1858.56|1852.96|1864.44|1858.84|1865.81|1860.21|1858.47|1852.87|1270
1690761600000|2023-07-31 00:00:00|1864.42|1858.82|1875.86|1870.26|1879.75|1874.15|1863.88|1858.28|2595
1690765200000|2023-07-31 01:00:00|1875.94|1870.34|1875.69|1870.09|1877.56|1871.96|1870.41|1864.81|3362
1690768800000|2023-07-31 02:00:00|1875.66|1870.06|1873.26|1867.66|1878.01|1872.41|1872.74|1867.14|2550
1690772400000|2023-07-31 03:00:00|1873.21|1867.61|1871.98|1866.38|1873.6|1868|1870.95|1865.35|2602
1690776000000|2023-07-31 04:00:00|1872.01|1866.41|1866.25|1860.65|1872.95|1867.35|1866.2|1860.6|1924
1690779600000|2023-07-31 05:00:00|1866.21|1860.61|1867.65|1862.05|1868.56|1862.96|1865.67|1860.07|2054
1690783200000|2023-07-31 06:00:00|1867.12|1861.52|1869.46|1863.86|1869.79|1864.19|1865.97|1860.37|2748
1690786800000|2023-07-31 07:00:00|1869.53|1863.93|1867.93|1862.33|1870.64|1865.04|1867.39|1861.79|1476
1690790400000|2023-07-31 08:00:00|1867.94|1862.34|1871.08|1865.48|1871.97|1866.37|1867.36|1861.76|2657
1690794000000|2023-07-31 09:00:00|1871.06|1865.46|1870.52|1864.92|1871.64|1866.04|1867.95|1862.35|1551
1690797600000|2023-07-31 10:00:00|1870.51|1864.91|1870.68|1865.08|1872.45|1866.85|1870.15|1864.55|1507
1690801200000|2023-07-31 11:00:00|1870.95|1865.35|1870.43|1864.83|1872.44|1866.84|1869.76|1864.16|717
1690804800000|2023-07-31 12:00:00|1870.53|1864.93|1875.08|1869.48|1875.53|1869.93|1870.08|1864.48|1751
1690808400000|2023-07-31 13:00:00|1875.11|1869.51|1866.8|1861.2|1875.53|1869.93|1865.65|1860.05|1546
1690812000000|2023-07-31 14:00:00|1866.79|1861.19|1864.15|1858.55|1868.06|1862.46|1863.14|1857.54|3310
1690815600000|2023-07-31 15:00:00|1863.93|1858.33|1860.81|1855.21|1864.71|1859.11|1859.56|1853.96|1584
1690819200000|2023-07-31 16:00:00|1860.72|1855.12|1863.48|1857.88|1864.45|1858.85|1857.6|1852|4449
1690822800000|2023-07-31 17:00:00|1863.37|1857.77|1864.45|1858.85|1865.46|1859.86|1859.35|1853.75|1192
1690826400000|2023-07-31 18:00:00|1864.53|1858.93|1863.79|1858.19|1864.83|1859.23|1860.15|1854.55|1416
1690830000000|2023-07-31 19:00:00|1863.23|1857.63|1859.18|1853.58|1863.95|1858.35|1857.8|1852.2|2022
1690833600000|2023-07-31 20:00:00|1859.24|1853.64|1856.6|1851|1862.8|1857.2|1854.64|1849.04|2657
1690837200000|2023-07-31 21:00:00|1856.59|1850.99|1859.7|1854.1|1861.51|1855.91|1854.66|1849.06|4154
1690840800000|2023-07-31 22:00:00|1859.68|1854.08|1858.84|1853.24|1860.32|1854.72|1857.76|1852.16|1009
1690844400000|2023-07-31 23:00:00|1858.86|1853.26|1858.71|1853.11|1860.59|1854.99|1857.91|1852.31|1703
1690848000000|2023-08-01 00:00:00|1858.73|1853.13|1864.59|1858.99|1864.95|1859.35|1857.35|1851.75|2920
1690851600000|2023-08-01 01:00:00|1864.6|1859|1854.9|1849.3|1867.59|1861.99|1854.47|1848.87|1731
1690855200000|2023-08-01 02:00:00|1854.92|1849.32|1831.76|1826.16|1855.96|1850.36|1817.95|1812.35|3490
1690858800000|2023-08-01 03:00:00|1831.79|1826.19|1828.82|1823.22|1832.08|1826.48|1828.36|1822.76|3020
1690862400000|2023-08-01 04:00:00|1828.85|1823.25|1828.3|1822.7|1829.65|1824.05|1824.23|1818.63|1802
1690866000000|2023-08-01 05:00:00|1828.37|1822.77|1832|1826.4|1832.27|1826.67|1827.48|1821.88|1534
1690869600000|2023-08-01 06:00:00|1831.97|1826.37|1834.78|1829.18|1838.72|1833.12|1830.31|1824.71|3071
1690873200000|2023-08-01 07:00:00|1834.75|1829.15|1836.63|1831.03|1837.56|1831.96|1832.24|1826.64|1686
1690876800000|2023-08-01 08:00:00|1836.56|1830.96|1839.46|1833.86|1839.61|1834.01|1835.85|1830.25|1394
1690880400000|2023-08-01 09:00:00|1839.47|1833.87|1835.04|1829.44|1839.66|1834.06|1834.49|1828.89|1092
1690884000000|2023-08-01 10:00:00|1834.98|1829.38|1836.22|1830.62|1837.4|1831.8|1834.32|1828.72|1015
1690887600000|2023-08-01 11:00:00|1836.29|1830.69|1832.92|1827.32|1837.13|1831.53|1832.65|1827.05|480
1690891200000|2023-08-01 12:00:00|1832.95|1827.35|1834.16|1828.56|1837.95|1832.35|1829.85|1824.25|1289
1690894800000|2023-08-01 13:00:00|1834.15|1828.55|1836.02|1830.42|1838.03|1832.43|1833.6|1828|1039
1690898400000|2023-08-01 14:00:00|1836.03|1830.43|1829.48|1823.88|1837.71|1832.11|1828.66|1823.06|1628
1690902000000|2023-08-01 15:00:00|1829.46|1823.86|1835.89|1830.29|1837.71|1832.11|1816.01|1810.41|1947
1690905600000|2023-08-01 16:00:00|1835.88|1830.28|1834.93|1829.33|1843.88|1838.28|1831.75|1826.15|2395
1690909200000|2023-08-01 17:00:00|1835|1829.4|1838.98|1833.38|1839.38|1833.78|1834.84|1829.24|996
1690912800000|2023-08-01 18:00:00|1839.14|1833.54|1855.01|1849.41|1855.23|1849.63|1839.14|1833.54|2551
1690916400000|2023-08-01 19:00:00|1855.02|1849.42|1853.05|1847.45|1858.9|1853.3|1850.24|1844.64|2128
1690920000000|2023-08-01 20:00:00|1853.14|1847.54|1852.8|1847.2|1855.19|1849.59|1850.35|1844.75|1150
1690923600000|2023-08-01 21:00:00|1852.81|1847.21|1851.99|1846.39|1854.72|1849.12|1850|1844.4|2643
1690927200000|2023-08-01 22:00:00|1851.89|1846.29|1853.29|1847.69|1853.65|1848.05|1848.93|1843.33|1518
1690930800000|2023-08-01 23:00:00|1853.28|1847.68|1875.57|1869.97|1877.71|1872.11|1853.03|1847.43|4703
1690934400000|2023-08-02 00:00:00|1875.61|1870.01|1872.3|1866.7|1880.31|1874.71|1869.83|1864.23|4029
1690938000000|2023-08-02 01:00:00|1872.39|1866.79|1872.23|1866.63|1881.65|1876.05|1870.56|1864.96|3109
1690941600000|2023-08-02 02:00:00|1872.22|1866.62|1870.1|1864.5|1872.69|1867.09|1869.35|1863.75|1412
1690945200000|2023-08-02 03:00:00|1870.14|1864.54|1865.36|1859.76|1870.14|1864.54|1865.36|1859.76|1329
1690948800000|2023-08-02 04:00:00|1865.23|1859.63|1865.03|1859.43|1866.49|1860.89|1862.52|1856.92|797
1690952400000|2023-08-02 05:00:00|1864.92|1859.32|1864.1|1858.5|1864.93|1859.33|1861.25|1855.65|1031
1690956000000|2023-08-02 06:00:00|1864.09|1858.49|1859.45|1853.85|1865.67|1860.07|1859.43|1853.83|1180
1690959600000|2023-08-02 07:00:00|1859.56|1853.96|1858.53|1852.93|1863.04|1857.44|1857.91|1852.31|1004
1690963200000|2023-08-02 08:00:00|1858.52|1852.92|1859.22|1853.62|1859.69|1854.09|1855.34|1849.74|1897
1690966800000|2023-08-02 09:00:00|1859.26|1853.66|1856.3|1850.7|1861.8|1856.2|1856.09|1850.49|812
1690970400000|2023-08-02 10:00:00|1856.43|1850.83|1860.22|1854.62|1860.22|1854.62|1855.83|1850.23|728
1690974000000|2023-08-02 11:00:00|1860.15|1854.55|1861.8|1856.2|1862.91|1857.31|1859.91|1854.31|913
1690977600000|2023-08-02 12:00:00|1861.95|1856.35|1856.2|1850.6|1863.02|1857.42|1856.19|1850.59|2027
1690981200000|2023-08-02 13:00:00|1856.19|1850.59|1854.17|1848.57|1857.14|1851.54|1852.38|1846.78|1960
1690984800000|2023-08-02 14:00:00|1854.16|1848.56|1843.65|1838.05|1854.16|1848.56|1843.59|1837.99|2942
1690988400000|2023-08-02 15:00:00|1843.64|1838.04|1844.2|1838.6|1845.83|1840.23|1836.59|1830.99|3635
1690992000000|2023-08-02 16:00:00|1844.15|1838.55|1830.89|1825.29|1849.12|1843.52|1823.15|1817.55|3481
1690995600000|2023-08-02 17:00:00|1830.88|1825.28|1833.37|1827.77|1840.64|1835.04|1827.36|1821.76|3614
1690999200000|2023-08-02 18:00:00|1833.23|1827.63|1836.08|1830.48|1836.6|1831|1831.9|1826.3|2033
1691002800000|2023-08-02 19:00:00|1836.07|1830.47|1843.76|1838.16|1845.54|1839.94|1835.43|1829.83|1975
1691006400000|2023-08-02 20:00:00|1843.74|1838.14|1844.61|1839.01|1846.47|1840.87|1843.02|1837.42|1399
1691010000000|2023-08-02 21:00:00|1844.62|1839.02|1846.23|1840.63|1847.01|1841.41|1840.57|1834.97|3270
1691013600000|2023-08-02 22:00:00|1846.04|1840.44|1844.43|1838.83|1847.39|1841.79|1844.22|1838.62|918
1691017200000|2023-08-02 23:00:00|1844.5|1838.9|1842.22|1836.62|1844.52|1838.92|1839.85|1834.25|691
1691020800000|2023-08-03 00:00:00|1841.87|1836.27|1840.55|1834.95|1845.33|1839.73|1840.55|1834.95|1317
1691024400000|2023-08-03 01:00:00|1840.7|1835.1|1846.59|1840.99|1847.59|1841.99|1839.31|1833.71|1250
1691028000000|2023-08-03 02:00:00|1846.61|1841.01|1843|1837.4|1847.83|1842.23|1839.61|1834.01|1018
1691031600000|2023-08-03 03:00:00|1842.86|1837.26|1842.38|1836.78|1843.79|1838.19|1841.39|1835.79|602
1691035200000|2023-08-03 04:00:00|1842.37|1836.77|1838.85|1833.25|1842.58|1836.98|1836.3|1830.7|615
1691038800000|2023-08-03 05:00:00|1838.84|1833.24|1840.12|1834.52|1840.68|1835.08|1836.56|1830.96|1308
1691042400000|2023-08-03 06:00:00|1840.18|1834.58|1836.64|1831.04|1841.85|1836.25|1834.12|1828.52|1692
1691046000000|2023-08-03 07:00:00|1836.44|1830.84|1833.72|1828.12|1837.87|1832.27|1833.52|1827.92|2415
1691049600000|2023-08-03 08:00:00|1833.65|1828.05|1834.14|1828.54|1835.48|1829.88|1827.13|1821.53|4022
1691053200000|2023-08-03 09:00:00|1834.15|1828.55|1836.02|1830.42|1836.6|1831|1833.08|1827.48|2567
1691056800000|2023-08-03 10:00:00|1836.05|1830.45|1838.35|1832.75|1839.05|1833.45|1835.94|1830.34|1530
1691060400000|2023-08-03 11:00:00|1838.48|1832.88|1838.44|1832.84|1839.81|1834.21|1837.36|1831.76|1415
1691064000000|2023-08-03 12:00:00|1838.46|1832.86|1835.73|1830.13|1839.29|1833.69|1834.63|1829.03|3057
1691067600000|2023-08-03 13:00:00|1835.84|1830.24|1839.81|1834.21|1841.17|1835.57|1835.83|1830.23|3060
1691071200000|2023-08-03 14:00:00|1839.8|1834.2|1848.53|1842.93|1849.83|1844.23|1837.91|1832.31|3469
1691074800000|2023-08-03 15:00:00|1848.6|1843|1841.32|1835.72|1851|1845.4|1840.25|1834.65|4643
1691078400000|2023-08-03 16:00:00|1841.29|1835.69|1849.1|1843.5|1850.16|1844.56|1840.57|1834.97|3433
1691082000000|2023-08-03 17:00:00|1849.01|1843.41|1848.44|1842.84|1860.39|1854.79|1847.79|1842.19|4938
1691085600000|2023-08-03 18:00:00|1848.36|1842.76|1848.09|1842.49|1848.36|1842.76|1842.66|1837.06|4232
1691089200000|2023-08-03 19:00:00|1848.1|1842.5|1846.88|1841.28|1848.27|1842.67|1843.65|1838.05|3444
1691092800000|2023-08-03 20:00:00|1846.68|1841.08|1845.81|1840.21|1854.86|1849.26|1845.13|1839.53|4172
1691096400000|2023-08-03 21:00:00|1845.76|1840.16|1841.55|1835.95|1848.63|1843.03|1838.04|1832.44|3444
1691100000000|2023-08-03 22:00:00|1841.59|1835.99|1839.25|1833.65|1841.8|1836.2|1832.3|1826.7|3916
1691103600000|2023-08-03 23:00:00|1839.23|1833.63|1837.42|1831.82|1840.5|1834.9|1837.34|1831.74|1181
1691107200000|2023-08-04 00:00:00|1837.5|1831.9|1839.96|1834.36|1840.76|1835.16|1835.29|1829.69|2581
1691110800000|2023-08-04 01:00:00|1839.95|1834.35|1837.57|1831.97|1839.95|1834.35|1836.32|1830.72|2762
1691114400000|2023-08-04 02:00:00|1837.47|1831.87|1836.23|1830.63|1838.8|1833.2|1830.63|1825.03|3410
1691118000000|2023-08-04 03:00:00|1836.2|1830.6|1835.83|1830.23|1837.21|1831.61|1834.24|1828.64|1652
1691121600000|2023-08-04 04:00:00|1835.82|1830.22|1836.77|1831.17|1836.83|1831.23|1832.72|1827.12|1734
1691125200000|2023-08-04 05:00:00|1836.9|1831.3|1837.72|1832.12|1838.8|1833.2|1835.89|1830.29|1777
1691128800000|2023-08-04 06:00:00|1837.77|1832.17|1834.11|1828.51|1838.35|1832.75|1834.03|1828.43|1386
1691132400000|2023-08-04 07:00:00|1834.1|1828.5|1838.99|1833.39|1839.41|1833.81|1832.66|1827.06|1721
1691136000000|2023-08-04 08:00:00|1838.9|1833.3|1836.33|1830.73|1841.9|1836.3|1836.18|1830.58|3274
1691139600000|2023-08-04 09:00:00|1836.29|1830.69|1839.28|1833.68|1839.85|1834.25|1835.58|1829.98|1528
1691143200000|2023-08-04 10:00:00|1839.26|1833.66|1836.05|1830.45|1839.51|1833.91|1835.45|1829.85|1363
1691146800000|2023-08-04 11:00:00|1836.17|1830.57|1836.17|1830.57|1837.42|1831.82|1834.81|1829.21|1282
1691150400000|2023-08-04 12:00:00|1835.93|1830.33|1840.87|1835.27|1844.98|1839.38|1832.8|1827.2|3041
1691154000000|2023-08-04 13:00:00|1840.84|1835.24|1844.58|1838.98|1852.69|1847.09|1840.37|1834.77|2414
1691157600000|2023-08-04 14:00:00|1844.64|1839.04|1848.35|1842.75|1850.69|1845.09|1838.33|1832.73|2964
1691161200000|2023-08-04 15:00:00|1848.36|1842.76|1848.83|1843.23|1850.57|1844.97|1846.08|1840.48|2778
1691164800000|2023-08-04 16:00:00|1849.11|1843.51|1849.17|1843.57|1849.8|1844.2|1845.93|1840.33|1795
1691168400000|2023-08-04 17:00:00|1849.23|1843.63|1843.59|1837.99|1850.05|1844.45|1843.45|1837.85|942
1691172000000|2023-08-04 18:00:00|1842.81|1837.21|1833.65|1828.05|1842.81|1837.21|1828.75|1823.15|652
1691175600000|2023-08-04 19:00:00|1833.6|1828|1832.5|1826.9|1835.32|1829.72|1830.03|1824.43|245
1691179200000|2023-08-04 20:00:00|1832.53|1826.93|1823.88|1818.28|1835.11|1829.51|1817.1|1811.5|4246
1691218800000|2023-08-05 07:00:00|1832.7|1827.1|1832.52|1826.92|1832.99|1827.39|1831.81|1826.21|302
1691222400000|2023-08-05 08:00:00|1831.86|1826.26|1833.34|1827.74|1834.18|1828.58|1830.1|1824.5|1339
1691226000000|2023-08-05 09:00:00|1833.28|1827.68|1832.04|1826.44|1834.04|1828.44|1831.12|1825.52|1126
1691229600000|2023-08-05 10:00:00|1832.01|1826.41|1832.91|1827.31|1834.44|1828.84|1831.6|1826|2561
1691233200000|2023-08-05 11:00:00|1832.92|1827.32|1834.85|1829.25|1836.1|1830.5|1832.25|1826.65|1747
1691236800000|2023-08-05 12:00:00|1833.65|1828.05|1831.92|1826.32|1835.15|1829.55|1831.28|1825.68|1779
1691240400000|2023-08-05 13:00:00|1831.93|1826.33|1834.25|1828.65|1834.25|1828.65|1831.44|1825.84|764
1691244000000|2023-08-05 14:00:00|1834.22|1828.62|1836.9|1831.3|1837.82|1832.22|1833.97|1828.37|2652
1691247600000|2023-08-05 15:00:00|1837.1|1831.5|1834.73|1829.13|1838.43|1832.83|1831.98|1826.38|2865
1691251200000|2023-08-05 16:00:00|1834.8|1829.2|1832.51|1826.91|1835.36|1829.76|1831.63|1826.03|1975
1691254800000|2023-08-05 17:00:00|1832.52|1826.92|1835.49|1829.89|1835.7|1830.1|1831.91|1826.31|1253
1691258400000|2023-08-05 18:00:00|1835.45|1829.85|1838.6|1833|1840.27|1834.67|1834.7|1829.1|2321
1691262000000|2023-08-05 19:00:00|1838.64|1833.04|1836.83|1831.23|1839.81|1834.21|1836.08|1830.48|1923
1691265600000|2023-08-05 20:00:00|1836.98|1831.38|1835.48|1829.88|1837.09|1831.49|1835.03|1829.43|1023
1691269200000|2023-08-05 21:00:00|1835.92|1830.32|1836.74|1831.14|1838.25|1832.65|1835.7|1830.1|725
1691272800000|2023-08-05 22:00:00|1836.72|1831.12|1839.74|1834.14|1839.86|1834.26|1835.45|1829.85|1299
1691276400000|2023-08-05 23:00:00|1839.79|1834.19|1838.01|1832.41|1839.84|1834.24|1837.46|1831.86|1408
1691280000000|2023-08-06 00:00:00|1837.89|1832.29|1838.36|1832.76|1839.36|1833.76|1836.54|1830.94|1559
1691283600000|2023-08-06 01:00:00|1838.37|1832.77|1835.34|1829.74|1838.86|1833.26|1835.33|1829.73|1639
1691287200000|2023-08-06 02:00:00|1835.46|1829.86|1838.53|1832.93|1839.74|1834.14|1834.54|1828.94|1842
1691290800000|2023-08-06 03:00:00|1838.65|1833.05|1835.25|1829.65|1838.7|1833.1|1834.43|1828.83|978
1691294400000|2023-08-06 04:00:00|1835.17|1829.57|1836.89|1831.29|1837.02|1831.42|1835.17|1829.57|647
1691298000000|2023-08-06 05:00:00|1836.91|1831.31|1837.58|1831.98|1837.6|1832|1835.97|1830.37|567
1691301600000|2023-08-06 06:00:00|1837.57|1831.97|1835.86|1830.26|1838.07|1832.47|1833.56|1827.96|2361
1691305200000|2023-08-06 07:00:00|1835.85|1830.25|1836.4|1830.8|1836.52|1830.92|1834.52|1828.92|1009
1691308800000|2023-08-06 08:00:00|1836.34|1830.74|1836.86|1831.26|1838.69|1833.09|1834.82|1829.22|2346
1691312400000|2023-08-06 09:00:00|1836.64|1831.04|1832.33|1826.73|1836.74|1831.14|1831.09|1825.49|2858
1691316000000|2023-08-06 10:00:00|1832.32|1826.72|1832.23|1826.63|1833.85|1828.25|1829.75|1824.15|879
1691319600000|2023-08-06 11:00:00|1832.2|1826.6|1833.41|1827.81|1834.13|1828.53|1831.6|1826|1333
1691323200000|2023-08-06 12:00:00|1833.38|1827.78|1830.47|1824.87|1834.02|1828.42|1829.56|1823.96|1700
1691326800000|2023-08-06 13:00:00|1830.46|1824.86|1830.5|1824.9|1831.76|1826.16|1828.88|1823.28|1846
1691330400000|2023-08-06 14:00:00|1830.49|1824.89|1830.98|1825.38|1831.75|1826.15|1827.11|1821.51|3445
1691334000000|2023-08-06 15:00:00|1830.89|1825.29|1830.18|1824.58|1831.86|1826.26|1829.14|1823.54|2418
1691337600000|2023-08-06 16:00:00|1830.15|1824.55|1836.48|1830.88|1836.9|1831.3|1828.96|1823.36|2597
1691341200000|2023-08-06 17:00:00|1836.49|1830.89|1833.73|1828.13|1836.86|1831.26|1831.13|1825.53|2494
1691344800000|2023-08-06 18:00:00|1833.78|1828.18|1833.72|1828.12|1835.25|1829.65|1833.21|1827.61|1784
1691348400000|2023-08-06 19:00:00|1833.84|1828.24|1833.56|1826.46|1834.31|1828.71|1832.26|1825.33|678
1691352000000|2023-08-06 20:00:00|1833.54|1826.44|1833.75|1826.65|1834.7|1827.6|1831.4|1824.3|716
1691355600000|2023-08-06 21:00:00|1833.79|1826.69|1830|1824.4|1837.45|1831.85|1829.8|1824.2|203
1691359200000|2023-08-06 22:00:00|1829.85|1824.25|1830.15|1824.55|1833.63|1828.03|1829.69|1824.09|85
1691362800000|2023-08-06 23:00:00|1830.3|1824.7|1829.65|1824.05|1830.3|1824.7|1828.39|1822.79|12
1691366400000|2023-08-07 00:00:00|1831.15|1825.55|1829.65|1824.05|1832|1826.4|1826.73|1821.13|1044
1691370000000|2023-08-07 01:00:00|1829.64|1824.04|1840.72|1835.12|1843.97|1838.37|1829.58|1823.98|3312
1691373600000|2023-08-07 02:00:00|1840.87|1835.27|1843.83|1838.23|1844.42|1838.82|1839.47|1833.87|1552
1691377200000|2023-08-07 03:00:00|1843.88|1838.28|1837.65|1832.05|1846.25|1840.65|1837.55|1831.95|1412
1691380800000|2023-08-07 04:00:00|1837.7|1832.1|1840.67|1835.07|1841.25|1835.65|1837.03|1831.43|521
1691384400000|2023-08-07 05:00:00|1840.68|1835.08|1839.15|1833.55|1841.62|1836.02|1839.11|1833.51|1120
1691388000000|2023-08-07 06:00:00|1839.11|1833.51|1831.68|1826.08|1839.26|1833.66|1831.65|1826.05|2151
1691391600000|2023-08-07 07:00:00|1831.65|1826.05|1836.03|1830.43|1836.04|1830.44|1831.62|1826.02|852
1691395200000|2023-08-07 08:00:00|1836.05|1830.45|1832.39|1826.79|1836.05|1830.45|1832.34|1826.74|1689
1691398800000|2023-08-07 09:00:00|1832.28|1826.68|1834.8|1829.2|1835.1|1829.5|1831.65|1826.05|426
1691402400000|2023-08-07 10:00:00|1834.74|1829.14|1836.15|1830.55|1836.15|1830.55|1832.67|1827.07|711
1691406000000|2023-08-07 11:00:00|1836.24|1830.64|1833.58|1827.98|1836.25|1830.65|1833.54|1827.94|1323
1691409600000|2023-08-07 12:00:00|1833.54|1827.94|1832.12|1826.52|1835.75|1830.15|1831.05|1825.45|1156
1691413200000|2023-08-07 13:00:00|1832.11|1826.51|1828.06|1822.46|1833.91|1828.31|1828.03|1822.43|2610
1691416800000|2023-08-07 14:00:00|1828.05|1822.45|1829.88|1824.28|1832.54|1826.94|1826.82|1821.22|3590
1691420400000|2023-08-07 15:00:00|1829.87|1824.27|1818.73|1813.13|1829.98|1824.38|1814.8|1809.2|5176
1691424000000|2023-08-07 16:00:00|1818.66|1813.06|1816.22|1810.62|1819.69|1814.09|1803.1|1797.5|5591
1691427600000|2023-08-07 17:00:00|1816.23|1810.63|1815.74|1810.14|1819.6|1814|1806.97|1801.37|3682
1691431200000|2023-08-07 18:00:00|1815.69|1810.09|1822.6|1817|1831.9|1826.3|1814.32|1808.72|4738
1691434800000|2023-08-07 19:00:00|1822.58|1816.98|1826.09|1820.49|1826.37|1820.77|1818.01|1812.41|2343
1691438400000|2023-08-07 20:00:00|1826.1|1820.5|1828.17|1822.57|1828.19|1822.59|1823.84|1818.24|1853
1691442000000|2023-08-07 21:00:00|1828.18|1822.58|1826.59|1820.99|1831.1|1825.5|1825.6|1820|1579
1691445600000|2023-08-07 22:00:00|1826.72|1821.12|1828.44|1822.84|1829.29|1823.69|1825.91|1820.31|1971
1691449200000|2023-08-07 23:00:00|1828.45|1822.85|1829.81|1824.21|1829.98|1824.38|1826.9|1821.3|1160
1691452800000|2023-08-08 00:00:00|1829.82|1824.22|1835.35|1829.75|1835.45|1829.85|1828.75|1823.15|1971
1691456400000|2023-08-08 01:00:00|1835.4|1829.8|1827.58|1821.98|1835.65|1830.05|1827.1|1821.5|2309
1691460000000|2023-08-08 02:00:00|1827.53|1821.93|1829.77|1824.17|1831.49|1825.89|1826.79|1821.19|1730
1691463600000|2023-08-08 03:00:00|1829.85|1824.25|1830.57|1824.97|1831.32|1825.72|1829.47|1823.87|1459
1691467200000|2023-08-08 04:00:00|1830.56|1824.96|1834.02|1828.42|1834.11|1828.51|1830.36|1824.76|1215
1691470800000|2023-08-08 05:00:00|1833.85|1828.25|1835.37|1829.77|1839.25|1833.65|1833.85|1828.25|1890
1691474400000|2023-08-08 06:00:00|1835.45|1829.85|1833.5|1827.9|1837.24|1831.64|1833.49|1827.89|1289
1691478000000|2023-08-08 07:00:00|1833.55|1827.95|1830.78|1825.18|1833.88|1828.28|1830.42|1824.82|1400
1691481600000|2023-08-08 08:00:00|1830.83|1825.23|1830.74|1825.14|1832.04|1826.44|1830.42|1824.82|1315
1691485200000|2023-08-08 09:00:00|1830.67|1825.07|1831.16|1825.56|1831.56|1825.96|1830.38|1824.78|1201
1691488800000|2023-08-08 10:00:00|1831.18|1825.58|1835|1829.4|1835.36|1829.76|1830.94|1825.34|714
1691492400000|2023-08-08 11:00:00|1834.98|1829.38|1839.96|1834.36|1839.96|1834.36|1833.3|1827.7|1756
1691496000000|2023-08-08 12:00:00|1839.85|1834.25|1846.74|1841.14|1846.81|1841.21|1836.55|1830.95|2290
1691499600000|2023-08-08 13:00:00|1846.79|1841.19|1836.87|1831.27|1849.9|1844.3|1836.81|1831.21|3556
1691503200000|2023-08-08 14:00:00|1836.88|1831.28|1840.97|1835.37|1844.51|1838.91|1836.86|1831.26|1864
1691506800000|2023-08-08 15:00:00|1840.92|1835.32|1844.94|1839.34|1846.99|1841.39|1840.62|1835.02|1601
1691510400000|2023-08-08 16:00:00|1844.95|1839.35|1855.6|1850|1859.68|1854.08|1844.9|1839.3|3613
1691514000000|2023-08-08 17:00:00|1855.7|1850.1|1855.35|1849.75|1858.45|1852.85|1852.41|1846.81|3283
1691517600000|2023-08-08 18:00:00|1855.4|1849.8|1860.73|1855.13|1873.1|1867.5|1855.05|1849.45|4471
1691521200000|2023-08-08 19:00:00|1860.7|1855.1|1861.35|1855.75|1866.72|1861.12|1860.7|1855.1|2201
1691524800000|2023-08-08 20:00:00|1861.3|1855.7|1866.08|1860.48|1867.12|1861.52|1859.34|1853.74|1540
1691528400000|2023-08-08 21:00:00|1866.07|1860.47|1864.61|1859.01|1878.64|1873.04|1863.47|1857.87|2402
1691532000000|2023-08-08 22:00:00|1864.56|1858.96|1859.51|1853.91|1866.31|1860.71|1857.08|1851.48|2199
1691535600000|2023-08-08 23:00:00|1859.61|1854.01|1858.49|1852.89|1861.82|1856.22|1858.22|1852.62|1641
1691539200000|2023-08-09 00:00:00|1858.48|1852.88|1857.36|1851.76|1862.59|1856.99|1857.36|1851.76|1281
1691542800000|2023-08-09 01:00:00|1857.32|1851.72|1861.11|1855.51|1862.98|1857.38|1855.46|1849.86|1911
1691546400000|2023-08-09 02:00:00|1861.1|1855.5|1855.67|1850.07|1861.35|1855.75|1854.89|1849.29|2336
1691550000000|2023-08-09 03:00:00|1855.68|1850.08|1856.94|1851.34|1857.63|1852.03|1855.53|1849.93|865
1691553600000|2023-08-09 04:00:00|1856.93|1851.33|1859.05|1853.45|1859.54|1853.94|1855.72|1850.12|1834
1691557200000|2023-08-09 05:00:00|1859.06|1853.46|1859.32|1853.72|1860.63|1855.03|1858.17|1852.57|1114
1691560800000|2023-08-09 06:00:00|1859.29|1853.69|1859.55|1853.95|1859.78|1854.18|1856.07|1850.47|1799
1691564400000|2023-08-09 07:00:00|1859.52|1853.92|1863.71|1858.11|1864.86|1859.26|1859.35|1853.75|2135
1691568000000|2023-08-09 08:00:00|1863.68|1858.08|1864.37|1858.77|1866.16|1860.56|1861.82|1856.22|2065
1691571600000|2023-08-09 09:00:00|1864.33|1858.73|1861.4|1855.8|1864.35|1858.75|1861.35|1855.75|1374
1691575200000|2023-08-09 10:00:00|1861.35|1855.75|1866.29|1860.69|1867.99|1862.39|1860.04|1854.44|1184
1691578800000|2023-08-09 11:00:00|1866.25|1860.65|1864.82|1859.22|1866.64|1861.04|1861.71|1856.11|1464
1691582400000|2023-08-09 12:00:00|1864.88|1859.28|1871.25|1865.65|1871.76|1866.16|1862.02|1856.42|2305
1691586000000|2023-08-09 13:00:00|1871.26|1865.66|1862.3|1856.7|1873.4|1867.8|1862.29|1856.69|2742
1691589600000|2023-08-09 14:00:00|1862.25|1856.65|1855.46|1849.86|1865.75|1860.15|1855.46|1849.86|3313
1691593200000|2023-08-09 15:00:00|1855.51|1849.91|1854.73|1849.13|1857.57|1851.97|1853.09|1847.49|3713
1691596800000|2023-08-09 16:00:00|1854.56|1848.96|1850.35|1844.75|1855.54|1849.94|1848.83|1843.23|3043
1691600400000|2023-08-09 17:00:00|1850.36|1844.76|1850.74|1845.14|1853.52|1847.92|1848.22|1842.62|1909
1691604000000|2023-08-09 18:00:00|1850.85|1845.25|1854.77|1849.17|1856.55|1850.95|1849.82|1844.22|1282
1691607600000|2023-08-09 19:00:00|1854.84|1849.24|1849.66|1844.06|1856.36|1850.76|1847.71|1842.11|1696
1691611200000|2023-08-09 20:00:00|1849.71|1844.11|1854.29|1848.69|1854.65|1849.05|1849.36|1843.76|2192
1691614800000|2023-08-09 21:00:00|1854.2|1848.6|1855.27|1849.67|1856.22|1850.62|1848.83|1843.23|989
1691618400000|2023-08-09 22:00:00|1855.32|1849.72|1857|1851.4|1857.14|1851.54|1854.9|1849.3|1062
1691622000000|2023-08-09 23:00:00|1856.95|1851.35|1856.87|1851.27|1859.95|1854.35|1856.68|1851.08|1101
1691625600000|2023-08-10 00:00:00|1856.89|1851.29|1858.78|1853.18|1859.44|1853.84|1856.38|1850.78|1254
1691629200000|2023-08-10 01:00:00|1858.83|1853.23|1856.82|1851.22|1858.93|1853.33|1856.6|1851|729
1691632800000|2023-08-10 02:00:00|1857.05|1851.45|1855.15|1849.55|1858.38|1852.78|1855.15|1849.55|707
1691636400000|2023-08-10 03:00:00|1855.1|1849.5|1854.14|1848.54|1856.16|1850.56|1854.12|1848.52|1300
1691640000000|2023-08-10 04:00:00|1854.17|1848.57|1853.42|1847.82|1854.51|1848.91|1853.09|1847.49|813
1691643600000|2023-08-10 05:00:00|1853.47|1847.87|1854.53|1848.93|1855.08|1849.48|1851.98|1846.38|703
1691647200000|2023-08-10 06:00:00|1854.58|1848.98|1851.12|1845.52|1856.41|1850.81|1851.12|1845.52|540
1691650800000|2023-08-10 07:00:00|1852.15|1846.55|1852.1|1846.5|1855.3|1849.7|1850.8|1845.2|881
1691654400000|2023-08-10 08:00:00|1852.05|1846.45|1852.85|1847.25|1853.35|1847.75|1850.8|1845.2|724
1691658000000|2023-08-10 09:00:00|1852.75|1847.15|1852.95|1847.35|1854.1|1848.5|1850.95|1845.35|824
1691661600000|2023-08-10 10:00:00|1853.3|1847.7|1855.35|1849.75|1855.5|1849.9|1851.7|1846.1|934
1691665200000|2023-08-10 11:00:00|1855.45|1849.85|1851.85|1846.25|1855.9|1850.3|1851.5|1845.9|1248
1691668800000|2023-08-10 12:00:00|1851.9|1846.3|1858.25|1852.65|1860.65|1855.05|1850.95|1845.35|3033
1691672400000|2023-08-10 13:00:00|1858.15|1852.55|1864.85|1859.25|1865.6|1860|1855.25|1849.65|3276
1691676000000|2023-08-10 14:00:00|1865.05|1859.45|1853.85|1848.25|1867.15|1861.55|1849.05|1843.45|3770
1691679600000|2023-08-10 15:00:00|1853.9|1848.3|1854.75|1849.15|1857.5|1851.9|1852.55|1846.95|3382
1691683200000|2023-08-10 16:00:00|1854.7|1849.1|1852.5|1846.9|1855.15|1849.55|1850.4|1844.8|2305
1691686800000|2023-08-10 17:00:00|1852.45|1846.85|1849.1|1843.5|1853.3|1847.7|1846.95|1841.35|2516
1691690400000|2023-08-10 18:00:00|1849.05|1843.45|1851.1|1845.5|1851.9|1846.3|1848.05|1842.45|2514
1691694000000|2023-08-10 19:00:00|1851.05|1845.45|1850.25|1844.65|1851.65|1846.05|1848.25|1842.65|1952
1691697600000|2023-08-10 20:00:00|1850.35|1844.75|1851.2|1845.6|1852.85|1847.25|1849.45|1843.85|1337
1691701200000|2023-08-10 21:00:00|1851.25|1845.65|1850.95|1845.35|1852.85|1847.25|1850.8|1845.2|372
1691704800000|2023-08-10 22:00:00|1851|1845.4|1852.5|1846.9|1854.1|1848.5|1850.6|1845|1272
1691708400000|2023-08-10 23:00:00|1852.55|1846.95|1853.05|1847.45|1854.25|1848.65|1852.45|1846.85|230
1691712000000|2023-08-11 00:00:00|1853.1|1847.5|1855.45|1849.85|1855.5|1849.9|1852.7|1847.1|631
1691715600000|2023-08-11 01:00:00|1855.6|1850|1852.3|1846.7|1855.85|1850.25|1852.15|1846.55|1437
1691719200000|2023-08-11 02:00:00|1852.25|1846.65|1845.25|1839.65|1852.3|1846.7|1843.95|1838.35|1725
1691722800000|2023-08-11 03:00:00|1845.2|1839.6|1847.45|1841.85|1848.45|1842.85|1844.15|1838.55|1654
1691726400000|2023-08-11 04:00:00|1847.3|1841.7|1848.85|1843.25|1848.95|1843.35|1847.05|1841.45|235
1691730000000|2023-08-11 05:00:00|1848.6|1843|1850.6|1845|1850.6|1845|1847.6|1842|659
1691733600000|2023-08-11 06:00:00|1850.55|1844.95|1850.7|1845.1|1851.3|1845.7|1848.8|1843.2|1106
1691737200000|2023-08-11 07:00:00|1850.55|1844.95|1849.4|1843.8|1851.35|1845.75|1849.4|1843.8|795
1691740800000|2023-08-11 08:00:00|1849.6|1844|1849.15|1843.55|1851.85|1846.25|1848.95|1843.35|911
1691744400000|2023-08-11 09:00:00|1848.95|1843.35|1847.35|1841.75|1849|1843.4|1846.65|1841.05|945
1691748000000|2023-08-11 10:00:00|1847.3|1841.7|1849|1843.4|1850.1|1844.5|1845.8|1840.2|1308
1691751600000|2023-08-11 11:00:00|1849.05|1843.45|1852.1|1846.5|1852.55|1846.95|1848.9|1843.3|615
1691755200000|2023-08-11 12:00:00|1852.2|1846.6|1850|1844.4|1853.45|1847.85|1849.3|1843.7|1576
1691758800000|2023-08-11 13:00:00|1849.95|1844.35|1853.45|1847.85|1853.45|1847.85|1848.2|1842.6|2233
1691762400000|2023-08-11 14:00:00|1853.65|1848.05|1854.35|1848.75|1858.2|1852.6|1852.65|1847.05|3466
1691766000000|2023-08-11 15:00:00|1854.4|1848.8|1846.15|1840.55|1856.05|1850.45|1844.45|1838.85|4000
1691769600000|2023-08-11 16:00:00|1846.35|1840.75|1844.95|1839.35|1849.7|1844.1|1839.05|1833.45|2941
1691773200000|2023-08-11 17:00:00|1844.8|1839.2|1843.6|1838|1846.15|1840.55|1842.55|1836.95|2152
1691776800000|2023-08-11 18:00:00|1843.55|1837.95|1845.4|1839.8|1846.1|1840.5|1842.6|1837|1563
1691780400000|2023-08-11 19:00:00|1845.35|1839.75|1845.3|1839.7|1846.05|1840.45|1843.1|1837.5|970
1691784000000|2023-08-11 20:00:00|1845.35|1839.75|1846.55|1840.95|1846.7|1841.1|1844.5|1838.9|439
1691823600000|2023-08-12 07:00:00|1850.4|1844.8|1851.8|1846.2|1852.8|1847.2|1850.4|1844.8|654
1691827200000|2023-08-12 08:00:00|1851.85|1846.25|1850.25|1844.65|1852.35|1846.75|1849.85|1844.25|333
1691830800000|2023-08-12 09:00:00|1850.3|1844.7|1852.1|1846.5|1852.3|1846.7|1850.25|1844.65|853
1691834400000|2023-08-12 10:00:00|1852.15|1846.55|1852.55|1846.95|1852.75|1847.15|1851.7|1846.1|313
1691838000000|2023-08-12 11:00:00|1852.95|1847.35|1852.35|1846.75|1853.05|1847.45|1851.1|1845.5|431
1691841600000|2023-08-12 12:00:00|1852.4|1846.8|1853.91|1848.31|1854.45|1848.85|1852.15|1846.55|1463
1691845200000|2023-08-12 13:00:00|1853.92|1848.32|1853.49|1847.89|1855.46|1849.86|1853.47|1847.87|1430
1691848800000|2023-08-12 14:00:00|1853.47|1847.87|1854.96|1849.36|1855.43|1849.83|1853.47|1847.87|544
1691852400000|2023-08-12 15:00:00|1855.03|1849.43|1853.17|1847.57|1855.95|1850.35|1852.92|1847.32|1765
1691856000000|2023-08-12 16:00:00|1853.24|1847.64|1854.18|1848.58|1855.26|1849.66|1853.17|1847.57|1800
1691859600000|2023-08-12 17:00:00|1854.17|1848.57|1851.19|1845.59|1854.18|1848.58|1850.88|1845.28|2546
1691863200000|2023-08-12 18:00:00|1851.11|1845.51|1851.29|1845.69|1852.16|1846.56|1850.11|1844.51|2044
1691866800000|2023-08-12 19:00:00|1851.28|1845.68|1849.86|1844.26|1851.28|1845.68|1849.66|1844.06|1222
1691870400000|2023-08-12 20:00:00|1849.79|1844.19|1850.11|1844.51|1850.76|1845.16|1849.57|1843.97|492
1691874000000|2023-08-12 21:00:00|1849.96|1844.36|1851.66|1846.06|1851.93|1846.33|1848.8|1843.2|1563
1691877600000|2023-08-12 22:00:00|1851.54|1845.94|1852.34|1846.74|1852.37|1846.77|1851.48|1845.88|979
1691881200000|2023-08-12 23:00:00|1852.3|1846.7|1852.23|1846.63|1852.37|1846.77|1851.59|1845.99|1177
1691884800000|2023-08-13 00:00:00|1852.29|1846.69|1853.53|1847.93|1853.83|1848.23|1851.77|1846.17|1151
1691888400000|2023-08-13 01:00:00|1853.46|1847.86|1853.63|1848.03|1854.11|1848.51|1852.47|1846.87|1866
1691892000000|2023-08-13 02:00:00|1853.74|1848.14|1853.02|1847.42|1853.84|1848.24|1853.02|1847.42|758
1691895600000|2023-08-13 03:00:00|1853.01|1847.41|1852.07|1846.47|1853.01|1847.41|1851.24|1845.64|1103
1691899200000|2023-08-13 04:00:00|1852.12|1846.52|1851.17|1845.57|1852.24|1846.64|1850.79|1845.19|1020
1691902800000|2023-08-13 05:00:00|1851.18|1845.58|1850.46|1844.86|1851.32|1845.72|1848.9|1843.3|995
1691906400000|2023-08-13 06:00:00|1850.4|1844.8|1851.31|1845.71|1851.55|1845.95|1850.34|1844.74|1643
1691910000000|2023-08-13 07:00:00|1851.3|1845.7|1852.25|1846.65|1852.25|1846.65|1850.58|1844.98|1696
1691913600000|2023-08-13 08:00:00|1852.21|1846.61|1853.19|1847.59|1853.49|1847.89|1852.15|1846.55|1072
1691917200000|2023-08-13 09:00:00|1853.12|1847.52|1853.22|1847.62|1853.24|1847.64|1852|1846.4|1075
1691920800000|2023-08-13 10:00:00|1853.23|1847.63|1852.51|1846.91|1853.59|1847.99|1852.37|1846.77|1312
1691924400000|2023-08-13 11:00:00|1852.5|1846.9|1851.6|1846|1852.59|1846.99|1851.16|1845.56|3087
1691928000000|2023-08-13 12:00:00|1851.59|1845.99|1853.1|1847.5|1854.05|1848.45|1851.55|1845.95|2029
1691931600000|2023-08-13 13:00:00|1853.13|1847.53|1851.9|1846.3|1853.41|1847.81|1851.84|1846.24|273
1691935200000|2023-08-13 14:00:00|1851.77|1846.17|1851.58|1845.98|1853.24|1847.64|1851.58|1845.98|673
1691938800000|2023-08-13 15:00:00|1851.57|1845.97|1850.62|1845.02|1851.79|1846.19|1849.56|1843.96|1269
1691942400000|2023-08-13 16:00:00|1850.63|1845.03|1850.24|1844.64|1850.7|1845.1|1848.32|1842.72|1100
1691946000000|2023-08-13 17:00:00|1850.23|1844.63|1852.44|1846.84|1854.01|1848.41|1850.18|1844.58|1174
1691949600000|2023-08-13 18:00:00|1852.33|1846.73|1856.22|1850.62|1858.69|1853.09|1852.33|1846.73|563
1691953200000|2023-08-13 19:00:00|1856.49|1850.89|1861.27|1854.17|1864.68|1857.58|1856.45|1850.85|1173
1691956800000|2023-08-13 20:00:00|1861.26|1854.16|1856.7|1851.1|1863.1|1856|1856.62|1849.82|1180
1691960400000|2023-08-13 21:00:00|1856.9|1851.3|1850.37|1844.77|1857.08|1851.48|1848.88|1843.28|1814
1691964000000|2023-08-13 22:00:00|1850.34|1844.74|1841.3|1835.7|1850.55|1844.95|1836.38|1830.78|4020
1691967600000|2023-08-13 23:00:00|1840.67|1835.07|1842.9|1837.3|1844.57|1838.97|1839.22|1833.62|1720
1691971200000|2023-08-14 00:00:00|1842.85|1837.25|1843.11|1837.51|1846.13|1840.53|1840.31|1834.71|2031
1691974800000|2023-08-14 01:00:00|1843.3|1837.7|1843.37|1837.77|1844.51|1838.91|1840.8|1835.2|3565
1691978400000|2023-08-14 02:00:00|1843.87|1838.27|1846.14|1840.54|1849.49|1843.89|1836.81|1831.21|2560
1691982000000|2023-08-14 03:00:00|1846.19|1840.59|1848.22|1842.62|1850.83|1845.23|1845.04|1839.44|653
1691985600000|2023-08-14 04:00:00|1848.42|1842.82|1849.37|1843.77|1850.91|1845.31|1848.09|1842.49|478
1691989200000|2023-08-14 05:00:00|1849.48|1843.88|1852.22|1846.62|1852.75|1847.15|1848.71|1843.11|142
1691992800000|2023-08-14 06:00:00|1852.46|1846.86|1849.88|1844.28|1853.29|1847.69|1849.66|1844.06|857
1691996400000|2023-08-14 07:00:00|1849.75|1844.15|1850.39|1844.79|1850.87|1845.27|1849.25|1843.65|1152
1692000000000|2023-08-14 08:00:00|1850.49|1844.89|1849.85|1844.25|1852.78|1847.18|1849.85|1844.25|943
1692003600000|2023-08-14 09:00:00|1849.83|1844.23|1849.6|1844|1850.11|1844.51|1849.15|1843.55|510
1692007200000|2023-08-14 10:00:00|1849.55|1843.95|1850.35|1844.75|1850.5|1844.9|1849.25|1843.65|223
1692010800000|2023-08-14 11:00:00|1850.45|1844.85|1848.75|1843.15|1850.45|1844.85|1846.95|1841.35|677
1692014400000|2023-08-14 12:00:00|1848.7|1843.1|1847|1841.4|1848.75|1843.15|1845.35|1839.75|1228
1692018000000|2023-08-14 13:00:00|1846.95|1841.35|1846.6|1841|1847.45|1841.85|1844.4|1838.8|872
1692021600000|2023-08-14 14:00:00|1846.55|1840.95|1853|1847.4|1855.25|1849.65|1846.2|1840.6|1893
1692025200000|2023-08-14 15:00:00|1853.05|1847.45|1854.25|1848.65|1857|1851.4|1850.5|1844.9|1414
1692028800000|2023-08-14 16:00:00|1854.3|1848.7|1854.25|1848.65|1856.65|1851.05|1853.45|1847.85|1636
1692032400000|2023-08-14 17:00:00|1854.2|1848.6|1848.35|1842.75|1855.05|1849.45|1847.6|1842|1616
1692036000000|2023-08-14 18:00:00|1848.25|1842.65|1843.85|1838.25|1848.25|1842.65|1840.5|1834.9|2862
1692039600000|2023-08-14 19:00:00|1843.8|1838.2|1843.05|1837.45|1844.9|1839.3|1842.55|1836.95|1216
1692043200000|2023-08-14 20:00:00|1843|1837.4|1845.85|1840.25|1846.2|1840.6|1841.75|1836.15|489
1692046800000|2023-08-14 21:00:00|1846.2|1840.6|1846.7|1841.1|1847.05|1841.45|1845.75|1840.15|856
1692050400000|2023-08-14 22:00:00|1846.65|1841.05|1846.8|1841.2|1847.75|1842.15|1846.05|1840.45|1308
1692054000000|2023-08-14 23:00:00|1846.75|1841.15|1846.65|1841.05|1847|1841.4|1846.05|1840.45|2095
1692057600000|2023-08-15 00:00:00|1846.55|1840.95|1848.3|1842.7|1848.3|1842.7|1846.1|1840.5|1484
1692061200000|2023-08-15 01:00:00|1848.25|1842.65|1847.05|1841.45|1848.4|1842.8|1845.6|1840|1244
1692064800000|2023-08-15 02:00:00|1846.95|1841.35|1844.5|1838.9|1846.95|1841.35|1843.95|1838.35|1194
1692068400000|2023-08-15 03:00:00|1844.45|1838.85|1845.25|1839.65|1845.45|1839.85|1844.1|1838.5|449
1692072000000|2023-08-15 04:00:00|1845.35|1839.75|1843.25|1837.65|1845.45|1839.85|1843.25|1837.65|1559
1692075600000|2023-08-15 05:00:00|1843.15|1837.55|1843.2|1837.6|1843.85|1838.25|1841.75|1836.15|988
1692079200000|2023-08-15 06:00:00|1843|1837.4|1842.45|1836.85|1844|1838.4|1842.4|1836.8|1149
1692082800000|2023-08-15 07:00:00|1842.5|1836.9|1843.95|1838.35|1844.4|1838.8|1840.75|1835.15|461
1692086400000|2023-08-15 08:00:00|1843.8|1838.2|1843.25|1837.65|1845.6|1840|1842.65|1837.05|1600
1692090000000|2023-08-15 09:00:00|1843.2|1837.6|1844.16|1838.56|1845.28|1839.68|1842.95|1837.35|645
1692093600000|2023-08-15 10:00:00|1843.55|1837.95|1843.1|1837.5|1843.75|1838.15|1842.75|1837.15|309
1692097200000|2023-08-15 11:00:00|1843.05|1837.45|1840.85|1835.25|1843.25|1837.65|1839.25|1833.65|437
1692100800000|2023-08-15 12:00:00|1840.4|1834.8|1842.55|1836.95|1844.5|1838.9|1840.25|1834.65|536
1692104400000|2023-08-15 13:00:00|1842.65|1837.05|1841.5|1835.9|1845.1|1839.5|1841.5|1835.9|795
1692108000000|2023-08-15 14:00:00|1841.55|1835.95|1844.4|1838.8|1845.75|1840.15|1838.05|1832.45|1902
1692111600000|2023-08-15 15:00:00|1844.35|1838.75|1840.5|1834.9|1845.75|1840.15|1839.55|1833.95|1784
1692115200000|2023-08-15 16:00:00|1840.55|1834.95|1838.6|1833|1842.2|1836.6|1837.85|1832.25|2002
1692118800000|2023-08-15 17:00:00|1838.7|1833.1|1841.85|1836.25|1842|1836.4|1838.2|1832.6|660
1692122400000|2023-08-15 18:00:00|1841.75|1836.15|1840.95|1835.35|1843.35|1837.75|1839.75|1834.15|1007
1692126000000|2023-08-15 19:00:00|1841|1835.4|1828.35|1822.75|1841|1835.4|1814.8|1809.2|3708
1692129600000|2023-08-15 20:00:00|1828.2|1822.6|1830.4|1824.8|1832.85|1827.25|1825.7|1820.1|1785
1692133200000|2023-08-15 21:00:00|1830.45|1824.85|1829.95|1824.35|1832.55|1826.95|1828.6|1823|1387
1692136800000|2023-08-15 22:00:00|1829.9|1824.3|1829.35|1823.75|1831.45|1825.85|1828.75|1823.15|1278
1692140400000|2023-08-15 23:00:00|1829.55|1823.95|1830.05|1824.45|1831.55|1825.95|1829.05|1823.45|893
1692144000000|2023-08-16 00:00:00|1829.75|1824.15|1830.25|1824.65|1831.65|1826.05|1828.85|1823.25|1038
1692147600000|2023-08-16 01:00:00|1830.3|1824.7|1831.4|1825.8|1831.45|1825.85|1828.7|1823.1|1974
1692151200000|2023-08-16 02:00:00|1831.35|1825.75|1831.95|1826.35|1832.1|1826.5|1830.75|1825.15|879
1692154800000|2023-08-16 03:00:00|1831.9|1826.3|1829.25|1823.65|1832.2|1826.6|1829.15|1823.55|1834
1692158400000|2023-08-16 04:00:00|1829.45|1823.85|1827.2|1821.6|1829.75|1824.15|1826.5|1820.9|2083
1692162000000|2023-08-16 05:00:00|1827.25|1821.65|1824.05|1818.45|1828.15|1822.55|1822.85|1817.25|2027
1692165600000|2023-08-16 06:00:00|1823.95|1818.35|1826.25|1820.65|1826.45|1820.85|1820.55|1814.95|1075
1692169200000|2023-08-16 07:00:00|1826.15|1820.55|1827.75|1822.15|1829.15|1823.55|1826|1820.4|1627
1692172800000|2023-08-16 08:00:00|1827.7|1822.1|1826.05|1820.45|1828|1822.4|1824.55|1818.95|1925
1692176400000|2023-08-16 09:00:00|1825.95|1820.35|1825.05|1819.45|1825.95|1820.35|1820.45|1814.85|1230
1692180000000|2023-08-16 10:00:00|1825.1|1819.5|1827.35|1821.75|1827.45|1821.85|1824.85|1819.25|622
1692183600000|2023-08-16 11:00:00|1826.9|1821.3|1825.75|1820.15|1827.05|1821.45|1823.85|1818.25|610
1692187200000|2023-08-16 12:00:00|1825.55|1819.95|1825.2|1819.6|1828.95|1823.35|1820.85|1815.25|2293
1692190800000|2023-08-16 13:00:00|1825.1|1819.5|1821.95|1816.35|1825.95|1820.35|1819.55|1813.95|2880
1692194400000|2023-08-16 14:00:00|1822|1816.4|1827.1|1821.5|1827.65|1822.05|1820.1|1814.5|2123
1692198000000|2023-08-16 15:00:00|1827.15|1821.55|1820.85|1815.25|1827.55|1821.95|1820.75|1815.15|2184
1692201600000|2023-08-16 16:00:00|1820.8|1815.2|1823.2|1817.6|1823.35|1817.75|1816.35|1810.75|3771
1692205200000|2023-08-16 17:00:00|1823.25|1817.65|1826.55|1820.95|1826.65|1821.05|1820.5|1814.9|3001
1692208800000|2023-08-16 18:00:00|1826.25|1820.65|1824.5|1818.9|1830.1|1824.5|1824.15|1818.55|2196
1692212400000|2023-08-16 19:00:00|1824.55|1818.95|1821.4|1815.8|1824.75|1819.15|1820.85|1815.25|1453
1692216000000|2023-08-16 20:00:00|1821.35|1815.75|1810.85|1805.25|1823.7|1818.1|1798.5|1792.9|3918
1692219600000|2023-08-16 21:00:00|1810.75|1805.15|1812.5|1806.9|1812.5|1806.9|1803.7|1798.1|2657
1692223200000|2023-08-16 22:00:00|1812.55|1806.95|1812.9|1807.3|1816.05|1810.45|1811.8|1806.2|1613
1692226800000|2023-08-16 23:00:00|1812.85|1807.25|1808.3|1802.7|1812.85|1807.25|1806.65|1801.05|2601
1692230400000|2023-08-17 00:00:00|1808.35|1802.75|1797.8|1792.2|1811|1805.4|1780.55|1774.95|4230
1692234000000|2023-08-17 01:00:00|1797.9|1792.3|1799.65|1794.05|1801.45|1795.85|1795.85|1790.25|2422
1692237600000|2023-08-17 02:00:00|1799.7|1794.1|1796.85|1791.25|1802.4|1796.8|1796.05|1790.45|1665
1692241200000|2023-08-17 03:00:00|1796.9|1791.3|1799.55|1793.95|1802.15|1796.55|1796.85|1791.25|1617
1692244800000|2023-08-17 04:00:00|1799|1793.4|1799.6|1794|1801.4|1795.8|1798|1792.4|1053
1692248400000|2023-08-17 05:00:00|1799.55|1793.95|1803|1797.4|1804.15|1798.55|1799.1|1793.5|1330
1692252000000|2023-08-17 06:00:00|1803.05|1797.45|1803.45|1797.85|1803.45|1797.85|1800.7|1795.1|911
1692255600000|2023-08-17 07:00:00|1803.4|1797.8|1800.4|1794.8|1803.45|1797.85|1798.7|1793.1|1002
1692259200000|2023-08-17 08:00:00|1800.45|1794.85|1793.15|1787.55|1800.75|1795.15|1793.05|1787.45|1455
1692262800000|2023-08-17 09:00:00|1793.3|1787.7|1793.65|1788.05|1796.2|1790.6|1787.2|1781.6|2479
1692266400000|2023-08-17 10:00:00|1793.75|1788.15|1788.95|1783.35|1794.4|1788.8|1786.4|1780.8|1942
1692270000000|2023-08-17 11:00:00|1788.9|1783.3|1788.25|1782.65|1790.05|1784.45|1784.9|1779.3|2814
1692273600000|2023-08-17 12:00:00|1788.2|1782.6|1790.85|1785.25|1793.05|1787.45|1785.6|1780|2047
1692277200000|2023-08-17 13:00:00|1790.55|1784.95|1785.35|1779.75|1793.85|1788.25|1784.6|1779|2398
1692280800000|2023-08-17 14:00:00|1785.4|1779.8|1779.4|1773.8|1789.7|1784.1|1777.4|1771.8|3707
1692284400000|2023-08-17 15:00:00|1779.5|1773.9|1740.4|1734.8|1780.1|1774.5|1728.65|1723.05|7122
1692288000000|2023-08-17 16:00:00|1740.55|1734.95|1741.45|1735.85|1749.75|1744.15|1726.7|1721.1|7067
1692291600000|2023-08-17 17:00:00|1741.4|1735.8|1742.4|1736.8|1746.65|1741.05|1738.5|1732.9|2024
1692295200000|2023-08-17 18:00:00|1742.35|1736.75|1736.15|1730.55|1744.5|1738.9|1734.9|1729.3|1952
1692298800000|2023-08-17 19:00:00|1736.25|1730.65|1738.7|1733.1|1743.35|1737.75|1735.15|1729.55|1838
1692302400000|2023-08-17 20:00:00|1738.75|1733.15|1719.4|1713.8|1740.3|1734.7|1710|1704.4|3786
1692306000000|2023-08-17 21:00:00|1719.5|1713.9|1622.7|1617.1|1723.25|1717.65|1545.55|1539.95|6047
1692309600000|2023-08-17 22:00:00|1622.75|1617.15|1698.01|1692.41|1710.57|1704.97|1609.44|1603.84|7355
1692313200000|2023-08-17 23:00:00|1697.99|1692.39|1685.09|1679.49|1718.8|1713.2|1679.22|1673.62|8190
1692316800000|2023-08-18 00:00:00|1685.13|1679.53|1697.65|1692.05|1702.18|1696.58|1682.81|1677.21|6504
1692320400000|2023-08-18 01:00:00|1697.64|1692.04|1691.34|1685.74|1699.77|1694.17|1687|1681.4|3991
1692324000000|2023-08-18 02:00:00|1691.33|1685.73|1680.36|1674.76|1697|1691.4|1680.12|1674.52|2954
1692327600000|2023-08-18 03:00:00|1680.34|1674.74|1679.49|1673.89|1685.4|1679.8|1675.43|1669.83|3919
1692331200000|2023-08-18 04:00:00|1679.53|1673.93|1671.24|1665.64|1681.64|1676.04|1664.64|1659.04|4771
1692334800000|2023-08-18 05:00:00|1671.26|1665.66|1682.1|1676.5|1684.99|1679.39|1670.79|1665.19|3097
1692338400000|2023-08-18 06:00:00|1682.11|1676.51|1693.59|1687.99|1699.46|1693.86|1681.98|1676.38|3534
1692342000000|2023-08-18 07:00:00|1693.48|1687.88|1692.62|1687.02|1695.26|1689.66|1689.02|1683.42|3184
1692345600000|2023-08-18 08:00:00|1692.63|1687.03|1697.42|1691.82|1698.18|1692.58|1685.65|1680.05|3486
1692349200000|2023-08-18 09:00:00|1697.41|1691.81|1686.8|1681.2|1697.41|1691.81|1685.72|1680.12|3044
1692352800000|2023-08-18 10:00:00|1686.81|1681.21|1684.99|1679.39|1688.6|1683|1683.82|1678.22|2295
1692356400000|2023-08-18 11:00:00|1685.15|1679.55|1687.65|1682.05|1691.1|1685.5|1680.73|1675.13|2295
1692360000000|2023-08-18 12:00:00|1687.68|1682.08|1680.29|1674.69|1688.38|1682.78|1680.29|1674.69|2419
1692363600000|2023-08-18 13:00:00|1680.3|1674.7|1674.88|1669.28|1688.06|1682.46|1672.81|1667.21|3786
1692367200000|2023-08-18 14:00:00|1674.9|1669.3|1666.57|1660.97|1678.2|1672.6|1656.89|1651.29|4757
1692370800000|2023-08-18 15:00:00|1666.41|1660.81|1663.46|1657.86|1680|1674.4|1661.37|1655.77|7189
1692374400000|2023-08-18 16:00:00|1663.41|1657.81|1665.56|1659.96|1671.05|1665.45|1658.96|1653.36|5653
1692378000000|2023-08-18 17:00:00|1665.54|1659.94|1664.89|1659.29|1671|1665.4|1644.75|1639.15|8542
1692381600000|2023-08-18 18:00:00|1665|1659.4|1671.04|1665.44|1681.1|1675.5|1658.03|1652.43|6445
1692385200000|2023-08-18 19:00:00|1670.84|1665.24|1660.49|1654.89|1670.84|1665.24|1657.97|1652.37|5961
1692388800000|2023-08-18 20:00:00|1660.59|1654.99|1661.93|1656.33|1670.52|1664.92|1659.22|1653.62|3026
1692428400000|2023-08-19 07:00:00|1658.04|1652.44|1664.01|1658.41|1664.28|1658.68|1657.22|1651.62|1716
1692432000000|2023-08-19 08:00:00|1664.03|1658.43|1664.9|1659.3|1668.73|1663.13|1662.12|1656.52|1801
1692435600000|2023-08-19 09:00:00|1664.89|1659.29|1666.43|1660.83|1667.21|1661.61|1662.72|1657.12|1518
1692439200000|2023-08-19 10:00:00|1666.45|1660.85|1664.44|1658.84|1666.55|1660.95|1663.44|1657.84|1336
1692442800000|2023-08-19 11:00:00|1664.43|1658.83|1662.98|1657.38|1665.34|1659.74|1662.63|1657.03|1376
1692446400000|2023-08-19 12:00:00|1662.95|1657.35|1662.48|1656.88|1663.58|1657.98|1660.99|1655.39|1447
1692450000000|2023-08-19 13:00:00|1662.47|1656.87|1663.84|1658.24|1666.96|1661.36|1662.02|1656.42|1721
1692453600000|2023-08-19 14:00:00|1663.85|1658.25|1666.14|1660.54|1668.19|1662.59|1663.69|1658.09|2260
1692457200000|2023-08-19 15:00:00|1666.13|1660.53|1686.47|1680.87|1686.92|1681.32|1665.46|1659.86|4159
1692460800000|2023-08-19 16:00:00|1686.39|1680.79|1694.58|1688.98|1699.53|1693.93|1682.17|1676.57|4431
1692464400000|2023-08-19 17:00:00|1694.57|1688.97|1682.5|1676.9|1694.6|1689|1678.37|1672.77|4161
1692468000000|2023-08-19 18:00:00|1682.58|1676.98|1682.91|1677.31|1683.49|1677.89|1678.49|1672.89|2015
1692471600000|2023-08-19 19:00:00|1682.92|1677.32|1680.46|1674.86|1683.32|1677.72|1680.01|1674.41|2231
1692475200000|2023-08-19 20:00:00|1680.44|1674.84|1674.25|1668.65|1681.28|1675.68|1670.2|1664.6|3231
1692478800000|2023-08-19 21:00:00|1674.24|1668.64|1672.23|1666.63|1676.73|1671.13|1671.97|1666.37|1505
1692482400000|2023-08-19 22:00:00|1672.25|1666.65|1669.49|1663.89|1673.51|1667.91|1666.82|1661.22|1479
1692486000000|2023-08-19 23:00:00|1669.45|1663.85|1672.53|1666.93|1673.32|1667.72|1668.91|1663.31|2323
1692489600000|2023-08-20 00:00:00|1672.5|1666.9|1676.99|1671.39|1677.35|1671.75|1670.77|1665.17|3107
1692493200000|2023-08-20 01:00:00|1677.04|1671.44|1669.85|1664.25|1678.33|1672.73|1667.95|1662.35|2458
1692496800000|2023-08-20 02:00:00|1669.84|1664.24|1672.26|1666.66|1673.45|1667.85|1668.27|1662.67|1883
1692500400000|2023-08-20 03:00:00|1672.37|1666.77|1671.3|1665.7|1673.2|1667.6|1670.8|1665.2|1550
1692504000000|2023-08-20 04:00:00|1671.32|1665.72|1670.3|1664.7|1672.1|1666.5|1669.04|1663.44|1392
1692507600000|2023-08-20 05:00:00|1670.09|1664.49|1668.06|1662.46|1673.2|1667.6|1666.36|1660.76|1911
1692511200000|2023-08-20 06:00:00|1668.07|1662.47|1666.16|1660.56|1669.16|1663.56|1665.03|1659.43|1127
1692514800000|2023-08-20 07:00:00|1666.17|1660.57|1668.99|1663.39|1669.39|1663.79|1665.79|1660.19|909
1692518400000|2023-08-20 08:00:00|1668.98|1663.38|1672.19|1666.59|1672.85|1667.25|1666.37|1660.77|2286
1692522000000|2023-08-20 09:00:00|1672.2|1666.6|1673.66|1668.06|1673.72|1668.12|1670.06|1664.46|1267
1692525600000|2023-08-20 10:00:00|1673.62|1668.02|1675.56|1669.96|1675.68|1670.08|1672.56|1666.96|2112
1692529200000|2023-08-20 11:00:00|1675.57|1669.97|1677.95|1672.35|1678.66|1673.06|1674.85|1669.25|3560
1692532800000|2023-08-20 12:00:00|1677.93|1672.33|1679.32|1673.72|1680.61|1675.01|1675.51|1669.91|2441
1692536400000|2023-08-20 13:00:00|1679.3|1673.7|1677.98|1672.38|1682.41|1676.81|1677.37|1671.77|2777
1692540000000|2023-08-20 14:00:00|1678.02|1672.42|1670.99|1665.39|1679.22|1673.62|1670.1|1664.5|2814
1692543600000|2023-08-20 15:00:00|1670.96|1665.36|1674.04|1668.44|1676.86|1671.26|1667.55|1661.95|3703
1692547200000|2023-08-20 16:00:00|1674.06|1668.46|1671.79|1666.19|1675.02|1669.42|1668.91|1663.31|2968
1692550800000|2023-08-20 17:00:00|1671.8|1666.2|1677.78|1672.18|1682.74|1677.14|1669.99|1664.39|2990
1692554400000|2023-08-20 18:00:00|1677.82|1672.22|1679.2|1673.6|1681.96|1676.36|1677.06|1671.46|2353
1692558000000|2023-08-20 19:00:00|1679.17|1673.57|1682.05|1674.95|1682.21|1676.02|1678.75|1672.02|1534
1692561600000|2023-08-20 20:00:00|1682.09|1674.99|1693.16|1686.06|1698.13|1691.03|1682.03|1674.93|4503
1692565200000|2023-08-20 21:00:00|1693.17|1686.07|1685.73|1680.13|1693.69|1686.59|1684.22|1678.62|1413
1692568800000|2023-08-20 22:00:00|1685.77|1680.17|1686.61|1681.01|1688.4|1682.8|1684.61|1679.01|1131
1692572400000|2023-08-20 23:00:00|1686.65|1681.05|1688|1682.4|1688.12|1682.52|1683.18|1677.58|506
1692576000000|2023-08-21 00:00:00|1688.24|1682.64|1685.64|1680.04|1688.45|1682.85|1682.49|1676.89|1164
1692579600000|2023-08-21 01:00:00|1685.69|1680.09|1686.24|1680.64|1688.57|1682.97|1682.33|1676.73|3413
1692583200000|2023-08-21 02:00:00|1686.18|1680.58|1681.94|1676.34|1687.53|1681.93|1679.6|1674|2390
1692586800000|2023-08-21 03:00:00|1681.95|1676.35|1679.97|1674.37|1682.8|1677.2|1678.16|1672.56|2065
1692590400000|2023-08-21 04:00:00|1680.01|1674.41|1679.33|1673.73|1680.01|1674.41|1677.71|1672.11|1371
1692594000000|2023-08-21 05:00:00|1679.19|1673.59|1680.88|1675.28|1691.35|1685.75|1678.95|1673.35|3612
1692597600000|2023-08-21 06:00:00|1681.17|1675.57|1673.93|1668.33|1682.71|1677.11|1673.81|1668.21|3624
1692601200000|2023-08-21 07:00:00|1673.95|1668.35|1674.78|1669.18|1676.27|1670.67|1672.42|1666.82|3560
1692604800000|2023-08-21 08:00:00|1674.83|1669.23|1675.33|1669.73|1678.01|1672.41|1672.33|1666.73|3668
1692608400000|2023-08-21 09:00:00|1675.39|1669.79|1673.88|1668.28|1678.04|1672.44|1672.23|1666.63|2569
1692612000000|2023-08-21 10:00:00|1673.81|1668.21|1669.83|1664.23|1673.81|1668.21|1663.84|1658.24|5916
1692615600000|2023-08-21 11:00:00|1669.8|1664.2|1675.58|1669.98|1676.04|1670.44|1669.23|1663.63|3670
1692619200000|2023-08-21 12:00:00|1675.7|1670.1|1673.69|1668.09|1678.8|1673.2|1672.89|1667.29|4199
1692622800000|2023-08-21 13:00:00|1673.82|1668.22|1680.73|1675.13|1680.98|1675.38|1669.81|1664.21|4831
1692626400000|2023-08-21 14:00:00|1680.85|1675.25|1676.95|1671.35|1686.58|1680.98|1674.71|1669.11|5610
1692630000000|2023-08-21 15:00:00|1676.96|1671.36|1660.65|1655.05|1678.13|1672.53|1652.21|1646.61|7066
1692633600000|2023-08-21 16:00:00|1660.49|1654.89|1663.9|1658.3|1667.56|1661.96|1659.72|1654.12|4745
1692637200000|2023-08-21 17:00:00|1663.85|1658.25|1667.93|1662.33|1668.8|1663.2|1662.21|1656.61|4278
1692640800000|2023-08-21 18:00:00|1668.02|1662.42|1667.94|1662.34|1672.34|1666.74|1666.82|1661.22|3157
1692644400000|2023-08-21 19:00:00|1668|1662.4|1675.4|1669.8|1678.21|1672.61|1667.16|1661.56|3958
1692648000000|2023-08-21 20:00:00|1675.24|1669.64|1675.24|1669.64|1679.86|1674.26|1674.38|1668.78|3395
1692651600000|2023-08-21 21:00:00|1675.25|1669.65|1676.43|1670.83|1678.58|1672.98|1672.42|1666.82|2035
1692655200000|2023-08-21 22:00:00|1676.41|1670.81|1669.93|1664.33|1676.66|1671.06|1669.55|1663.95|2065
1692658800000|2023-08-21 23:00:00|1669.95|1664.35|1670.48|1664.88|1672.3|1666.7|1669.14|1663.54|1939
1692662400000|2023-08-22 00:00:00|1670.36|1664.76|1669.79|1664.19|1672.2|1666.6|1669.41|1663.81|2009
1692666000000|2023-08-22 01:00:00|1669.82|1664.22|1666.35|1660.75|1670.68|1665.08|1665.94|1660.34|1773
1692669600000|2023-08-22 02:00:00|1666.42|1660.82|1667.77|1662.17|1670.3|1664.7|1665.86|1660.26|1788
1692673200000|2023-08-22 03:00:00|1667.7|1662.1|1666.98|1661.38|1668.4|1662.8|1664.16|1658.56|2152
1692676800000|2023-08-22 04:00:00|1666.99|1661.39|1665.25|1659.65|1667.05|1661.45|1663.92|1658.32|1792
1692680400000|2023-08-22 05:00:00|1665.19|1659.59|1666.62|1661.02|1667.04|1661.44|1664.13|1658.53|2217
1692684000000|2023-08-22 06:00:00|1666.61|1661.01|1667.8|1662.2|1668.8|1663.2|1663.92|1658.32|3113
1692687600000|2023-08-22 07:00:00|1667.92|1662.32|1669.46|1663.86|1670|1664.4|1667.33|1661.73|3185
1692691200000|2023-08-22 08:00:00|1669.44|1663.84|1667.74|1662.14|1670.64|1665.04|1666.81|1661.21|2821
1692694800000|2023-08-22 09:00:00|1667.77|1662.17|1667.22|1661.62|1670.49|1664.89|1665.52|1659.92|2694
1692698400000|2023-08-22 10:00:00|1667.15|1661.55|1666.54|1660.94|1668.58|1662.98|1665.19|1659.59|2605
1692702000000|2023-08-22 11:00:00|1666.61|1661.01|1665.39|1659.79|1667.53|1661.93|1663.01|1657.41|2655
1692705600000|2023-08-22 12:00:00|1665.4|1659.8|1666.04|1660.44|1670.18|1664.58|1663.38|1657.78|2827
1692709200000|2023-08-22 13:00:00|1666.05|1660.45|1658.97|1653.37|1666.6|1661|1657.1|1651.5|5348
1692712800000|2023-08-22 14:00:00|1658.77|1653.17|1658.1|1652.5|1663.26|1657.66|1655.33|1649.73|5379
1692716400000|2023-08-22 15:00:00|1658.09|1652.49|1652.82|1647.22|1661.18|1655.58|1649.03|1643.43|4928
1692720000000|2023-08-22 16:00:00|1652.83|1647.23|1651.25|1645.65|1654.1|1648.5|1631.08|1625.48|7893
1692723600000|2023-08-22 17:00:00|1651.24|1645.64|1629.02|1623.42|1651.78|1646.18|1621.92|1616.32|7755
1692727200000|2023-08-22 18:00:00|1629.01|1623.41|1639.9|1634.3|1645.74|1640.14|1623.3|1617.7|5897
1692730800000|2023-08-22 19:00:00|1639.96|1634.36|1627.84|1622.24|1643.1|1637.5|1627.41|1621.81|4626
1692734400000|2023-08-22 20:00:00|1627.92|1622.32|1633.95|1628.35|1635.7|1630.1|1627.75|1622.15|3779
1692738000000|2023-08-22 21:00:00|1633.96|1628.36|1606.96|1601.36|1635.07|1629.47|1584.58|1578.98|4673
1692741600000|2023-08-22 22:00:00|1606.83|1601.23|1622.48|1616.88|1625.8|1620.2|1606.29|1600.69|5475
1692745200000|2023-08-22 23:00:00|1622.47|1616.87|1638.01|1632.41|1642.64|1637.04|1621.14|1615.54|6313
1692748800000|2023-08-23 00:00:00|1637.91|1632.31|1636|1630.4|1645|1639.4|1635.92|1630.32|5309
1692752400000|2023-08-23 01:00:00|1636.08|1630.48|1637.14|1631.54|1640.3|1634.7|1632.29|1626.69|3977
1692756000000|2023-08-23 02:00:00|1637.48|1631.88|1636.46|1630.86|1641.74|1636.14|1635.67|1630.07|3141
1692759600000|2023-08-23 03:00:00|1636.5|1630.9|1634.92|1629.32|1639.07|1633.47|1633.99|1628.39|2638
1692763200000|2023-08-23 04:00:00|1634.99|1629.39|1640.83|1635.23|1643.5|1637.9|1633.65|1628.05|3303
1692766800000|2023-08-23 05:00:00|1640.93|1635.33|1641.85|1636.25|1642.8|1637.2|1636.81|1631.21|2709
1692770400000|2023-08-23 06:00:00|1641.86|1636.26|1648|1642.4|1660.45|1654.85|1640.28|1634.68|4156
1692774000000|2023-08-23 07:00:00|1648.13|1642.53|1648.05|1642.45|1653.8|1648.2|1645.06|1639.46|5244
1692777600000|2023-08-23 08:00:00|1647.99|1642.39|1647.39|1641.79|1651.92|1646.32|1645.65|1640.05|3329
1692781200000|2023-08-23 09:00:00|1647.38|1641.78|1648.41|1642.81|1650.18|1644.58|1646.21|1640.61|3025
1692784800000|2023-08-23 10:00:00|1648.42|1642.82|1645.9|1640.3|1649.47|1643.87|1645.21|1639.61|3179
1692788400000|2023-08-23 11:00:00|1645.83|1640.23|1645.14|1639.54|1647.66|1642.06|1642.83|1637.23|4258
1692792000000|2023-08-23 12:00:00|1645.17|1639.57|1640.9|1635.3|1648.42|1642.82|1639.9|1634.3|4146
1692795600000|2023-08-23 13:00:00|1640.84|1635.24|1651.81|1646.21|1654.22|1648.62|1637.39|1631.79|5049
1692799200000|2023-08-23 14:00:00|1652.08|1646.48|1655.43|1649.83|1661.35|1655.75|1645.86|1640.26|6703
1692802800000|2023-08-23 15:00:00|1655.28|1649.68|1660.19|1654.59|1662.64|1657.04|1654.8|1649.2|5772
1692806400000|2023-08-23 16:00:00|1660.2|1654.6|1684.77|1679.17|1688.8|1683.2|1658.56|1652.96|7470
1692810000000|2023-08-23 17:00:00|1684.73|1679.13|1686.21|1680.61|1696.65|1691.05|1681.69|1676.09|6755
1692813600000|2023-08-23 18:00:00|1686.19|1680.59|1682.16|1676.56|1688.6|1683|1679.69|1674.09|4935
1692817200000|2023-08-23 19:00:00|1682.1|1676.5|1690|1684.4|1704.33|1698.73|1681.31|1675.71|5451
1692820800000|2023-08-23 20:00:00|1689.86|1684.26|1687.4|1681.8|1695.64|1690.04|1682.82|1677.22|5518
1692824400000|2023-08-23 21:00:00|1687.35|1681.75|1668.31|1662.71|1688.45|1682.85|1663.34|1657.74|3326
1692828000000|2023-08-23 22:00:00|1668.19|1662.59|1679.05|1673.45|1681.49|1675.89|1667.1|1661.5|4456
1692831600000|2023-08-23 23:00:00|1679.01|1673.41|1682.42|1676.82|1685.75|1680.15|1677.93|1672.33|3021
1692835200000|2023-08-24 00:00:00|1682.5|1676.9|1684.76|1679.16|1686.16|1680.56|1681.96|1676.36|2536
1692838800000|2023-08-24 01:00:00|1684.78|1679.18|1675.97|1670.37|1685.58|1679.98|1675.81|1670.21|2469
1692842400000|2023-08-24 02:00:00|1675.91|1670.31|1676.56|1670.96|1680.72|1675.12|1675.61|1670.01|2164
1692846000000|2023-08-24 03:00:00|1676.41|1670.81|1678.42|1672.82|1678.96|1673.36|1675.9|1670.3|2075
1692849600000|2023-08-24 04:00:00|1678.61|1673.01|1679.41|1673.81|1680.69|1675.09|1676.03|1670.43|2032
1692853200000|2023-08-24 05:00:00|1679.48|1673.88|1677.6|1672|1681.43|1675.83|1677.13|1671.53|1536
1692856800000|2023-08-24 06:00:00|1677.58|1671.98|1678.55|1672.95|1681.8|1676.2|1675.58|1669.98|2316
1692860400000|2023-08-24 07:00:00|1678.61|1673.01|1677.49|1671.89|1679.46|1673.86|1676.89|1671.29|1822
1692864000000|2023-08-24 08:00:00|1677.63|1672.03|1676.99|1671.39|1677.99|1672.39|1673.19|1667.59|2375
1692867600000|2023-08-24 09:00:00|1677.05|1671.45|1670.29|1664.69|1680.69|1675.09|1669.76|1664.16|3785
1692871200000|2023-08-24 10:00:00|1670.16|1664.56|1673.13|1667.53|1673.26|1667.66|1669.28|1663.68|2391
1692874800000|2023-08-24 11:00:00|1673.11|1667.51|1670.7|1665.1|1676.76|1671.16|1670.48|1664.88|2632
1692878400000|2023-08-24 12:00:00|1670.62|1665.02|1670.93|1665.33|1672.8|1667.2|1667.84|1662.24|3942
1692882000000|2023-08-24 13:00:00|1670.81|1665.21|1668.12|1662.52|1671.41|1665.81|1664.03|1658.43|4217
1692885600000|2023-08-24 14:00:00|1668.2|1662.6|1648.85|1643.25|1668.75|1663.15|1647.38|1641.78|6375
1692889200000|2023-08-24 15:00:00|1648.82|1643.22|1646.19|1640.59|1653.05|1647.45|1644.84|1639.24|6361
1692892800000|2023-08-24 16:00:00|1646.2|1640.6|1653.76|1648.16|1659.23|1653.63|1645.61|1640.01|5238
1692896400000|2023-08-24 17:00:00|1653.89|1648.29|1651.95|1646.35|1655.51|1649.91|1639.15|1633.55|5051
1692900000000|2023-08-24 18:00:00|1652.06|1646.46|1648.15|1642.55|1653.24|1647.64|1645.62|1640.02|4604
1692903600000|2023-08-24 19:00:00|1648.01|1642.41|1652.99|1647.39|1657.43|1651.83|1647.67|1642.07|3827
1692907200000|2023-08-24 20:00:00|1653.13|1647.53|1652.86|1647.26|1657.38|1651.78|1646.33|1640.73|4659
1692910800000|2023-08-24 21:00:00|1652.85|1647.25|1657.02|1651.42|1657.23|1651.63|1652.28|1646.68|1387
1692914400000|2023-08-24 22:00:00|1657|1651.4|1657.43|1651.83|1658.29|1652.69|1655.11|1649.51|3272
1692918000000|2023-08-24 23:00:00|1657.51|1651.91|1663.98|1658.38|1667.66|1662.06|1654.21|1648.61|3637
1692921600000|2023-08-25 00:00:00|1663.78|1658.18|1659.83|1654.23|1664.57|1658.97|1659.31|1653.71|3402
1692925200000|2023-08-25 01:00:00|1658.95|1653.35|1663.14|1657.54|1663.15|1657.55|1656.24|1650.64|3689
1692928800000|2023-08-25 02:00:00|1663.13|1657.53|1661.33|1655.73|1667.19|1661.59|1660.72|1655.12|3264
1692932400000|2023-08-25 03:00:00|1661.41|1655.81|1658|1652.4|1662.2|1656.6|1649.3|1643.7|4525
1692936000000|2023-08-25 04:00:00|1658.19|1652.59|1651.72|1646.12|1658.6|1653|1651.21|1645.61|4554
1692939600000|2023-08-25 05:00:00|1651.78|1646.18|1655.51|1649.91|1657.73|1652.13|1649.62|1644.02|3489
1692943200000|2023-08-25 06:00:00|1655.47|1649.87|1653.87|1648.27|1656.32|1650.72|1651.63|1646.03|3922
1692946800000|2023-08-25 07:00:00|1653.72|1648.12|1654.04|1648.44|1656.37|1650.77|1652.43|1646.83|3211
1692950400000|2023-08-25 08:00:00|1654|1648.4|1657.21|1651.61|1661.69|1656.09|1653.97|1648.37|3836
1692954000000|2023-08-25 09:00:00|1657.27|1651.67|1655.6|1650|1659.47|1653.87|1655.41|1649.81|3106
1692957600000|2023-08-25 10:00:00|1655.71|1650.11|1655.26|1649.66|1658.31|1652.71|1654.66|1649.06|2395
1692961200000|2023-08-25 11:00:00|1655.31|1649.71|1656.9|1651.3|1658.09|1652.49|1655.21|1649.61|1921
1692964800000|2023-08-25 12:00:00|1656.98|1651.38|1657.32|1651.72|1659.35|1653.75|1656.98|1651.38|3181
1692968400000|2023-08-25 13:00:00|1657.46|1651.86|1657.54|1651.94|1667.6|1662|1657.23|1651.63|5975
1692972000000|2023-08-25 14:00:00|1657.4|1651.8|1642.7|1637.1|1679.68|1674.08|1641.75|1636.15|8562
1692975600000|2023-08-25 15:00:00|1642.81|1637.21|1649.08|1643.48|1660.82|1655.22|1638.8|1633.2|7392
1692979200000|2023-08-25 16:00:00|1649.05|1643.45|1647|1641.4|1654.47|1648.87|1643.91|1638.31|5843
1692982800000|2023-08-25 17:00:00|1646.9|1641.3|1645.42|1639.82|1650.3|1644.7|1638.42|1632.82|6156
1692986400000|2023-08-25 18:00:00|1645.39|1639.79|1656.91|1651.31|1658.53|1652.93|1643.77|1638.17|5611
1692990000000|2023-08-25 19:00:00|1656.95|1651.35|1649.7|1644.1|1658.23|1652.63|1646.78|1641.18|4197
1692993600000|2023-08-25 20:00:00|1649.76|1644.16|1652.94|1647.34|1653.94|1648.34|1648.62|1643.02|1448
1693033200000|2023-08-26 07:00:00|1656.56|1650.96|1655.68|1650.08|1657.14|1651.54|1655.32|1649.72|1813
1693036800000|2023-08-26 08:00:00|1655.62|1650.02|1653.24|1647.64|1656.69|1651.09|1649.53|1643.93|1856
1693040400000|2023-08-26 09:00:00|1653.23|1647.63|1652.23|1646.63|1653.3|1647.7|1650.26|1644.66|985
1693044000000|2023-08-26 10:00:00|1652.31|1646.71|1652.94|1647.34|1653.03|1647.43|1651.6|1646|776
1693047600000|2023-08-26 11:00:00|1652.96|1647.36|1653.37|1647.77|1653.61|1648.01|1652.28|1646.68|347
1693051200000|2023-08-26 12:00:00|1653.38|1647.78|1652.75|1647.15|1653.38|1647.78|1649.56|1643.96|545
1693054800000|2023-08-26 13:00:00|1652.77|1647.17|1653.4|1647.8|1653.56|1647.96|1651.77|1646.17|240
1693058400000|2023-08-26 14:00:00|1653.41|1647.81|1655.11|1649.51|1655.29|1649.69|1651.76|1646.16|522
1693062000000|2023-08-26 15:00:00|1655.12|1649.52|1654.4|1648.8|1655.84|1650.24|1653.43|1647.83|711
1693065600000|2023-08-26 16:00:00|1654.41|1648.81|1651.09|1645.49|1654.79|1649.19|1649.87|1644.27|584
1693069200000|2023-08-26 17:00:00|1651.08|1645.48|1649.23|1643.63|1651.08|1645.48|1646.95|1641.35|904
1693072800000|2023-08-26 18:00:00|1649.18|1643.58|1648.75|1643.15|1649.18|1643.58|1647.15|1641.55|401
1693076400000|2023-08-26 19:00:00|1648.68|1643.08|1648.99|1643.39|1649.43|1643.83|1646.74|1641.14|1166
1693080000000|2023-08-26 20:00:00|1648.83|1643.23|1650.39|1644.79|1650.76|1645.16|1648.54|1642.94|811
1693083600000|2023-08-26 21:00:00|1650.29|1644.69|1651.98|1646.38|1653.34|1647.74|1650.02|1644.42|358
1693087200000|2023-08-26 22:00:00|1651.59|1645.99|1651.4|1645.8|1653.11|1647.51|1650.76|1645.16|483
1693090800000|2023-08-26 23:00:00|1651.46|1645.86|1649.96|1644.36|1651.5|1645.9|1648.1|1642.5|515
1693094400000|2023-08-27 00:00:00|1649.71|1644.11|1650.8|1645.2|1652.09|1646.49|1649.31|1643.71|910
1693098000000|2023-08-27 01:00:00|1650.79|1645.19|1652.5|1646.9|1652.58|1646.98|1649.26|1643.66|1468
1693101600000|2023-08-27 02:00:00|1652.49|1646.89|1649.28|1643.68|1653.34|1647.74|1649.06|1643.46|2350
1693105200000|2023-08-27 03:00:00|1649.29|1643.69|1650.16|1644.56|1650.57|1644.97|1649.05|1643.45|349
1693108800000|2023-08-27 04:00:00|1649.91|1644.31|1654.76|1649.16|1654.85|1649.25|1649.91|1644.31|740
1693112400000|2023-08-27 05:00:00|1654.77|1649.17|1654.66|1649.06|1657.91|1652.31|1654.03|1648.43|1138
1693116000000|2023-08-27 06:00:00|1654.69|1649.09|1652.89|1647.29|1655.04|1649.44|1651.02|1645.42|1291
1693119600000|2023-08-27 07:00:00|1652.9|1647.3|1651.38|1645.78|1653.17|1647.57|1651.38|1645.78|860
1693123200000|2023-08-27 08:00:00|1651.41|1645.81|1653.56|1647.96|1654.44|1648.84|1650.48|1644.88|1075
1693126800000|2023-08-27 09:00:00|1653.58|1647.98|1653.38|1647.78|1653.94|1648.34|1650.84|1645.24|1566
1693130400000|2023-08-27 10:00:00|1653.42|1647.82|1653.87|1648.27|1655.42|1649.82|1653.14|1647.54|1197
1693134000000|2023-08-27 11:00:00|1653.84|1648.24|1652.29|1646.69|1654.02|1648.42|1651.96|1646.36|1228
1693137600000|2023-08-27 12:00:00|1652.24|1646.64|1653.66|1648.06|1653.9|1648.3|1651.52|1645.92|1003
1693141200000|2023-08-27 13:00:00|1653.65|1648.05|1654.4|1648.8|1655.31|1649.71|1652.37|1646.77|1571
1693144800000|2023-08-27 14:00:00|1654.44|1648.84|1660.45|1654.85|1662.07|1656.47|1654.44|1648.84|2965
1693148400000|2023-08-27 15:00:00|1660.65|1655.05|1658.29|1652.69|1662.73|1657.13|1657.63|1652.03|1177
1693152000000|2023-08-27 16:00:00|1658.38|1652.78|1662.11|1656.51|1662.8|1657.2|1657.71|1652.11|1253
1693155600000|2023-08-27 17:00:00|1662.16|1656.56|1654.54|1648.94|1663.02|1657.42|1653.3|1647.7|1299
1693159200000|2023-08-27 18:00:00|1654.5|1648.9|1657.52|1651.92|1657.97|1652.37|1653.17|1647.57|1113
1693162800000|2023-08-27 19:00:00|1657.77|1652.17|1659.6|1652.5|1662.07|1656.07|1657.45|1651.08|1947
1693166400000|2023-08-27 20:00:00|1659.58|1652.48|1658.02|1650.92|1659.98|1652.88|1657.03|1649.93|1488
1693170000000|2023-08-27 21:00:00|1658.03|1650.93|1656.16|1650.56|1661.32|1655.72|1653.82|1648.22|1581
1693173600000|2023-08-27 22:00:00|1656.11|1650.51|1660.24|1654.64|1660.43|1654.83|1654.91|1649.31|2008
1693177200000|2023-08-27 23:00:00|1660.23|1654.63|1661.13|1655.53|1661.99|1656.39|1658.82|1653.22|1753
1693180800000|2023-08-28 00:00:00|1661.14|1655.54|1654.43|1648.83|1661.19|1655.59|1652.02|1646.42|3143
1693184400000|2023-08-28 01:00:00|1654.42|1648.82|1651.84|1646.24|1654.92|1649.32|1650.87|1645.27|3111
1693188000000|2023-08-28 02:00:00|1651.83|1646.23|1653.34|1647.74|1654.73|1649.13|1651.31|1645.71|2238
1693191600000|2023-08-28 03:00:00|1653.28|1647.68|1652.76|1647.16|1654.2|1648.6|1652.09|1646.49|2220
1693195200000|2023-08-28 04:00:00|1652.81|1647.21|1653|1647.4|1653.55|1647.95|1651.7|1646.1|1484
1693198800000|2023-08-28 05:00:00|1653.08|1647.48|1645.65|1640.05|1654.72|1649.12|1639.11|1633.51|4211
1693202400000|2023-08-28 06:00:00|1645.68|1640.08|1645.82|1640.22|1649.6|1644|1644.31|1638.71|3282
1693206000000|2023-08-28 07:00:00|1645.81|1640.21|1644.4|1638.8|1646.88|1641.28|1641.38|1635.78|2537
1693209600000|2023-08-28 08:00:00|1644.51|1638.91|1645.01|1639.41|1646.4|1640.8|1642.34|1636.74|2648
1693213200000|2023-08-28 09:00:00|1644.97|1639.37|1637.75|1632.15|1645.01|1639.41|1625.98|1620.38|4764
1693216800000|2023-08-28 10:00:00|1637.8|1632.2|1640.71|1635.11|1642.18|1636.58|1636.68|1631.08|2749
1693220400000|2023-08-28 11:00:00|1640.61|1635.01|1643.12|1637.52|1643.47|1637.87|1639.32|1633.72|2808
1693224000000|2023-08-28 12:00:00|1643.11|1637.51|1658.18|1652.58|1666.74|1661.14|1642.81|1637.21|6194
1693227600000|2023-08-28 13:00:00|1658.2|1652.6|1651.98|1646.38|1659.18|1653.58|1651|1645.4|4326
1693231200000|2023-08-28 14:00:00|1652|1646.4|1653.8|1648.2|1656.03|1650.43|1649.73|1644.13|4753
1693234800000|2023-08-28 15:00:00|1653.83|1648.23|1651.3|1645.7|1657.94|1652.34|1645.57|1639.97|4835
1693238400000|2023-08-28 16:00:00|1651.52|1645.92|1653.83|1648.23|1655.18|1649.58|1650.27|1644.67|3652
1693242000000|2023-08-28 17:00:00|1653.81|1648.21|1652.48|1646.88|1657.77|1652.17|1651.57|1645.97|3600
1693245600000|2023-08-28 18:00:00|1652.44|1646.84|1654.79|1649.19|1654.79|1649.19|1649.38|1643.78|2859
1693249200000|2023-08-28 19:00:00|1654.8|1649.2|1649.68|1644.08|1655.8|1650.2|1641.12|1635.52|5091
1693252800000|2023-08-28 20:00:00|1649.61|1644.01|1649.81|1644.21|1651.47|1645.87|1647.06|1641.46|2295
1693256400000|2023-08-28 21:00:00|1649.82|1644.22|1649.47|1643.87|1650.69|1645.09|1647.45|1641.85|1001
1693260000000|2023-08-28 22:00:00|1649.53|1643.93|1653.79|1648.19|1654.23|1648.63|1648.4|1642.8|2199
1693263600000|2023-08-28 23:00:00|1653.77|1648.17|1655.89|1650.29|1660.09|1654.49|1653.44|1647.84|3243
1693267200000|2023-08-29 00:00:00|1655.97|1650.37|1658.93|1653.33|1660.19|1654.59|1655.22|1649.62|3125
1693270800000|2023-08-29 01:00:00|1658.91|1653.31|1657.86|1652.26|1665.13|1659.53|1657.41|1651.81|4080
1693274400000|2023-08-29 02:00:00|1658.01|1652.41|1656.07|1650.47|1658.39|1652.79|1654.48|1648.88|2309
1693278000000|2023-08-29 03:00:00|1656.03|1650.43|1655.34|1649.74|1656.81|1651.21|1653.57|1647.97|2561
1693281600000|2023-08-29 04:00:00|1655.41|1649.81|1653.81|1648.21|1656.59|1650.99|1652.67|1647.07|2207
1693285200000|2023-08-29 05:00:00|1653.85|1648.25|1653.48|1647.88|1654.77|1649.17|1652.4|1646.8|2337
1693288800000|2023-08-29 06:00:00|1653.36|1647.76|1648.89|1643.29|1653.59|1647.99|1648.45|1642.85|2601
1693292400000|2023-08-29 07:00:00|1648.8|1643.2|1650.32|1644.72|1655.49|1649.89|1647.98|1642.38|3791
1693296000000|2023-08-29 08:00:00|1650.35|1644.75|1648.43|1642.83|1650.99|1645.39|1648.02|1642.42|3345
1693299600000|2023-08-29 09:00:00|1648.24|1642.64|1648.82|1643.22|1650.75|1645.15|1647.81|1642.21|2811
1693303200000|2023-08-29 10:00:00|1648.69|1643.09|1646.48|1640.88|1648.97|1643.37|1642.81|1637.21|3892
1693306800000|2023-08-29 11:00:00|1646.57|1640.97|1645.01|1639.41|1649.8|1644.2|1643.25|1637.65|3125
1693310400000|2023-08-29 12:00:00|1645.13|1639.53|1648.68|1643.08|1648.8|1643.2|1643.08|1637.48|2789
1693314000000|2023-08-29 13:00:00|1648.64|1643.04|1648.16|1642.56|1652.1|1646.5|1645.41|1639.81|3416
1693317600000|2023-08-29 14:00:00|1648.64|1643.04|1724.05|1718.45|1739.41|1733.81|1648.64|1643.04|10044
1693321200000|2023-08-29 15:00:00|1724.07|1718.47|1718.61|1713.01|1728.5|1722.9|1713.23|1707.63|5750
1693324800000|2023-08-29 16:00:00|1718.3|1712.7|1737.79|1732.19|1748.62|1743.02|1712.39|1706.79|5260
1693328400000|2023-08-29 17:00:00|1737.82|1732.22|1736.72|1731.12|1747.32|1741.72|1733.44|1727.84|2840
1693332000000|2023-08-29 18:00:00|1736.58|1730.98|1739.28|1733.68|1743.13|1737.53|1734.38|1728.78|1290
1693335600000|2023-08-29 19:00:00|1738.93|1733.33|1738.33|1732.73|1744.91|1739.31|1735.84|1730.24|1367
1693339200000|2023-08-29 20:00:00|1738.31|1732.71|1729.75|1724.15|1745.1|1739.5|1729.17|1723.57|1869
1693342800000|2023-08-29 21:00:00|1729.72|1724.12|1735.07|1729.47|1736.87|1731.27|1729.66|1724.06|3118
1693346400000|2023-08-29 22:00:00|1735.2|1729.6|1732.89|1727.29|1737.75|1732.15|1730.22|1724.62|1248
1693350000000|2023-08-29 23:00:00|1732.91|1727.31|1732.11|1726.51|1734.72|1729.12|1725.72|1720.12|1474
1693353600000|2023-08-30 00:00:00|1732.22|1726.62|1725|1719.4|1733.73|1728.13|1724.67|1719.07|1598
1693357200000|2023-08-30 01:00:00|1725.02|1719.42|1721.71|1716.11|1725.86|1720.26|1716.99|1711.39|1744
1693360800000|2023-08-30 02:00:00|1721.7|1716.1|1719.81|1714.21|1722.99|1717.39|1718.15|1712.55|1546
1693364400000|2023-08-30 03:00:00|1719.59|1713.99|1721.51|1715.91|1722.53|1716.93|1716.12|1710.52|954
1693368000000|2023-08-30 04:00:00|1721.52|1715.92|1722.34|1716.74|1723.53|1717.93|1721.14|1715.54|937
1693371600000|2023-08-30 05:00:00|1722.18|1716.58|1723.65|1718.05|1724.89|1719.29|1720.23|1714.63|1793
1693375200000|2023-08-30 06:00:00|1723.62|1718.02|1720.62|1715.02|1723.62|1718.02|1719.3|1713.7|1082
1693378800000|2023-08-30 07:00:00|1720.65|1715.05|1720.42|1714.82|1722.28|1716.68|1718.98|1713.38|1686
1693382400000|2023-08-30 08:00:00|1720.43|1714.83|1722.02|1716.42|1722.94|1717.34|1718.2|1712.6|1863
1693386000000|2023-08-30 09:00:00|1721.97|1716.37|1718.18|1712.58|1722.02|1716.42|1714.32|1708.72|2280
1693389600000|2023-08-30 10:00:00|1718.13|1712.53|1722.59|1716.99|1723.45|1717.85|1718.03|1712.43|1102
1693393200000|2023-08-30 11:00:00|1722.32|1716.72|1719.15|1713.55|1723|1717.4|1718.77|1713.17|1260
1693396800000|2023-08-30 12:00:00|1719.08|1713.48|1720.54|1714.94|1723.38|1717.78|1716.16|1710.56|4019
1693400400000|2023-08-30 13:00:00|1720.51|1714.91|1721.27|1715.67|1725.01|1719.41|1707.6|1702|4278
1693404000000|2023-08-30 14:00:00|1721.16|1715.56|1705.87|1700.27|1722.96|1717.36|1699.13|1693.53|3804
1693407600000|2023-08-30 15:00:00|1705.85|1700.25|1706.53|1700.93|1711.4|1705.8|1700.19|1694.59|4582
1693411200000|2023-08-30 16:00:00|1706.41|1700.81|1703.45|1697.85|1707.28|1701.68|1699.5|1693.9|3017
1693414800000|2023-08-30 17:00:00|1703.43|1697.83|1703.82|1698.22|1707.39|1701.79|1700.42|1694.82|1775
1693418400000|2023-08-30 18:00:00|1703.79|1698.19|1707.05|1701.45|1708.13|1702.53|1699.86|1694.26|2653
1693422000000|2023-08-30 19:00:00|1707.1|1701.5|1704.4|1698.8|1707.89|1702.29|1704.24|1698.64|2725
1693425600000|2023-08-30 20:00:00|1704.42|1698.82|1707.05|1701.45|1709.04|1703.44|1704.42|1698.82|1575
1693429200000|2023-08-30 21:00:00|1707.07|1701.47|1706.49|1700.89|1711.24|1705.64|1705.64|1700.04|1857
1693432800000|2023-08-30 22:00:00|1706.52|1700.92|1704.47|1698.87|1709.48|1703.88|1704.47|1698.87|633
1693436400000|2023-08-30 23:00:00|1704.53|1698.93|1708.29|1702.69|1709.5|1703.9|1704.4|1698.8|923
1693440000000|2023-08-31 00:00:00|1708.28|1702.68|1704.53|1698.93|1708.29|1702.69|1702.92|1697.32|1519
1693443600000|2023-08-31 01:00:00|1704.6|1699|1702.6|1697|1705.19|1699.59|1701.82|1696.22|1706
1693447200000|2023-08-31 02:00:00|1702.54|1696.94|1702.84|1697.24|1705.24|1699.64|1702.25|1696.65|913
1693450800000|2023-08-31 03:00:00|1702.89|1697.29|1702.18|1696.58|1703.65|1698.05|1700.2|1694.6|1347
1693454400000|2023-08-31 04:00:00|1702.35|1696.75|1704.8|1699.2|1705.79|1700.19|1701.97|1696.37|1558
1693458000000|2023-08-31 05:00:00|1704.77|1699.17|1706.65|1701.05|1707.49|1701.89|1704.02|1698.42|945
1693461600000|2023-08-31 06:00:00|1706.73|1701.13|1706.98|1701.38|1709.48|1703.88|1705.6|1700|2721
1693465200000|2023-08-31 07:00:00|1707.01|1701.41|1709.27|1703.67|1710.14|1704.54|1706.65|1701.05|2179
1693468800000|2023-08-31 08:00:00|1709.22|1703.62|1709.29|1703.69|1711.12|1705.52|1707.94|1702.34|1724
1693472400000|2023-08-31 09:00:00|1709.15|1703.55|1707.09|1701.49|1709.15|1703.55|1706.67|1701.07|611
1693476000000|2023-08-31 10:00:00|1707.13|1701.53|1708.14|1702.54|1708.26|1702.66|1707.13|1701.53|524
1693479600000|2023-08-31 11:00:00|1708.21|1702.61|1716.5|1710.9|1730.48|1724.88|1708.15|1702.55|3872
1693483200000|2023-08-31 12:00:00|1716.82|1711.22|1711.18|1705.58|1717.13|1711.53|1706.69|1701.09|2548
1693486800000|2023-08-31 13:00:00|1711.05|1705.45|1707.19|1701.59|1711.34|1705.74|1702.67|1697.07|3541
1693490400000|2023-08-31 14:00:00|1707.23|1701.63|1708.22|1702.62|1708.39|1702.79|1700.68|1695.08|3025
1693494000000|2023-08-31 15:00:00|1708.05|1702.45|1691.93|1686.33|1708.25|1702.65|1681.08|1675.48|2816
1693497600000|2023-08-31 16:00:00|1691.82|1686.22|1653.51|1647.91|1691.92|1686.32|1652.27|1646.67|6996
1693501200000|2023-08-31 17:00:00|1653.68|1648.08|1663.13|1657.53|1664.87|1659.27|1646.73|1641.13|5390
1693504800000|2023-08-31 18:00:00|1662.94|1657.34|1660.3|1654.7|1667.43|1661.83|1658.29|1652.69|3256
1693508400000|2023-08-31 19:00:00|1660.27|1654.67|1660.23|1654.63|1661.8|1656.2|1648.09|1642.49|6323
1693512000000|2023-08-31 20:00:00|1660.11|1654.51|1652.3|1646.7|1660.2|1654.6|1648.67|1643.07|4750
1693515600000|2023-08-31 21:00:00|1652.23|1646.63|1650.54|1644.94|1653.39|1647.79|1633.56|1627.96|4860
1693519200000|2023-08-31 22:00:00|1650.56|1644.96|1652.46|1646.86|1652.8|1647.2|1647.63|1642.03|3722
1693522800000|2023-08-31 23:00:00|1652.37|1646.77|1648.75|1643.15|1652.46|1646.86|1646.84|1641.24|3481
1693526400000|2023-09-01 00:00:00|1648.8|1643.2|1655.75|1650.15|1657.33|1651.73|1648.1|1642.5|3060
1693530000000|2023-09-01 01:00:00|1655.7|1650.1|1652.28|1646.68|1656.13|1650.53|1652.03|1646.43|2584
1693533600000|2023-09-01 02:00:00|1652.36|1646.76|1652.97|1647.37|1655.68|1650.08|1652.09|1646.49|3081
1693537200000|2023-09-01 03:00:00|1652.83|1647.23|1655.04|1649.44|1655.89|1650.29|1651.83|1646.23|2492
1693540800000|2023-09-01 04:00:00|1655.06|1649.46|1653.11|1647.51|1656.01|1650.41|1653.07|1647.47|2634
1693544400000|2023-09-01 05:00:00|1653.42|1647.82|1651.45|1645.85|1653.75|1648.15|1651.25|1645.65|2590
1693548000000|2023-09-01 06:00:00|1651.6|1646|1647.88|1642.28|1652.76|1647.16|1647.07|1641.47|3438
1693551600000|2023-09-01 07:00:00|1647.94|1642.34|1649.15|1643.55|1649.65|1644.05|1646.41|1640.81|2696
1693555200000|2023-09-01 08:00:00|1649.17|1643.57|1646.93|1641.33|1651.38|1645.78|1646.35|1640.75|2830
1693558800000|2023-09-01 09:00:00|1647.03|1641.43|1648.25|1642.65|1650.02|1644.42|1645.2|1639.6|3008
1693562400000|2023-09-01 10:00:00|1648.29|1642.69|1645.23|1639.63|1648.99|1643.39|1644.72|1639.12|2873
1693566000000|2023-09-01 11:00:00|1645.34|1639.74|1649.67|1644.07|1651.32|1645.72|1643.96|1638.36|3784
1693569600000|2023-09-01 12:00:00|1649.64|1644.04|1649.8|1644.2|1655.07|1649.47|1645.22|1639.62|5956
1693573200000|2023-09-01 13:00:00|1649.77|1644.17|1648.04|1642.44|1649.9|1644.3|1637.98|1632.38|5624
1693576800000|2023-09-01 14:00:00|1648.01|1642.41|1633.44|1627.84|1648.29|1642.69|1625.78|1620.18|7986
1693580400000|2023-09-01 15:00:00|1633.48|1627.88|1637.65|1632.05|1644.31|1638.71|1627.31|1621.71|7391
1693584000000|2023-09-01 16:00:00|1637.64|1632.04|1628.85|1623.25|1640.3|1634.7|1627.32|1621.72|7139
1693587600000|2023-09-01 17:00:00|1628.7|1623.1|1609.21|1603.61|1629.26|1623.66|1605.55|1599.95|8864
1693591200000|2023-09-01 18:00:00|1609.29|1603.69|1621.59|1615.99|1630.4|1624.8|1607.62|1602.02|6971
1693594800000|2023-09-01 19:00:00|1621.6|1616|1622.01|1616.41|1622.55|1616.95|1616.14|1610.54|4881
1693598400000|2023-09-01 20:00:00|1621.94|1616.34|1632.71|1627.11|1640.5|1634.9|1619.06|1613.46|3633
1693638000000|2023-09-02 07:00:00|1633.48|1627.88|1634.52|1628.92|1635.22|1629.62|1633.08|1627.48|1186
1693641600000|2023-09-02 08:00:00|1634.54|1628.94|1634.2|1628.6|1636.01|1630.41|1633.27|1627.67|1544
1693645200000|2023-09-02 09:00:00|1634.19|1628.59|1636.74|1631.14|1637.68|1632.08|1633.36|1627.76|2151
1693648800000|2023-09-02 10:00:00|1636.75|1631.15|1637.13|1631.53|1639.29|1633.69|1635.89|1630.29|1985
1693652400000|2023-09-02 11:00:00|1637.22|1631.62|1637.6|1632|1639.78|1634.18|1636.48|1630.88|2045
1693656000000|2023-09-02 12:00:00|1637.63|1632.03|1637.74|1632.14|1638.67|1633.07|1636.44|1630.84|583
1693659600000|2023-09-02 13:00:00|1637.77|1632.17|1639.45|1633.85|1642.37|1636.77|1636.43|1630.83|2300
1693663200000|2023-09-02 14:00:00|1639.46|1633.86|1640.47|1634.87|1642.74|1637.14|1638.26|1632.66|2220
1693666800000|2023-09-02 15:00:00|1640.49|1634.89|1641.91|1636.31|1647.79|1642.19|1640.26|1634.66|3019
1693670400000|2023-09-02 16:00:00|1641.9|1636.3|1639.07|1633.47|1643.76|1638.16|1638.09|1632.49|2143
1693674000000|2023-09-02 17:00:00|1639.08|1633.48|1636.11|1630.51|1641.44|1635.84|1635.44|1629.84|1563
1693677600000|2023-09-02 18:00:00|1636.12|1630.52|1634.68|1629.08|1637.13|1631.53|1631.78|1626.18|1925
1693681200000|2023-09-02 19:00:00|1634.55|1628.95|1636.64|1631.04|1637.83|1632.23|1633.79|1628.19|1495
1693684800000|2023-09-02 20:00:00|1636.47|1630.87|1636.95|1631.35|1637.74|1632.14|1635.7|1630.1|1157
1693688400000|2023-09-02 21:00:00|1636.93|1631.33|1638.94|1633.34|1642.35|1636.75|1636.55|1630.95|1996
1693692000000|2023-09-02 22:00:00|1638.92|1633.32|1639.91|1634.31|1640.33|1634.73|1638.5|1632.9|1550
1693695600000|2023-09-02 23:00:00|1639.88|1634.28|1639.94|1634.34|1641.82|1636.22|1639.09|1633.49|841
1693699200000|2023-09-03 00:00:00|1640|1634.4|1638.1|1632.5|1640.49|1634.89|1635|1629.4|1820
1693702800000|2023-09-03 01:00:00|1638.11|1632.51|1636.62|1631.02|1639.3|1633.7|1636.07|1630.47|1389
1693706400000|2023-09-03 02:00:00|1636.6|1631|1637.29|1631.69|1637.76|1632.16|1634.8|1629.2|513
1693710000000|2023-09-03 03:00:00|1637.28|1631.68|1639.17|1633.57|1639.18|1633.58|1636.7|1631.1|783
1693713600000|2023-09-03 04:00:00|1639.2|1633.6|1638.37|1632.77|1639.42|1633.82|1637.74|1632.14|1526
1693717200000|2023-09-03 05:00:00|1638.2|1632.6|1639.04|1633.44|1640.2|1634.6|1637.56|1631.96|2138
1693720800000|2023-09-03 06:00:00|1639.01|1633.41|1639.23|1633.63|1642.01|1636.41|1638.69|1633.09|1159
1693724400000|2023-09-03 07:00:00|1639.22|1633.62|1638.59|1632.99|1639.36|1633.76|1636.96|1631.36|2200
1693728000000|2023-09-03 08:00:00|1638.58|1632.98|1635.11|1629.51|1638.98|1633.38|1634.33|1628.73|1657
1693731600000|2023-09-03 09:00:00|1635.07|1629.47|1636.36|1630.76|1637.46|1631.86|1634.63|1629.03|1003
1693735200000|2023-09-03 10:00:00|1636.3|1630.7|1637.46|1631.86|1637.59|1631.99|1635.45|1629.85|990
1693738800000|2023-09-03 11:00:00|1637.37|1631.77|1637.19|1631.59|1637.71|1632.11|1636.24|1630.64|1128
1693742400000|2023-09-03 12:00:00|1637.18|1631.58|1635.18|1629.58|1643.67|1638.07|1634.45|1628.85|3003
1693746000000|2023-09-03 13:00:00|1635.22|1629.62|1636.95|1631.35|1639.36|1633.76|1631.61|1626.01|2951
1693749600000|2023-09-03 14:00:00|1636.96|1631.36|1639.04|1633.44|1641.11|1635.51|1636.54|1630.94|1714
1693753200000|2023-09-03 15:00:00|1639|1633.4|1635.93|1630.33|1639.13|1633.53|1634.37|1628.77|1807
1693756800000|2023-09-03 16:00:00|1635.94|1630.34|1630.77|1625.17|1637.65|1632.05|1628.32|1622.72|2684
1693760400000|2023-09-03 17:00:00|1630.76|1625.16|1634.34|1628.74|1635.05|1629.45|1629.74|1624.14|1886
1693764000000|2023-09-03 18:00:00|1634.27|1628.67|1639.76|1634.16|1645.85|1640.25|1633.89|1628.29|3602
1693767600000|2023-09-03 19:00:00|1639.77|1634.17|1642.59|1635.49|1644.01|1636.91|1639.34|1632.3|2904
1693771200000|2023-09-03 20:00:00|1642.63|1635.53|1646.38|1639.28|1650.44|1643.34|1640.5|1633.4|2605
1693774800000|2023-09-03 21:00:00|1646.39|1639.29|1639.76|1634.16|1648.8|1643.2|1638.81|1633.21|3242
1693778400000|2023-09-03 22:00:00|1639.82|1634.22|1638.58|1632.98|1641.02|1635.42|1636.3|1630.7|2453
1693782000000|2023-09-03 23:00:00|1638.64|1633.04|1638.72|1633.12|1639.96|1634.36|1637.04|1631.44|1656
1693785600000|2023-09-04 00:00:00|1638.76|1633.16|1637.88|1632.28|1639.56|1633.96|1636.93|1631.33|2634
1693789200000|2023-09-04 01:00:00|1637.96|1632.36|1636|1630.4|1639.37|1633.77|1635.11|1629.51|2599
1693792800000|2023-09-04 02:00:00|1636.08|1630.48|1641.54|1635.94|1643.98|1638.38|1635.47|1629.87|2600
1693796400000|2023-09-04 03:00:00|1641.52|1635.92|1640.55|1634.95|1647.56|1641.96|1640.49|1634.89|4560
1693800000000|2023-09-04 04:00:00|1640.58|1634.98|1641.18|1635.58|1642.48|1636.88|1639.94|1634.34|2810
1693803600000|2023-09-04 05:00:00|1641.16|1635.56|1638.3|1632.7|1642.36|1636.76|1637.97|1632.37|2538
1693807200000|2023-09-04 06:00:00|1638.39|1632.79|1640.28|1634.68|1641.69|1636.09|1637.71|1632.11|2029
1693810800000|2023-09-04 07:00:00|1640.35|1634.75|1641.85|1636.25|1643.21|1637.61|1640.28|1634.68|1140
1693814400000|2023-09-04 08:00:00|1642.06|1636.46|1642.13|1636.53|1643.47|1637.87|1641.12|1635.52|1541
1693818000000|2023-09-04 09:00:00|1642.06|1636.46|1639.95|1634.35|1643.34|1637.74|1638.04|1632.44|1820
1693821600000|2023-09-04 10:00:00|1639.99|1634.39|1638|1632.4|1640.35|1634.75|1636.52|1630.92|2469
1693825200000|2023-09-04 11:00:00|1638.1|1632.5|1635.05|1629.45|1639|1633.4|1633.99|1628.39|2530
1693828800000|2023-09-04 12:00:00|1635.04|1629.44|1633.43|1627.83|1636|1630.4|1631.11|1625.51|2894
1693832400000|2023-09-04 13:00:00|1633.59|1627.99|1635.61|1630.01|1637.74|1632.14|1632.69|1627.09|3265
1693836000000|2023-09-04 14:00:00|1635.71|1630.11|1632.57|1626.97|1636.79|1631.19|1631.51|1625.91|2695
1693839600000|2023-09-04 15:00:00|1632.65|1627.05|1629|1623.4|1637.31|1631.71|1621.72|1616.12|7023
1693843200000|2023-09-04 16:00:00|1629.02|1623.42|1631.56|1625.96|1632.35|1626.75|1628.32|1622.72|3870
1693846800000|2023-09-04 17:00:00|1631.6|1626|1633.22|1627.62|1638.47|1632.87|1630.44|1624.84|3750
1693850400000|2023-09-04 18:00:00|1633.21|1627.61|1633.97|1628.37|1635.68|1630.08|1632.27|1626.67|2055
1693854000000|2023-09-04 19:00:00|1633.96|1628.36|1633.92|1628.32|1635.15|1629.55|1630.68|1625.08|1737
1693857600000|2023-09-04 20:00:00|1634.25|1628.65|1631.3|1625.7|1635|1629.4|1629.81|1624.21|1703
1693861200000|2023-09-04 21:00:00|1631.32|1625.72|1623.81|1618.21|1631.77|1626.17|1621.45|1615.85|3294
1693864800000|2023-09-04 22:00:00|1623.87|1618.27|1627.13|1621.53|1627.37|1621.77|1619.67|1614.07|3750
1693868400000|2023-09-04 23:00:00|1627.1|1621.5|1633.37|1627.77|1635.41|1629.81|1626.42|1620.82|3195
1693872000000|2023-09-05 00:00:00|1633.48|1627.88|1628.81|1623.21|1634.12|1628.52|1627.84|1622.24|2974
1693875600000|2023-09-05 01:00:00|1628.75|1623.15|1626.14|1620.54|1629.49|1623.89|1626.05|1620.45|2467
1693879200000|2023-09-05 02:00:00|1626.33|1620.73|1621.11|1615.51|1627|1621.4|1620.84|1615.24|2726
1693882800000|2023-09-05 03:00:00|1621.04|1615.44|1620.99|1615.39|1621.31|1615.71|1612.67|1607.07|4257
1693886400000|2023-09-05 04:00:00|1621.05|1615.45|1625.43|1619.83|1626.2|1620.6|1620.98|1615.38|1897
1693890000000|2023-09-05 05:00:00|1625.31|1619.71|1628.23|1622.63|1630.09|1624.49|1624.47|1618.87|2064
1693893600000|2023-09-05 06:00:00|1628.21|1622.61|1624.8|1619.2|1628.21|1622.61|1624.41|1618.81|2075
1693897200000|2023-09-05 07:00:00|1624.78|1619.18|1627.69|1622.09|1629.06|1623.46|1624.22|1618.62|1045
1693900800000|2023-09-05 08:00:00|1627.75|1622.15|1627.28|1621.68|1631.6|1626|1623.66|1618.06|3084
1693904400000|2023-09-05 09:00:00|1627.29|1621.69|1634.87|1629.27|1638.59|1632.99|1626.7|1621.1|4017
1693908000000|2023-09-05 10:00:00|1634.81|1629.21|1636.34|1630.74|1640.77|1635.17|1634.81|1629.21|2938
1693911600000|2023-09-05 11:00:00|1636.32|1630.72|1638.21|1632.61|1638.9|1633.3|1634.92|1629.32|2091
1693915200000|2023-09-05 12:00:00|1638.26|1632.66|1640.49|1634.89|1642.23|1636.63|1632.8|1627.2|4222
1693918800000|2023-09-05 13:00:00|1640.62|1635.02|1633.63|1628.03|1641.51|1635.91|1633.1|1627.5|4491
1693922400000|2023-09-05 14:00:00|1633.53|1627.93|1633.18|1627.58|1635.96|1630.36|1629.02|1623.42|5257
1693926000000|2023-09-05 15:00:00|1633.2|1627.6|1639.42|1633.82|1650.45|1644.85|1633.06|1627.46|6625
1693929600000|2023-09-05 16:00:00|1639.57|1633.97|1639.54|1633.94|1646.13|1640.53|1638.41|1632.81|4679
1693933200000|2023-09-05 17:00:00|1639.61|1634.01|1638.75|1633.15|1641.57|1635.97|1636.86|1631.26|4066
1693936800000|2023-09-05 18:00:00|1638.83|1633.23|1639.51|1633.91|1640.7|1635.1|1636.21|1630.61|2572
1693940400000|2023-09-05 19:00:00|1639.52|1633.92|1635.26|1629.66|1642|1636.4|1635.05|1629.45|3159
1693944000000|2023-09-05 20:00:00|1635.22|1629.62|1632.71|1627.11|1636.4|1630.8|1629.61|1624.01|3153
1693947600000|2023-09-05 21:00:00|1632.69|1627.09|1633.09|1627.49|1636.3|1630.7|1632.52|1626.92|698
1693951200000|2023-09-05 22:00:00|1633.17|1627.57|1634.53|1628.93|1634.8|1629.2|1632.74|1627.14|2366
1693954800000|2023-09-05 23:00:00|1634.52|1628.92|1637.27|1631.67|1637.28|1631.68|1634.46|1628.86|1753
1693958400000|2023-09-06 00:00:00|1637.26|1631.66|1636.6|1631|1638.09|1632.49|1634.49|1628.89|2173
1693962000000|2023-09-06 01:00:00|1636.53|1630.93|1636.47|1630.87|1638.73|1633.13|1635.77|1630.17|2264
1693965600000|2023-09-06 02:00:00|1636.61|1631.01|1642.27|1636.67|1642.81|1637.21|1635.71|1630.11|2260
1693969200000|2023-09-06 03:00:00|1642.25|1636.65|1636.43|1630.83|1643.11|1637.51|1636.17|1630.57|2814
1693972800000|2023-09-06 04:00:00|1636.29|1630.69|1633.63|1628.03|1636.72|1631.12|1633.41|1627.81|1982
1693976400000|2023-09-06 05:00:00|1633.7|1628.1|1631.81|1626.21|1634.58|1628.98|1631.39|1625.79|2403
1693980000000|2023-09-06 06:00:00|1631.91|1626.31|1633.49|1627.89|1634.57|1628.97|1630.73|1625.13|2413
1693983600000|2023-09-06 07:00:00|1633.56|1627.96|1632.14|1626.54|1634.57|1628.97|1632.04|1626.44|1801
1693987200000|2023-09-06 08:00:00|1632.12|1626.52|1634.26|1628.66|1635.04|1629.44|1631.58|1625.98|1666
1693990800000|2023-09-06 09:00:00|1634.35|1628.75|1635.17|1629.57|1636.14|1630.54|1632.22|1626.62|2062
1693994400000|2023-09-06 10:00:00|1635.12|1629.52|1634.31|1628.71|1637.01|1631.41|1634.02|1628.42|1897
1693998000000|2023-09-06 11:00:00|1634.33|1628.73|1635.43|1629.83|1638.91|1633.31|1634.17|1628.57|2407
1694001600000|2023-09-06 12:00:00|1635.37|1629.77|1635.17|1629.57|1637.66|1632.06|1633.66|1628.06|2909
1694005200000|2023-09-06 13:00:00|1635.15|1629.55|1635.23|1629.63|1638.32|1632.72|1632.81|1627.21|4043
1694008800000|2023-09-06 14:00:00|1635.18|1629.58|1627.15|1621.55|1635.26|1629.66|1622.25|1616.65|6794
1694012400000|2023-09-06 15:00:00|1627|1621.4|1626.21|1620.61|1630.04|1624.44|1622.43|1616.83|4904
1694016000000|2023-09-06 16:00:00|1626.17|1620.57|1626.29|1620.69|1628.68|1623.08|1624.62|1619.02|4476
1694019600000|2023-09-06 17:00:00|1626.28|1620.68|1649.34|1643.74|1673.87|1668.27|1612.13|1606.53|7392
1694023200000|2023-09-06 18:00:00|1649.45|1643.85|1630.88|1625.28|1658.34|1652.74|1627.11|1621.51|7484
1694026800000|2023-09-06 19:00:00|1630.9|1625.3|1634.26|1628.66|1636.07|1630.47|1628.89|1623.29|4992
1694030400000|2023-09-06 20:00:00|1634.17|1628.57|1631.54|1625.94|1636.55|1630.95|1631.39|1625.79|2534
1694034000000|2023-09-06 21:00:00|1631.52|1625.92|1635.36|1629.76|1636.21|1630.61|1630.87|1625.27|1055
1694037600000|2023-09-06 22:00:00|1635.35|1629.75|1634.43|1628.83|1637.84|1632.24|1634.21|1628.61|2957
1694041200000|2023-09-06 23:00:00|1634.42|1628.82|1635.84|1630.24|1637.19|1631.59|1633.88|1628.28|2328
1694044800000|2023-09-07 00:00:00|1635.73|1630.13|1636.72|1631.12|1636.72|1631.12|1634.74|1629.14|1552
1694048400000|2023-09-07 01:00:00|1636.7|1631.1|1636.83|1631.23|1637.42|1631.82|1634.65|1629.05|2272
1694052000000|2023-09-07 02:00:00|1636.81|1631.21|1636.6|1631|1642.04|1636.44|1635.07|1629.47|4106
1694055600000|2023-09-07 03:00:00|1636.8|1631.2|1642.89|1637.29|1643.15|1637.55|1636.12|1630.52|3189
1694059200000|2023-09-07 04:00:00|1642.91|1637.31|1642.27|1636.67|1645.13|1639.53|1640.24|1634.64|3276
1694062800000|2023-09-07 05:00:00|1642.32|1636.72|1641.21|1635.61|1643.37|1637.77|1640.41|1634.81|1854
1694066400000|2023-09-07 06:00:00|1641.3|1635.7|1640.28|1634.68|1641.94|1636.34|1640.08|1634.48|1784
1694070000000|2023-09-07 07:00:00|1640.3|1634.7|1638.62|1633.02|1640.42|1634.82|1638.14|1632.54|2140
1694073600000|2023-09-07 08:00:00|1638.64|1633.04|1636.24|1630.64|1638.64|1633.04|1634.82|1629.22|1953
1694077200000|2023-09-07 09:00:00|1636.29|1630.69|1634.95|1629.35|1637.39|1631.79|1634.24|1628.64|1538
1694080800000|2023-09-07 10:00:00|1635.02|1629.42|1633.68|1628.08|1636.43|1630.83|1632.22|1626.62|1678
1694084400000|2023-09-07 11:00:00|1633.55|1627.95|1630.13|1624.53|1634.59|1628.99|1628.94|1623.34|2530
1694088000000|2023-09-07 12:00:00|1630.27|1624.67|1629.03|1623.43|1632.6|1627|1627.14|1621.54|3650
1694091600000|2023-09-07 13:00:00|1629.01|1623.41|1628.77|1623.17|1636.38|1630.78|1627.92|1622.32|3857
1694095200000|2023-09-07 14:00:00|1628.71|1623.11|1635.27|1629.67|1635.27|1629.67|1626.45|1620.85|5634
1694098800000|2023-09-07 15:00:00|1635.14|1629.54|1633.41|1627.81|1636.8|1631.2|1631.77|1626.17|4863
1694102400000|2023-09-07 16:00:00|1633.51|1627.91|1636.97|1631.37|1643.54|1637.94|1632.55|1626.95|4456
1694106000000|2023-09-07 17:00:00|1636.92|1631.32|1641.82|1636.22|1642.88|1637.28|1634.3|1628.7|3997
1694109600000|2023-09-07 18:00:00|1641.75|1636.15|1639.38|1633.78|1644|1638.4|1637.39|1631.79|3140
1694113200000|2023-09-07 19:00:00|1639.4|1633.8|1640.03|1634.43|1640.9|1635.3|1635.81|1630.21|3549
1694116800000|2023-09-07 20:00:00|1639.89|1634.29|1641.71|1636.11|1642.49|1636.89|1638.53|1632.93|3181
1694120400000|2023-09-07 21:00:00|1641.74|1636.14|1649.14|1643.54|1662.44|1656.84|1641.74|1636.14|5123
1694124000000|2023-09-07 22:00:00|1649.16|1643.56|1653.33|1647.73|1657.43|1651.83|1649.16|1643.56|5100
1694127600000|2023-09-07 23:00:00|1653.36|1647.76|1650.92|1645.32|1655.31|1649.71|1647.23|1641.63|4571
1694131200000|2023-09-08 00:00:00|1650.91|1645.31|1657.76|1652.16|1661.89|1656.29|1647.61|1642.01|4208
1694134800000|2023-09-08 01:00:00|1657.81|1652.21|1649.99|1644.39|1660.18|1654.58|1649.91|1644.31|3961
1694138400000|2023-09-08 02:00:00|1649.95|1644.35|1648.47|1642.87|1650.67|1645.07|1646.97|1641.37|3089
1694142000000|2023-09-08 03:00:00|1648.45|1642.85|1649.33|1643.73|1650.11|1644.51|1647.18|1641.58|1738
1694145600000|2023-09-08 04:00:00|1649.32|1643.72|1654.46|1648.86|1656.24|1650.64|1649.13|1643.53|3411
1694149200000|2023-09-08 05:00:00|1654.44|1648.84|1648.39|1642.79|1656.67|1651.07|1648.36|1642.76|4518
1694152800000|2023-09-08 06:00:00|1648.42|1642.82|1648.4|1642.8|1649.32|1643.72|1645.97|1640.37|2984
1694156400000|2023-09-08 07:00:00|1648.44|1642.84|1649.68|1644.08|1651.37|1645.77|1647.64|1642.04|2915
1694160000000|2023-09-08 08:00:00|1649.56|1643.96|1648.13|1642.53|1650.39|1644.79|1646.44|1640.84|3071
1694163600000|2023-09-08 09:00:00|1648.03|1642.43|1638.51|1632.91|1648.24|1642.64|1637.12|1631.52|3621
1694167200000|2023-09-08 10:00:00|1638.46|1632.86|1629.44|1623.84|1638.51|1632.91|1619.35|1613.75|6261
1694170800000|2023-09-08 11:00:00|1629.39|1623.79|1628.83|1623.23|1631|1625.4|1627.65|1622.05|3302
1694174400000|2023-09-08 12:00:00|1628.84|1623.24|1631.6|1626|1634.28|1628.68|1627.35|1621.75|3187
1694178000000|2023-09-08 13:00:00|1632.04|1626.44|1634.05|1628.45|1637.39|1631.79|1630.74|1625.14|3574
1694181600000|2023-09-08 14:00:00|1634.04|1628.44|1632.36|1626.76|1636.56|1630.96|1632.36|1626.76|2968
1694185200000|2023-09-08 15:00:00|1632.56|1626.96|1631.42|1625.82|1635.68|1630.08|1629.9|1624.3|3068
1694188800000|2023-09-08 16:00:00|1631.37|1625.77|1630.8|1625.2|1634.42|1628.82|1627.51|1621.91|3622
1694192400000|2023-09-08 17:00:00|1630.74|1625.14|1632.79|1627.19|1633.36|1627.76|1628.3|1622.7|3369
1694196000000|2023-09-08 18:00:00|1632.76|1627.16|1630.5|1624.9|1633.78|1628.18|1629.04|1623.44|2844
1694199600000|2023-09-08 19:00:00|1630.32|1624.72|1637.68|1632.08|1638.02|1632.42|1629.51|1623.91|3226
1694203200000|2023-09-08 20:00:00|1637.62|1632.02|1639.34|1633.74|1639.86|1634.26|1635.97|1630.37|2474
1694239200000|2023-09-09 06:00:00|1637.9|1632.3|1638.29|1632.69|1638.29|1632.69|1637.55|1631.95|43
1694242800000|2023-09-09 07:00:00|1638.29|1632.69|1637.39|1631.79|1638.57|1632.97|1636.63|1631.03|581
1694246400000|2023-09-09 08:00:00|1637.41|1631.81|1637.07|1631.47|1638.05|1632.45|1636.3|1630.7|882
1694250000000|2023-09-09 09:00:00|1637.08|1631.48|1637.77|1632.17|1638.89|1633.29|1636.26|1630.66|583
1694253600000|2023-09-09 10:00:00|1637.78|1632.18|1637.15|1631.55|1638.06|1632.46|1636.37|1630.77|561
1694257200000|2023-09-09 11:00:00|1637.14|1631.54|1636.85|1631.25|1637.23|1631.63|1636.32|1630.72|476
1694260800000|2023-09-09 12:00:00|1638.27|1632.67|1637.54|1631.94|1638.52|1632.92|1637.3|1631.7|626
1694264400000|2023-09-09 13:00:00|1637.46|1631.86|1633.95|1628.35|1637.46|1631.86|1633.07|1627.47|1354
1694268000000|2023-09-09 14:00:00|1633.94|1628.34|1635.61|1630.01|1636.17|1630.57|1632.79|1627.19|951
1694271600000|2023-09-09 15:00:00|1635.58|1629.98|1638.03|1632.43|1640.21|1634.61|1635.43|1629.83|1623
1694275200000|2023-09-09 16:00:00|1638.09|1632.49|1638.23|1632.63|1640.3|1634.7|1637.46|1631.86|2253
1694278800000|2023-09-09 17:00:00|1638.22|1632.62|1637.23|1631.63|1638.7|1633.1|1636.51|1630.91|646
1694282400000|2023-09-09 18:00:00|1637.17|1631.57|1635.91|1630.31|1637.17|1631.57|1635.06|1629.46|1576
1694286000000|2023-09-09 19:00:00|1635.89|1630.29|1636.89|1631.29|1637.31|1631.71|1635.38|1629.78|903
1694289600000|2023-09-09 20:00:00|1636.9|1631.3|1636.62|1631.02|1637.71|1632.11|1636.53|1630.93|691
1694293200000|2023-09-09 21:00:00|1636.54|1630.94|1638.39|1632.79|1638.53|1632.93|1636.37|1630.77|994
1694296800000|2023-09-09 22:00:00|1638.42|1632.82|1638.36|1632.76|1639.76|1634.16|1637.93|1632.33|966
1694300400000|2023-09-09 23:00:00|1638.53|1632.93|1638.55|1632.95|1638.76|1633.16|1637.5|1631.9|1627
1694304000000|2023-09-10 00:00:00|1638.66|1633.06|1634.9|1629.3|1638.67|1633.07|1633.58|1627.98|821
1694307600000|2023-09-10 01:00:00|1634.86|1629.26|1633.89|1628.29|1634.86|1629.26|1629.75|1624.15|666
1694311200000|2023-09-10 02:00:00|1633.88|1628.28|1633.82|1628.22|1634.3|1628.7|1632.72|1627.12|674
1694314800000|2023-09-10 03:00:00|1633.83|1628.23|1634.08|1628.48|1634.61|1629.01|1632.57|1626.97|1519
1694318400000|2023-09-10 04:00:00|1634.03|1628.43|1628.16|1622.56|1634.06|1628.46|1621.5|1615.9|3415
1694322000000|2023-09-10 05:00:00|1628.15|1622.55|1628.87|1623.27|1629.22|1623.62|1625.75|1620.15|2075
1694325600000|2023-09-10 06:00:00|1628.85|1623.25|1629.61|1624.01|1630.93|1625.33|1628.54|1622.94|1013
1694329200000|2023-09-10 07:00:00|1629.6|1624|1627.67|1622.07|1630.02|1624.42|1627.47|1621.87|1422
1694332800000|2023-09-10 08:00:00|1627.81|1622.21|1628.46|1622.86|1628.61|1623.01|1625.59|1619.99|1511
1694336400000|2023-09-10 09:00:00|1628.48|1622.88|1626.48|1620.88|1629.48|1623.88|1625.54|1619.94|1966
1694340000000|2023-09-10 10:00:00|1626.46|1620.86|1624.88|1619.28|1626.65|1621.05|1624.88|1619.28|1579
1694343600000|2023-09-10 11:00:00|1624.89|1619.29|1627.4|1621.8|1629.38|1623.78|1622.75|1617.15|1707
1694347200000|2023-09-10 12:00:00|1627.41|1621.81|1628.83|1623.23|1629.54|1623.94|1627.14|1621.54|1124
1694350800000|2023-09-10 13:00:00|1628.82|1623.22|1629.6|1624|1631.05|1625.45|1626.69|1621.09|1283
1694354400000|2023-09-10 14:00:00|1629.61|1624.01|1625.26|1619.66|1630.32|1624.72|1623.95|1618.35|1722
1694358000000|2023-09-10 15:00:00|1625.31|1619.71|1622.6|1617|1625.34|1619.74|1615.18|1609.58|2625
1694361600000|2023-09-10 16:00:00|1622.57|1616.97|1616.34|1610.74|1622.93|1617.33|1600.63|1595.03|3424
1694365200000|2023-09-10 17:00:00|1616.37|1610.77|1611.34|1605.74|1616.66|1611.06|1605.78|1600.18|3980
1694368800000|2023-09-10 18:00:00|1611.33|1605.73|1614.91|1609.31|1616.94|1611.34|1610.74|1605.14|1492
1694372400000|2023-09-10 19:00:00|1615.02|1609.42|1620.68|1613.58|1623.32|1616.22|1607|1599.9|2641
1694376000000|2023-09-10 20:00:00|1620.7|1613.6|1622.84|1615.74|1629.53|1622.43|1618.14|1611.04|3382
1694379600000|2023-09-10 21:00:00|1622.8|1615.7|1626.48|1620.88|1631.03|1625.43|1622.54|1615.44|3394
1694383200000|2023-09-10 22:00:00|1626.44|1620.84|1622.33|1616.73|1630.25|1624.65|1622.27|1616.67|3642
1694386800000|2023-09-10 23:00:00|1622.38|1616.78|1620.13|1614.53|1622.88|1617.28|1619.23|1613.63|2576
1694390400000|2023-09-11 00:00:00|1620.22|1614.62|1612.85|1607.25|1621.8|1616.2|1606.27|1600.67|4417
1694394000000|2023-09-11 01:00:00|1612.92|1607.32|1611.49|1605.89|1615.41|1609.81|1609.28|1603.68|3566
1694397600000|2023-09-11 02:00:00|1611.51|1605.91|1615.45|1609.85|1615.64|1610.04|1609.5|1603.9|2560
1694401200000|2023-09-11 03:00:00|1615.61|1610.01|1615.2|1609.6|1617.56|1611.96|1614.89|1609.29|1785
1694404800000|2023-09-11 04:00:00|1615.19|1609.59|1614.81|1609.21|1615.2|1609.6|1611.22|1605.62|2137
1694408400000|2023-09-11 05:00:00|1614.96|1609.36|1620.21|1614.61|1620.3|1614.7|1614.08|1608.48|2783
1694412000000|2023-09-11 06:00:00|1620.3|1614.7|1618.26|1612.66|1620.94|1615.34|1617.36|1611.76|2829
1694415600000|2023-09-11 07:00:00|1618.23|1612.63|1615.01|1609.41|1618.8|1613.2|1614.05|1608.45|2637
1694419200000|2023-09-11 08:00:00|1614.99|1609.39|1609.95|1604.35|1615.4|1609.8|1606.88|1601.28|4239
1694422800000|2023-09-11 09:00:00|1609.91|1604.31|1597.02|1591.42|1611.06|1605.46|1584.7|1579.1|4477
1694426400000|2023-09-11 10:00:00|1596.88|1591.28|1592.54|1586.94|1596.99|1591.39|1579.55|1573.95|6475
1694430000000|2023-09-11 11:00:00|1592.55|1586.95|1589.3|1583.7|1593.21|1587.61|1588.41|1582.81|4580
1694433600000|2023-09-11 12:00:00|1589.27|1583.67|1596.94|1591.34|1597.33|1591.73|1587.86|1582.26|4010
1694437200000|2023-09-11 13:00:00|1596.97|1591.37|1591.19|1585.59|1601.05|1595.45|1590.51|1584.91|4534
1694440800000|2023-09-11 14:00:00|1591.11|1585.51|1561.76|1556.16|1592.8|1587.2|1552.47|1546.87|8892
1694444400000|2023-09-11 15:00:00|1561.84|1556.24|1565.31|1559.71|1568.24|1562.64|1554.13|1548.53|6615
1694448000000|2023-09-11 16:00:00|1565.38|1559.78|1560.94|1555.34|1570.86|1565.26|1560.66|1555.06|5522
1694451600000|2023-09-11 17:00:00|1560.91|1555.31|1566.99|1561.39|1567.03|1561.43|1554.41|1548.81|4655
1694455200000|2023-09-11 18:00:00|1567.03|1561.43|1558.83|1553.23|1567.03|1561.43|1557.81|1552.21|3288
1694458800000|2023-09-11 19:00:00|1558.81|1553.21|1542.03|1536.43|1559.98|1554.38|1539.95|1534.35|5924
1694462400000|2023-09-11 20:00:00|1542.01|1536.41|1544.67|1539.07|1549.14|1543.54|1534.54|1528.94|5077
1694466000000|2023-09-11 21:00:00|1544.65|1539.05|1546.91|1541.31|1551.1|1545.5|1541.82|1536.22|1747
1694469600000|2023-09-11 22:00:00|1546.83|1541.23|1550.86|1545.26|1552.34|1546.74|1546.83|1541.23|2902
1694473200000|2023-09-11 23:00:00|1550.99|1545.39|1554.73|1549.13|1555.03|1549.43|1548.85|1543.25|2853
1694476800000|2023-09-12 00:00:00|1554.65|1549.05|1560.24|1554.64|1562.12|1556.52|1552.48|1546.88|3101
1694480400000|2023-09-12 01:00:00|1560.2|1554.6|1555.24|1549.64|1561.14|1555.54|1554.93|1549.33|2941
1694484000000|2023-09-12 02:00:00|1555.25|1549.65|1560.25|1554.65|1561.26|1555.66|1554.9|1549.3|2589
1694487600000|2023-09-12 03:00:00|1560.41|1554.81|1587.71|1582.11|1597.8|1592.2|1560.4|1554.8|7170
1694491200000|2023-09-12 04:00:00|1587.8|1582.2|1585.24|1579.64|1596.31|1590.71|1584.09|1578.49|5463
1694494800000|2023-09-12 05:00:00|1585.19|1579.59|1583.45|1577.85|1585.8|1580.2|1579.08|1573.48|5005
1694498400000|2023-09-12 06:00:00|1583.64|1578.04|1581.98|1576.38|1587.5|1581.9|1581.11|1575.51|4061
1694502000000|2023-09-12 07:00:00|1582.03|1576.43|1582.85|1577.25|1584.6|1579|1577.59|1571.99|4005
1694505600000|2023-09-12 08:00:00|1583.11|1577.51|1580.63|1575.03|1587.13|1581.53|1579.3|1573.7|2711
1694509200000|2023-09-12 09:00:00|1580.66|1575.06|1592.11|1586.51|1593.39|1587.79|1579.11|1573.51|3607
1694512800000|2023-09-12 10:00:00|1592.12|1586.52|1616.4|1610.8|1628.57|1622.97|1589.44|1583.84|6871
1694516400000|2023-09-12 11:00:00|1616.58|1610.98|1612.39|1606.79|1618.31|1612.71|1609.29|1603.69|4565
1694520000000|2023-09-12 12:00:00|1612.35|1606.75|1607.27|1601.67|1615.06|1609.46|1606.9|1601.3|4405
1694523600000|2023-09-12 13:00:00|1607.39|1601.79|1611.29|1605.69|1612.55|1606.95|1598.57|1592.97|5657
1694527200000|2023-09-12 14:00:00|1611.23|1605.63|1600.41|1594.81|1616.25|1610.65|1598.44|1592.84|4932
1694530800000|2023-09-12 15:00:00|1600.42|1594.82|1606.63|1601.03|1608.6|1603|1600.41|1594.81|3747
1694534400000|2023-09-12 16:00:00|1606.64|1601.04|1601.99|1596.39|1624.29|1618.69|1599.58|1593.98|3818
1694538000000|2023-09-12 17:00:00|1601.94|1596.34|1589.16|1583.56|1605.46|1599.86|1587.94|1582.34|3964
1694541600000|2023-09-12 18:00:00|1589.32|1583.72|1596.06|1590.46|1596.4|1590.8|1588|1582.4|2343
1694545200000|2023-09-12 19:00:00|1596.1|1590.5|1601.37|1595.77|1611.31|1605.71|1596.06|1590.46|2699
1694548800000|2023-09-12 20:00:00|1601.06|1595.46|1601.89|1596.29|1604.35|1598.75|1600.47|1594.87|2658
1694552400000|2023-09-12 21:00:00|1601.81|1596.21|1604.28|1598.68|1607.23|1601.63|1600.74|1595.14|1659
1694556000000|2023-09-12 22:00:00|1604.21|1598.61|1599.88|1594.28|1604.33|1598.73|1598.92|1593.32|1417
1694559600000|2023-09-12 23:00:00|1599.8|1594.2|1595.98|1590.38|1599.8|1594.2|1593.46|1587.86|2495
1694563200000|2023-09-13 00:00:00|1595.94|1590.34|1600.07|1594.47|1604.05|1598.45|1591.98|1586.38|3381
1694566800000|2023-09-13 01:00:00|1600.04|1594.44|1601.94|1596.34|1603.75|1598.15|1598.85|1593.25|3133
1694570400000|2023-09-13 02:00:00|1601.93|1596.33|1597.15|1591.55|1602.4|1596.8|1597.11|1591.51|2896
1694574000000|2023-09-13 03:00:00|1597.14|1591.54|1592.56|1586.96|1598.84|1593.24|1589.62|1584.02|2135
1694577600000|2023-09-13 04:00:00|1592.55|1586.95|1593.69|1588.09|1595.1|1589.5|1590.86|1585.26|1553
1694581200000|2023-09-13 05:00:00|1593.67|1588.07|1587.33|1581.73|1593.99|1588.39|1584.69|1579.09|2939
1694584800000|2023-09-13 06:00:00|1587.26|1581.66|1590.78|1585.18|1592.12|1586.52|1584.76|1579.16|2200
1694588400000|2023-09-13 07:00:00|1590.65|1585.05|1587.52|1581.92|1606.19|1600.59|1586|1580.4|4575
1694592000000|2023-09-13 08:00:00|1587.57|1581.97|1595.47|1589.87|1597.37|1591.77|1586.33|1580.73|4108
1694595600000|2023-09-13 09:00:00|1595.49|1589.89|1603.58|1597.98|1605.28|1599.68|1593.94|1588.34|4127
1694599200000|2023-09-13 10:00:00|1603.74|1598.14|1603.07|1597.47|1607.09|1601.49|1598.41|1592.81|4350
1694602800000|2023-09-13 11:00:00|1603.13|1597.53|1607.13|1601.53|1609.95|1604.35|1600.27|1594.67|3123
1694606400000|2023-09-13 12:00:00|1607.47|1601.87|1603.99|1598.39|1608.35|1602.75|1595.18|1589.58|5525
1694610000000|2023-09-13 13:00:00|1604.04|1598.44|1598.16|1592.56|1605|1599.4|1595.56|1589.96|2601
1694613600000|2023-09-13 14:00:00|1598.23|1592.63|1606.71|1601.11|1614.18|1608.58|1595.47|1589.87|3970
1694617200000|2023-09-13 15:00:00|1606.66|1601.06|1611.2|1605.6|1621.72|1616.12|1605.2|1599.6|4101
1694620800000|2023-09-13 16:00:00|1611.22|1605.62|1612.33|1606.73|1618.6|1613|1608.83|1603.23|3618
1694624400000|2023-09-13 17:00:00|1612.37|1606.77|1600.58|1594.98|1614.05|1608.45|1599.87|1594.27|3329
1694628000000|2023-09-13 18:00:00|1600.52|1594.92|1602.38|1596.78|1605.3|1599.7|1600.37|1594.77|1607
1694631600000|2023-09-13 19:00:00|1602.44|1596.84|1602.55|1596.95|1605.95|1600.35|1598.83|1593.23|946
1694635200000|2023-09-13 20:00:00|1602.4|1596.8|1606.81|1601.21|1608.64|1603.04|1602.4|1596.8|739
1694638800000|2023-09-13 21:00:00|1606.77|1601.17|1607.81|1602.21|1610.21|1604.61|1606.15|1600.55|1609
1694642400000|2023-09-13 22:00:00|1607.85|1602.25|1609.75|1604.15|1612.06|1606.46|1607.85|1602.25|141
1694646000000|2023-09-13 23:00:00|1609.97|1604.37|1610.48|1604.88|1612.65|1607.05|1609.17|1603.57|115
1694649600000|2023-09-14 00:00:00|1610.41|1604.81|1638.54|1632.94|1639.3|1633.7|1609.96|1604.36|2772
1694653200000|2023-09-14 01:00:00|1638.61|1633.01|1623|1617.4|1641.03|1635.43|1622.35|1616.75|3865
1694656800000|2023-09-14 02:00:00|1623.1|1617.5|1625.93|1620.33|1625.93|1620.33|1620.71|1615.11|1540
1694660400000|2023-09-14 03:00:00|1625.9|1620.3|1623.06|1617.46|1626.79|1621.19|1621.39|1615.79|849
1694664000000|2023-09-14 04:00:00|1623.1|1617.5|1618.87|1613.27|1624.4|1618.8|1616.68|1611.08|652
1694667600000|2023-09-14 05:00:00|1618.8|1613.2|1617.15|1611.55|1621.31|1615.71|1615.42|1609.82|741
1694671200000|2023-09-14 06:00:00|1617.2|1611.6|1622.61|1617.01|1622.8|1617.2|1616.55|1610.95|442
1694674800000|2023-09-14 07:00:00|1622.6|1617|1624.56|1618.96|1628.67|1623.07|1619.48|1613.88|1396
1694678400000|2023-09-14 08:00:00|1624.52|1618.92|1622.54|1616.94|1625.25|1619.65|1620.32|1614.72|1159
1694682000000|2023-09-14 09:00:00|1622.41|1616.81|1622.23|1616.63|1623.79|1618.19|1620.94|1615.34|818
1694685600000|2023-09-14 10:00:00|1622.21|1616.61|1625.18|1619.58|1625.72|1620.12|1621.28|1615.68|1046
1694689200000|2023-09-14 11:00:00|1625.01|1619.41|1627.71|1622.11|1629.8|1624.2|1624.61|1619.01|1787
1694692800000|2023-09-14 12:00:00|1627.74|1622.14|1626.85|1621.25|1632.26|1626.66|1620.37|1614.77|1871
1694696400000|2023-09-14 13:00:00|1626.96|1621.36|1628.14|1622.54|1637.66|1632.06|1624.27|1618.67|2166
1694700000000|2023-09-14 14:00:00|1628.38|1622.78|1639.39|1633.79|1640.8|1635.2|1625.61|1620.01|1509
1694703600000|2023-09-14 15:00:00|1639.33|1633.73|1637.54|1631.94|1646.84|1641.24|1632.07|1626.47|1661
1694707200000|2023-09-14 16:00:00|1637.62|1632.02|1637.96|1632.36|1639|1633.4|1630.44|1624.84|729
1694710800000|2023-09-14 17:00:00|1637.78|1632.18|1640.05|1634.45|1640.86|1635.26|1634.95|1629.35|667
1694714400000|2023-09-14 18:00:00|1640.2|1634.6|1632.91|1627.31|1646.7|1641.1|1632.75|1627.15|1222
1694718000000|2023-09-14 19:00:00|1633.03|1627.43|1638.69|1633.09|1638.98|1633.38|1632.55|1626.95|999
1694721600000|2023-09-14 20:00:00|1638.7|1633.1|1631.2|1625.6|1640.97|1635.37|1631|1625.4|941
1694725200000|2023-09-14 21:00:00|1630.91|1625.31|1629.99|1624.39|1633.1|1627.5|1627.31|1621.71|1348
1694728800000|2023-09-14 22:00:00|1629.83|1624.23|1632.82|1627.22|1635.35|1629.75|1628.88|1623.28|441
1694732400000|2023-09-14 23:00:00|1632.88|1627.28|1629.9|1624.3|1634.4|1628.8|1628.33|1622.73|435
1694736000000|2023-09-15 00:00:00|1629.64|1624.04|1627.28|1621.68|1632.24|1626.64|1626.59|1620.99|418
1694739600000|2023-09-15 01:00:00|1627.07|1621.47|1630.56|1624.96|1630.56|1624.96|1625.79|1620.19|513
1694743200000|2023-09-15 02:00:00|1630.6|1625|1635.51|1629.91|1638.7|1633.1|1630.6|1625|1137
1694746800000|2023-09-15 03:00:00|1636.59|1630.99|1637.5|1631.9|1638.3|1632.7|1633.87|1628.27|510
1694750400000|2023-09-15 04:00:00|1637.53|1631.93|1636.64|1631.04|1638.66|1633.06|1634.18|1628.58|430
1694754000000|2023-09-15 05:00:00|1636.31|1630.71|1633.48|1627.88|1637.14|1631.54|1632.43|1626.83|445
1694757600000|2023-09-15 06:00:00|1633.45|1627.85|1632.49|1626.89|1634.78|1629.18|1631.71|1626.11|428
1694761200000|2023-09-15 07:00:00|1632.54|1626.94|1630.63|1625.03|1632.98|1627.38|1630.1|1624.5|206
1694764800000|2023-09-15 08:00:00|1630.74|1625.14|1632.66|1627.06|1632.66|1627.06|1628.81|1623.21|250
1694768400000|2023-09-15 09:00:00|1632.56|1626.96|1631.77|1626.17|1634.75|1629.15|1629.79|1624.19|306
1694772000000|2023-09-15 10:00:00|1631.68|1626.08|1633.12|1627.52|1633.25|1627.65|1630.82|1625.22|352
1694775600000|2023-09-15 11:00:00|1633.03|1627.43|1623.45|1617.85|1633.08|1627.48|1621.26|1615.66|581
1694779200000|2023-09-15 12:00:00|1623.32|1617.72|1622.78|1617.18|1626.85|1621.25|1622.63|1617.03|634
1694782800000|2023-09-15 13:00:00|1622.63|1617.03|1623.33|1617.73|1628.8|1623.2|1622.54|1616.94|1154
1694786400000|2023-09-15 14:00:00|1623.6|1618|1617.45|1611.85|1625.99|1620.39|1614.3|1608.7|1969
1694790000000|2023-09-15 15:00:00|1617.47|1611.87|1622.25|1616.65|1622.8|1617.2|1616.98|1611.38|3238
1694793600000|2023-09-15 16:00:00|1622.21|1616.61|1625.74|1620.14|1626.33|1620.73|1621.55|1615.95|2029
1694797200000|2023-09-15 17:00:00|1625.66|1620.06|1622.02|1616.42|1625.82|1620.22|1621.61|1616.01|931
1694800800000|2023-09-15 18:00:00|1621.99|1616.39|1622.1|1616.5|1624.52|1618.92|1620.39|1614.79|863
1694804400000|2023-09-15 19:00:00|1622.09|1616.49|1624.19|1618.59|1626.25|1620.65|1621.56|1615.96|1244
1694808000000|2023-09-15 20:00:00|1624.06|1618.46|1624.47|1618.87|1625.85|1620.25|1622.27|1616.67|2294
1694847600000|2023-09-16 07:00:00|1639.66|1634.06|1639.96|1634.36|1640.92|1635.32|1638.04|1632.44|1192
1694851200000|2023-09-16 08:00:00|1639.95|1634.35|1638.02|1632.42|1640.47|1634.87|1636.91|1631.31|1691
1694854800000|2023-09-16 09:00:00|1637.94|1632.34|1637.81|1632.21|1641.77|1636.17|1637.47|1631.87|2747
1694858400000|2023-09-16 10:00:00|1637.79|1632.19|1639.66|1634.06|1639.69|1634.09|1634.68|1629.08|1842
1694862000000|2023-09-16 11:00:00|1639.7|1634.1|1638.41|1632.81|1639.77|1634.17|1638.39|1632.79|191
1694865600000|2023-09-16 12:00:00|1638.82|1633.22|1640.33|1634.73|1642.6|1637|1637.34|1631.74|908
1694869200000|2023-09-16 13:00:00|1640.35|1634.75|1638.43|1632.83|1640.78|1635.18|1637.39|1631.79|1208
1694872800000|2023-09-16 14:00:00|1638.4|1632.8|1636.52|1630.92|1639.93|1634.33|1636.12|1630.52|2065
1694876400000|2023-09-16 15:00:00|1636.51|1630.91|1637.75|1632.15|1640.24|1634.64|1634.74|1629.14|3626
1694880000000|2023-09-16 16:00:00|1637.64|1632.04|1639.76|1634.16|1639.88|1634.28|1636.58|1630.98|2735
1694883600000|2023-09-16 17:00:00|1639.73|1634.13|1640.68|1635.08|1642.58|1636.98|1638.32|1632.72|1813
1694887200000|2023-09-16 18:00:00|1640.64|1635.04|1640.2|1634.6|1642.16|1636.56|1638.45|1632.85|1144
1694890800000|2023-09-16 19:00:00|1639.97|1634.37|1636.72|1631.12|1640.23|1634.63|1634.75|1629.15|1980
1694894400000|2023-09-16 20:00:00|1636.56|1630.96|1637.94|1632.34|1639.55|1633.95|1635.78|1630.18|2499
1694898000000|2023-09-16 21:00:00|1637.91|1632.31|1640.07|1634.47|1641.12|1635.52|1637.74|1632.14|2523
1694901600000|2023-09-16 22:00:00|1639.74|1634.14|1639.11|1633.51|1640.59|1634.99|1637.96|1632.36|2959
1694905200000|2023-09-16 23:00:00|1639.19|1633.59|1637.57|1631.97|1640.23|1634.63|1636.31|1630.71|2235
1694908800000|2023-09-17 00:00:00|1637.53|1631.93|1628.3|1622.7|1637.53|1631.93|1626.65|1621.05|2081
1694912400000|2023-09-17 01:00:00|1628.42|1622.82|1628.54|1622.94|1630.29|1624.69|1622.92|1617.32|3256
1694916000000|2023-09-17 02:00:00|1628.66|1623.06|1631.44|1625.84|1632.77|1627.17|1627.49|1621.89|2832
1694919600000|2023-09-17 03:00:00|1631.4|1625.8|1632.38|1626.78|1633.2|1627.6|1630.43|1624.83|1797
1694923200000|2023-09-17 04:00:00|1632.29|1626.69|1634.2|1628.6|1634.55|1628.95|1630.38|1624.78|1217
1694926800000|2023-09-17 05:00:00|1634.24|1628.64|1633.39|1627.79|1634.9|1629.3|1631.21|1625.61|1566
1694930400000|2023-09-17 06:00:00|1633.42|1627.82|1633.76|1628.16|1634.41|1628.81|1632.14|1626.54|2546
1694934000000|2023-09-17 07:00:00|1633.77|1628.17|1630.76|1625.16|1634.24|1628.64|1630.31|1624.71|1739
1694937600000|2023-09-17 08:00:00|1630.71|1625.11|1635.08|1629.48|1635.85|1630.25|1630.27|1624.67|1666
1694941200000|2023-09-17 09:00:00|1635.12|1629.52|1637.02|1631.42|1637.15|1631.55|1633.8|1628.2|1800
1694944800000|2023-09-17 10:00:00|1637.03|1631.43|1637|1631.4|1638.18|1632.58|1636.25|1630.65|1996
1694948400000|2023-09-17 11:00:00|1637.02|1631.42|1632.68|1627.08|1637.51|1631.91|1632.68|1627.08|1654
1694952000000|2023-09-17 12:00:00|1632.66|1627.06|1634.55|1628.95|1635.29|1629.69|1632.59|1626.99|1861
1694955600000|2023-09-17 13:00:00|1634.54|1628.94|1631.86|1626.26|1634.58|1628.98|1630.77|1625.17|2678
1694959200000|2023-09-17 14:00:00|1631.82|1626.22|1632.21|1626.61|1635.35|1629.75|1631.5|1625.9|4372
1694962800000|2023-09-17 15:00:00|1632.12|1626.52|1632.76|1627.16|1634.92|1629.32|1632|1626.4|1462
1694966400000|2023-09-17 16:00:00|1632.75|1627.15|1627.86|1622.26|1632.82|1627.22|1627.18|1621.58|1584
1694970000000|2023-09-17 17:00:00|1627.88|1622.28|1623.68|1618.08|1627.89|1622.29|1623.68|1618.08|1824
1694973600000|2023-09-17 18:00:00|1623.67|1618.07|1628.27|1622.67|1628.83|1623.23|1621.28|1615.68|2527
1694977200000|2023-09-17 19:00:00|1628.21|1622.61|1629.71|1622.61|1630.48|1624.31|1627.99|1621.88|4098
1694980800000|2023-09-17 20:00:00|1629.8|1622.7|1621.25|1614.15|1630.46|1623.36|1618.02|1610.92|2527
1694984400000|2023-09-17 21:00:00|1621.16|1614.06|1622.43|1616.83|1623.42|1617.82|1614.81|1609.21|1148
1694988000000|2023-09-17 22:00:00|1622.5|1616.9|1623.69|1618.09|1623.75|1618.15|1619.18|1613.58|877
1694991600000|2023-09-17 23:00:00|1623.76|1618.16|1625.76|1620.16|1626.36|1620.76|1619.51|1613.91|759
1694995200000|2023-09-18 00:00:00|1625.57|1619.97|1616.02|1610.42|1627.6|1622|1608.65|1603.05|937
1694998800000|2023-09-18 01:00:00|1615.84|1610.24|1619.37|1613.77|1619.74|1614.14|1615.73|1610.13|424
1695002400000|2023-09-18 02:00:00|1619.4|1613.8|1632.95|1627.35|1639.38|1633.78|1618.88|1613.28|1985
1695006000000|2023-09-18 03:00:00|1632.71|1627.11|1633.11|1627.51|1633.92|1628.32|1628.65|1623.05|693
1695009600000|2023-09-18 04:00:00|1633.19|1627.59|1633.23|1627.63|1635.21|1629.61|1629.91|1624.31|672
1695013200000|2023-09-18 05:00:00|1633.31|1627.71|1632.99|1627.39|1637.95|1632.35|1632.54|1626.94|734
1695016800000|2023-09-18 06:00:00|1633.06|1627.46|1632.14|1626.54|1636.05|1630.45|1631.3|1625.7|585
1695020400000|2023-09-18 07:00:00|1632.04|1626.44|1636.8|1631.2|1641.21|1635.61|1632.04|1626.44|711
1695024000000|2023-09-18 08:00:00|1636.97|1631.37|1636.19|1630.59|1637.84|1632.24|1633.74|1628.14|478
1695027600000|2023-09-18 09:00:00|1636.29|1630.69|1641.35|1635.75|1645.19|1639.59|1636.29|1630.69|1338
1695031200000|2023-09-18 10:00:00|1641.13|1635.53|1651.26|1645.66|1655.29|1649.69|1641.13|1635.53|2337
1695034800000|2023-09-18 11:00:00|1651.47|1645.87|1658.57|1652.97|1661.1|1655.5|1651.47|1645.87|1012
1695038400000|2023-09-18 12:00:00|1658.6|1653|1669.15|1663.55|1671.95|1666.35|1653.7|1648.1|1465
1695042000000|2023-09-18 13:00:00|1668.84|1663.24|1660.55|1654.95|1670.45|1664.85|1656.54|1650.94|635
1695045600000|2023-09-18 14:00:00|1660.25|1654.65|1660.65|1655.05|1662.62|1657.02|1654.69|1649.09|420
1695049200000|2023-09-18 15:00:00|1660.66|1655.06|1658.18|1652.58|1664.7|1659.1|1657.56|1651.96|464
1695052800000|2023-09-18 16:00:00|1658.34|1652.74|1659.05|1653.45|1661.45|1655.85|1654.9|1649.3|517
1695056400000|2023-09-18 17:00:00|1659.03|1653.43|1641.56|1635.96|1660.45|1654.85|1638.17|1632.57|1446
1695060000000|2023-09-18 18:00:00|1641.65|1636.05|1639.54|1633.94|1647.02|1641.42|1635.89|1630.29|680
1695063600000|2023-09-18 19:00:00|1639.69|1634.09|1643.72|1638.12|1648.25|1642.65|1638.49|1632.89|503
1695067200000|2023-09-18 20:00:00|1644|1638.4|1640.44|1634.84|1644.6|1639|1639.93|1634.33|382
1695070800000|2023-09-18 21:00:00|1640.47|1634.87|1643.17|1637.57|1643.31|1637.71|1638.97|1633.37|2823
1695074400000|2023-09-18 22:00:00|1643.21|1637.61|1644.98|1639.38|1645|1639.4|1641.16|1635.56|328
1695078000000|2023-09-18 23:00:00|1645.06|1639.46|1640.22|1634.62|1645.13|1639.53|1638.52|1632.92|369
1695081600000|2023-09-19 00:00:00|1639.72|1634.12|1633.18|1627.58|1641.81|1636.21|1630.19|1624.59|830
1695085200000|2023-09-19 01:00:00|1633.04|1627.44|1636.02|1630.42|1637.05|1631.45|1632.61|1627.01|518
1695088800000|2023-09-19 02:00:00|1635.84|1630.24|1642.42|1636.82|1642.42|1636.82|1635.35|1629.75|312
1695092400000|2023-09-19 03:00:00|1642.33|1636.73|1637.5|1631.9|1642.77|1637.17|1636.59|1630.99|257
1695096000000|2023-09-19 04:00:00|1636.98|1631.38|1640.42|1634.82|1641.24|1635.64|1636.52|1630.92|125
1695099600000|2023-09-19 05:00:00|1640.4|1634.8|1638.87|1633.27|1641.17|1635.57|1638.87|1633.27|235
1695103200000|2023-09-19 06:00:00|1639.1|1633.5|1639.61|1634.01|1640.8|1635.2|1636.57|1630.97|160
1695106800000|2023-09-19 07:00:00|1639.75|1634.15|1639.07|1633.47|1641.3|1635.7|1639.07|1633.47|149
1695110400000|2023-09-19 08:00:00|1639.27|1633.67|1646.81|1641.21|1647.45|1641.85|1639.01|1633.41|530
1695114000000|2023-09-19 09:00:00|1646.87|1641.27|1656.32|1650.72|1663.82|1658.22|1644.78|1639.18|1220
1695117600000|2023-09-19 10:00:00|1656.26|1650.66|1649.38|1643.78|1657.3|1651.7|1645.2|1639.6|818
1695121200000|2023-09-19 11:00:00|1649.4|1643.8|1650.57|1644.97|1650.7|1645.1|1645.11|1639.51|397
1695124800000|2023-09-19 12:00:00|1650.75|1645.15|1647|1641.4|1653.75|1648.15|1643.47|1637.87|885
1695128400000|2023-09-19 13:00:00|1647.04|1641.44|1641.02|1635.42|1650.25|1644.65|1639.7|1634.1|663
1695132000000|2023-09-19 14:00:00|1641.45|1635.85|1648.4|1642.8|1649.46|1643.86|1637.94|1632.34|978
1695135600000|2023-09-19 15:00:00|1648.45|1642.85|1659.63|1654.03|1662.15|1656.55|1646.9|1641.3|1636
1695139200000|2023-09-19 16:00:00|1659.74|1654.14|1653.54|1647.94|1662.34|1656.74|1651.82|1646.22|1065
1695142800000|2023-09-19 17:00:00|1653.58|1647.98|1648.27|1642.67|1653.58|1647.98|1645.66|1640.06|747
1695146400000|2023-09-19 18:00:00|1648.32|1642.72|1647.55|1641.95|1652.18|1646.58|1646.62|1641.02|460
1695150000000|2023-09-19 19:00:00|1647.72|1642.12|1647.45|1641.85|1648.1|1642.5|1643.54|1637.94|339
1695153600000|2023-09-19 20:00:00|1647.14|1641.54|1645.68|1640.08|1647.55|1641.95|1642.4|1636.8|389
1695157200000|2023-09-19 21:00:00|1645.64|1640.04|1644.1|1638.5|1645.64|1640.04|1640.35|1634.75|2638
1695160800000|2023-09-19 22:00:00|1644.21|1638.61|1645.01|1639.41|1645.69|1640.09|1640.77|1635.17|221
1695164400000|2023-09-19 23:00:00|1644.55|1638.95|1646.41|1640.81|1647.35|1641.75|1644.28|1638.68|232
1695168000000|2023-09-20 00:00:00|1646.46|1640.86|1644.97|1639.37|1647.39|1641.79|1642.47|1636.87|565
1695171600000|2023-09-20 01:00:00|1644.93|1639.33|1651.38|1645.78|1651.82|1646.22|1644.08|1638.48|364
1695175200000|2023-09-20 02:00:00|1651.41|1645.81|1642.95|1637.35|1652.33|1646.73|1642.38|1636.78|755
1695178800000|2023-09-20 03:00:00|1642.98|1637.38|1640.77|1635.17|1644.65|1639.05|1638.91|1633.31|471
1695182400000|2023-09-20 04:00:00|1640.72|1635.12|1638.72|1633.12|1642.17|1636.57|1638.37|1632.77|416
1695186000000|2023-09-20 05:00:00|1638.76|1633.16|1637.15|1631.55|1640.15|1634.55|1636.41|1630.81|525
1695189600000|2023-09-20 06:00:00|1637.21|1631.61|1636.75|1631.15|1640.92|1635.32|1633.75|1628.15|1230
1695193200000|2023-09-20 07:00:00|1636.62|1631.02|1637.47|1631.87|1639.83|1634.23|1635.8|1630.2|1095
1695196800000|2023-09-20 08:00:00|1637.44|1631.84|1640.61|1635.01|1641.12|1635.52|1636.39|1630.79|1303
1695200400000|2023-09-20 09:00:00|1640.53|1634.93|1629.98|1624.38|1641.13|1635.53|1621.84|1616.24|1461
1695204000000|2023-09-20 10:00:00|1630.2|1624.6|1631.73|1626.13|1631.73|1626.13|1626.26|1620.66|851
1695207600000|2023-09-20 11:00:00|1631.75|1626.15|1632.71|1627.11|1635.75|1630.15|1631.73|1626.13|478
1695211200000|2023-09-20 12:00:00|1632.78|1627.18|1629.38|1623.78|1635.61|1630.01|1626.15|1620.55|576
1695214800000|2023-09-20 13:00:00|1629.26|1623.66|1634.23|1628.63|1636.17|1630.57|1623.7|1618.1|1323
1695218400000|2023-09-20 14:00:00|1634.17|1628.57|1630.06|1624.46|1637.46|1631.86|1627.81|1622.21|1263
1695222000000|2023-09-20 15:00:00|1630.34|1624.74|1632.09|1626.49|1633.47|1627.87|1628.47|1622.87|844
1695225600000|2023-09-20 16:00:00|1632.03|1626.43|1630.32|1624.72|1633.35|1627.75|1629.01|1623.41|1279
1695229200000|2023-09-20 17:00:00|1630.43|1624.83|1631.55|1625.95|1635.45|1629.85|1628.68|1623.08|2081
1695232800000|2023-09-20 18:00:00|1631.5|1625.9|1634.89|1629.29|1643.09|1637.49|1628.1|1622.5|6139
1695236400000|2023-09-20 19:00:00|1634.84|1629.24|1618.86|1613.26|1636.44|1630.84|1608.12|1602.52|3224
1695240000000|2023-09-20 20:00:00|1618.97|1613.37|1627.43|1621.83|1627.43|1621.83|1617.99|1612.39|1750
1695243600000|2023-09-20 21:00:00|1627.45|1621.85|1628.74|1623.14|1632.65|1627.05|1625.47|1619.87|2947
1695247200000|2023-09-20 22:00:00|1628.75|1623.15|1626.05|1620.45|1629.16|1623.56|1624.19|1618.59|1919
1695250800000|2023-09-20 23:00:00|1625.96|1620.36|1625.07|1619.47|1627.13|1621.53|1622.47|1616.87|1945
1695254400000|2023-09-21 00:00:00|1624.98|1619.38|1623.09|1617.49|1628.25|1622.65|1622.97|1617.37|2039
1695258000000|2023-09-21 01:00:00|1623.02|1617.42|1620.43|1614.83|1624.23|1618.63|1616.81|1611.21|746
1695261600000|2023-09-21 02:00:00|1620.36|1614.76|1620.81|1615.21|1623.85|1618.25|1618.52|1612.92|639
1695265200000|2023-09-21 03:00:00|1620.86|1615.26|1625.95|1620.35|1625.95|1620.35|1620.86|1615.26|345
1695268800000|2023-09-21 04:00:00|1626.03|1620.43|1627.06|1621.46|1627.45|1621.85|1624.2|1618.6|413
1695272400000|2023-09-21 05:00:00|1627.13|1621.53|1626.87|1621.27|1627.29|1621.69|1623.66|1618.06|404
1695276000000|2023-09-21 06:00:00|1626.7|1621.1|1624.2|1618.6|1626.95|1621.35|1621.13|1615.53|326
1695279600000|2023-09-21 07:00:00|1624.09|1618.49|1621.12|1615.52|1624.09|1618.49|1619.91|1614.31|788
1695283200000|2023-09-21 08:00:00|1621.09|1615.49|1619.88|1614.28|1625.36|1619.76|1619.42|1613.82|1684
1695286800000|2023-09-21 09:00:00|1619.8|1614.2|1613.02|1607.42|1620.75|1615.15|1608.93|1603.33|3834
1695290400000|2023-09-21 10:00:00|1612.98|1607.38|1594.79|1589.19|1614.7|1609.1|1592.29|1586.69|3726
1695294000000|2023-09-21 11:00:00|1594.68|1589.08|1597.71|1592.11|1600.04|1594.44|1592.98|1587.38|1259
1695297600000|2023-09-21 12:00:00|1597.75|1592.15|1593.53|1587.93|1599.9|1594.3|1588.18|1582.58|1939
1695301200000|2023-09-21 13:00:00|1593.52|1587.92|1579.48|1573.88|1593.54|1587.94|1571.11|1565.51|3913
1695304800000|2023-09-21 14:00:00|1579.39|1573.79|1586.7|1581.1|1588.02|1582.42|1577.34|1571.74|3739
1695308400000|2023-09-21 15:00:00|1586.85|1581.25|1586.58|1580.98|1590.74|1585.14|1583.82|1578.22|2662
1695312000000|2023-09-21 16:00:00|1586.66|1581.06|1589.08|1583.48|1590.51|1584.91|1584.82|1579.22|2432
1695315600000|2023-09-21 17:00:00|1589.06|1583.46|1591.4|1585.8|1595.86|1590.26|1589.06|1583.46|2090
1695319200000|2023-09-21 18:00:00|1591.58|1585.98|1594.44|1588.84|1595.19|1589.59|1591.23|1585.63|608
1695322800000|2023-09-21 19:00:00|1594.5|1588.9|1592.67|1587.07|1595.19|1589.59|1589.12|1583.52|760
1695326400000|2023-09-21 20:00:00|1592.64|1587.04|1590.87|1585.27|1593.19|1587.59|1586.24|1580.64|1317
1695330000000|2023-09-21 21:00:00|1590.85|1585.25|1591.43|1585.83|1591.62|1586.02|1586.39|1580.79|1791
1695333600000|2023-09-21 22:00:00|1591.56|1585.96|1588.67|1583.07|1591.56|1585.96|1587.11|1581.51|1150
1695337200000|2023-09-21 23:00:00|1588.8|1583.2|1586.79|1581.19|1590.54|1584.94|1586.53|1580.93|714
1695340800000|2023-09-22 00:00:00|1586.78|1581.18|1594.03|1588.43|1594.31|1588.71|1580.21|1574.61|1180
1695344400000|2023-09-22 01:00:00|1594.02|1588.42|1593.88|1588.28|1597.84|1592.24|1588.48|1582.88|1759
1695348000000|2023-09-22 02:00:00|1594.02|1588.42|1591.6|1586|1595.78|1590.18|1591.13|1585.53|2091
1695351600000|2023-09-22 03:00:00|1591.66|1586.06|1597.21|1591.61|1599.35|1593.75|1591.12|1585.52|2842
1695355200000|2023-09-22 04:00:00|1597.36|1591.76|1597.08|1591.48|1598.63|1593.03|1596.11|1590.51|1499
1695358800000|2023-09-22 05:00:00|1597.05|1591.45|1596.89|1591.29|1597.24|1591.64|1594.32|1588.72|1546
1695362400000|2023-09-22 06:00:00|1597.08|1591.48|1594.89|1589.29|1598.39|1592.79|1594.17|1588.57|1463
1695366000000|2023-09-22 07:00:00|1594.9|1589.3|1598.58|1592.98|1600.13|1594.53|1590.78|1585.18|2084
1695369600000|2023-09-22 08:00:00|1598.62|1593.02|1599.26|1593.66|1605.48|1599.88|1598.48|1592.88|2329
1695373200000|2023-09-22 09:00:00|1599.27|1593.67|1597.9|1592.3|1599.49|1593.89|1596.61|1591.01|1112
1695376800000|2023-09-22 10:00:00|1598.03|1592.43|1596.37|1590.77|1599.55|1593.95|1596.14|1590.54|871
1695380400000|2023-09-22 11:00:00|1596.58|1590.98|1599.76|1594.16|1600.49|1594.89|1596.53|1590.93|441
1695384000000|2023-09-22 12:00:00|1599.9|1594.3|1597.98|1592.38|1601.88|1596.28|1597.71|1592.11|285
1695387600000|2023-09-22 13:00:00|1597.94|1592.34|1599.51|1593.91|1600.58|1594.98|1596.4|1590.8|1151
1695391200000|2023-09-22 14:00:00|1599.17|1593.57|1601.47|1595.87|1603.34|1597.74|1596.7|1591.1|894
1695394800000|2023-09-22 15:00:00|1601.53|1595.93|1596.29|1590.69|1602|1596.4|1596.03|1590.43|877
1695398400000|2023-09-22 16:00:00|1596.28|1590.68|1592.64|1587.04|1597.28|1591.68|1591.17|1585.57|841
1695402000000|2023-09-22 17:00:00|1592.77|1587.17|1594.83|1589.23|1595.41|1589.81|1589.81|1584.21|554
1695405600000|2023-09-22 18:00:00|1594.75|1589.15|1597.93|1592.33|1598.43|1592.83|1592.79|1587.19|606
1695409200000|2023-09-22 19:00:00|1598.31|1592.71|1595.62|1590.02|1602.21|1596.61|1594.34|1588.74|1583
1695412800000|2023-09-22 20:00:00|1595.58|1589.98|1594.3|1588.7|1597.4|1591.8|1593.09|1587.49|1858
1695452400000|2023-09-23 07:00:00|1597.39|1591.79|1597.63|1592.03|1597.71|1592.11|1595.52|1589.92|3095
1695456000000|2023-09-23 08:00:00|1597.64|1592.04|1596.04|1590.44|1597.98|1592.38|1595.28|1589.68|2088
1695459600000|2023-09-23 09:00:00|1596.1|1590.5|1596.16|1590.56|1597.94|1592.34|1594.25|1588.65|1268
1695463200000|2023-09-23 10:00:00|1596.11|1590.51|1595.28|1589.68|1596.46|1590.86|1595.28|1589.68|954
1695466800000|2023-09-23 11:00:00|1595.42|1589.82|1596.39|1590.79|1596.48|1590.88|1593.83|1588.23|814
1695470400000|2023-09-23 12:00:00|1596.49|1590.89|1595.81|1590.21|1598.18|1592.58|1594.55|1588.95|1522
1695474000000|2023-09-23 13:00:00|1595.83|1590.23|1594.78|1589.18|1596.35|1590.75|1593.57|1587.97|2266
1695477600000|2023-09-23 14:00:00|1594.77|1589.17|1595.15|1589.55|1596.05|1590.45|1593.4|1587.8|955
1695481200000|2023-09-23 15:00:00|1595.02|1589.42|1593.71|1588.11|1595.3|1589.7|1590.47|1584.87|1070
1695484800000|2023-09-23 16:00:00|1593.77|1588.17|1596.68|1591.08|1597.46|1591.86|1591.7|1586.1|1011
1695488400000|2023-09-23 17:00:00|1596.65|1591.05|1594.62|1589.02|1597.63|1592.03|1593.23|1587.63|2858
1695492000000|2023-09-23 18:00:00|1594.65|1589.05|1596.17|1590.57|1598.54|1592.94|1594.2|1588.6|1226
1695495600000|2023-09-23 19:00:00|1596.06|1590.46|1597.89|1592.29|1598.28|1592.68|1595.69|1590.09|3118
1695499200000|2023-09-23 20:00:00|1597.88|1592.28|1596.44|1590.84|1598.52|1592.92|1595.98|1590.38|2267
1695502800000|2023-09-23 21:00:00|1596.06|1590.46|1596.07|1590.47|1597.25|1591.65|1595.14|1589.54|1690
1695506400000|2023-09-23 22:00:00|1596.08|1590.48|1593.9|1588.3|1596.64|1591.04|1593.45|1587.85|2800
1695510000000|2023-09-23 23:00:00|1593.86|1588.26|1597.05|1591.45|1597.11|1591.51|1592.99|1587.39|1457
1695513600000|2023-09-24 00:00:00|1597.02|1591.42|1595.76|1590.16|1597.41|1591.81|1594.85|1589.25|2239
1695517200000|2023-09-24 01:00:00|1595.8|1590.2|1597.23|1591.63|1597.23|1591.63|1593.77|1588.17|1959
1695520800000|2023-09-24 02:00:00|1597.24|1591.64|1597.22|1591.62|1597.98|1592.38|1596.57|1590.97|1855
1695524400000|2023-09-24 03:00:00|1597.23|1591.63|1595.54|1589.94|1597.26|1591.66|1594.87|1589.27|1156
1695528000000|2023-09-24 04:00:00|1595.59|1589.99|1595.56|1589.96|1595.61|1590.01|1594.29|1588.69|1788
1695531600000|2023-09-24 05:00:00|1595.5|1589.9|1595.63|1590.03|1596.04|1590.44|1594.47|1588.87|1588
1695535200000|2023-09-24 06:00:00|1595.58|1589.98|1595.24|1589.64|1595.61|1590.01|1594.4|1588.8|1925
1695538800000|2023-09-24 07:00:00|1595.22|1589.62|1594.8|1589.2|1595.43|1589.83|1594.33|1588.73|3390
1695542400000|2023-09-24 08:00:00|1594.79|1589.19|1597.25|1591.65|1597.31|1591.71|1594.79|1589.19|1472
1695546000000|2023-09-24 09:00:00|1597.26|1591.66|1596.74|1591.14|1598.94|1593.34|1596.25|1590.65|1272
1695549600000|2023-09-24 10:00:00|1596.76|1591.16|1595.28|1589.68|1596.87|1591.27|1595.15|1589.55|375
1695553200000|2023-09-24 11:00:00|1595.25|1589.65|1596.67|1591.07|1597.72|1592.12|1595.1|1589.5|1587
1695556800000|2023-09-24 12:00:00|1596.71|1591.11|1598.18|1592.58|1598.9|1593.3|1595.6|1590|822
1695560400000|2023-09-24 13:00:00|1598.15|1592.55|1597.78|1592.18|1599.22|1593.62|1596.85|1591.25|1959
1695564000000|2023-09-24 14:00:00|1597.77|1592.17|1598|1592.4|1598.03|1592.43|1596.69|1591.09|665
1695567600000|2023-09-24 15:00:00|1598.03|1592.43|1593.61|1588.01|1598.6|1593|1591.37|1585.77|1415
1695571200000|2023-09-24 16:00:00|1593.57|1587.97|1593.9|1588.3|1594.2|1588.6|1592.16|1586.56|445
1695574800000|2023-09-24 17:00:00|1593.88|1588.28|1600.84|1595.24|1603.95|1598.35|1593.27|1587.67|2425
1695578400000|2023-09-24 18:00:00|1600.9|1595.3|1592.84|1587.24|1602.53|1596.93|1581.25|1575.65|4958
1695582000000|2023-09-24 19:00:00|1592.8|1587.2|1589.88|1582.78|1593.71|1588.11|1583.27|1577.67|4189
1695585600000|2023-09-24 20:00:00|1589.85|1582.75|1594.1|1587|1594.38|1587.28|1587.53|1580.43|2385
1695589200000|2023-09-24 21:00:00|1594.11|1587.01|1593.59|1586.49|1594.74|1587.64|1590.03|1582.93|1717
1695592800000|2023-09-24 22:00:00|1593.58|1586.48|1592.94|1585.84|1593.66|1586.56|1590.06|1582.96|1501
1695596400000|2023-09-24 23:00:00|1593|1585.9|1584.23|1577.13|1593.02|1585.92|1575.28|1568.18|3678
1695600000000|2023-09-25 00:00:00|1584.26|1577.16|1582.4|1576.8|1584.77|1577.67|1566.16|1560.56|5060
1695603600000|2023-09-25 01:00:00|1582.42|1576.82|1578.33|1572.73|1590.1|1584.5|1578.12|1572.52|5151
1695607200000|2023-09-25 02:00:00|1578.35|1572.75|1582.97|1577.37|1584.14|1578.54|1578.01|1572.41|3462
1695610800000|2023-09-25 03:00:00|1582.93|1577.33|1580.51|1574.91|1584.99|1579.39|1580.31|1574.71|2386
1695614400000|2023-09-25 04:00:00|1580.54|1574.94|1581.4|1575.8|1583.42|1577.82|1578.13|1572.53|2633
1695618000000|2023-09-25 05:00:00|1581.39|1575.79|1579.13|1573.53|1582.16|1576.56|1577.1|1571.5|1698
1695621600000|2023-09-25 06:00:00|1579.12|1573.52|1581.27|1575.67|1583.4|1577.8|1575.27|1569.67|2368
1695625200000|2023-09-25 07:00:00|1581.13|1575.53|1583.84|1578.24|1584.49|1578.89|1579.28|1573.68|2396
1695628800000|2023-09-25 08:00:00|1583.82|1578.22|1581.15|1575.55|1585.7|1580.1|1578.84|1573.24|2727
1695632400000|2023-09-25 09:00:00|1581.16|1575.56|1575.91|1570.31|1581.31|1575.71|1575.62|1570.02|2354
1695636000000|2023-09-25 10:00:00|1575.89|1570.29|1576.86|1571.26|1578.73|1573.13|1575.79|1570.19|2297
1695639600000|2023-09-25 11:00:00|1576.85|1571.25|1571.58|1565.98|1578.2|1572.6|1568.47|1562.87|2785
1695643200000|2023-09-25 12:00:00|1571.57|1565.97|1573.34|1567.74|1575|1569.4|1566.99|1561.39|3407
1695646800000|2023-09-25 13:00:00|1573.49|1567.89|1579.35|1573.75|1580.04|1574.44|1572.58|1566.98|2608
1695650400000|2023-09-25 14:00:00|1579.39|1573.79|1578.73|1573.13|1579.59|1573.99|1576.13|1570.53|2543
1695654000000|2023-09-25 15:00:00|1578.76|1573.16|1587.05|1581.45|1592.14|1586.54|1578.36|1572.76|4108
1695657600000|2023-09-25 16:00:00|1587.06|1581.46|1593.15|1587.55|1600.11|1594.51|1587.03|1581.43|4175
1695661200000|2023-09-25 17:00:00|1593.17|1587.57|1595.16|1589.56|1597.63|1592.03|1590.72|1585.12|3690
1695664800000|2023-09-25 18:00:00|1595.15|1589.55|1594.09|1588.49|1596.8|1591.2|1593.6|1588|2661
1695668400000|2023-09-25 19:00:00|1594.16|1588.56|1594.01|1588.41|1595.09|1589.49|1590|1584.4|2929
1695672000000|2023-09-25 20:00:00|1594.07|1588.47|1588.87|1583.27|1599.13|1593.53|1588.76|1583.16|3262
1695675600000|2023-09-25 21:00:00|1588.96|1583.36|1590.02|1584.42|1590.23|1584.63|1587.23|1581.63|1180
1695679200000|2023-09-25 22:00:00|1590.03|1584.43|1589.7|1584.1|1590.78|1585.18|1589.1|1583.5|878
1695682800000|2023-09-25 23:00:00|1589.69|1584.09|1590.97|1585.37|1592.52|1586.92|1589.5|1583.9|648
1695686400000|2023-09-26 00:00:00|1591|1585.4|1590.11|1584.51|1591.85|1586.25|1588.72|1583.12|2023
1695690000000|2023-09-26 01:00:00|1590.13|1584.53|1593.88|1588.28|1594.79|1589.19|1589.09|1583.49|2406
1695693600000|2023-09-26 02:00:00|1593.92|1588.32|1595.48|1589.88|1595.71|1590.11|1591.39|1585.79|2791
1695697200000|2023-09-26 03:00:00|1595.49|1589.89|1594.65|1589.05|1597.11|1591.51|1594.44|1588.84|2279
1695700800000|2023-09-26 04:00:00|1594.66|1589.06|1594.26|1588.66|1595.04|1589.44|1593.24|1587.64|1617
1695704400000|2023-09-26 05:00:00|1594.06|1588.46|1594.93|1589.33|1596.15|1590.55|1593.82|1588.22|1750
1695708000000|2023-09-26 06:00:00|1595|1589.4|1591.38|1585.78|1597.57|1591.97|1590.43|1584.83|3091
1695711600000|2023-09-26 07:00:00|1591.33|1585.73|1591.71|1586.11|1592.58|1586.98|1590.1|1584.5|1833
1695715200000|2023-09-26 08:00:00|1591.72|1586.12|1592.43|1586.83|1594.95|1589.35|1591.14|1585.54|2081
1695718800000|2023-09-26 09:00:00|1592.45|1586.85|1596.01|1590.41|1601.52|1595.92|1590.43|1584.83|4096
1695722400000|2023-09-26 10:00:00|1595.87|1590.27|1591.3|1585.7|1596.75|1591.15|1589.14|1583.54|3392
1695726000000|2023-09-26 11:00:00|1591.16|1585.56|1593.96|1588.36|1595.61|1590.01|1588.39|1582.79|2994
1695729600000|2023-09-26 12:00:00|1593.99|1588.39|1589.98|1584.38|1596.34|1590.74|1589.44|1583.84|3631
1695733200000|2023-09-26 13:00:00|1590|1584.4|1587.63|1582.03|1592.01|1586.41|1583.44|1577.84|3458
1695736800000|2023-09-26 14:00:00|1587.67|1582.07|1589.13|1583.53|1590.21|1584.61|1584.74|1579.14|4145
1695740400000|2023-09-26 15:00:00|1589.22|1583.62|1585.61|1580.01|1589.78|1584.18|1582.82|1577.22|2826
1695744000000|2023-09-26 16:00:00|1585.21|1579.61|1591.6|1586|1595.26|1589.66|1584.31|1578.71|3219
1695747600000|2023-09-26 17:00:00|1591.61|1586.01|1588.82|1583.22|1594.39|1588.79|1586.81|1581.21|3315
1695751200000|2023-09-26 18:00:00|1588.78|1583.18|1586.97|1581.37|1589.99|1584.39|1585.91|1580.31|2216
1695754800000|2023-09-26 19:00:00|1587.16|1581.56|1591.74|1586.14|1593.53|1587.93|1586.88|1581.28|2218
1695758400000|2023-09-26 20:00:00|1591.7|1586.1|1589.36|1583.76|1594.18|1588.58|1588.96|1583.36|2277
1695762000000|2023-09-26 21:00:00|1589.33|1583.73|1591|1585.4|1591.24|1585.64|1586.43|1580.83|1442
1695765600000|2023-09-26 22:00:00|1591.01|1585.41|1590.24|1584.64|1593.8|1588.2|1590.18|1584.58|1410
1695769200000|2023-09-26 23:00:00|1590.41|1584.81|1596.37|1590.77|1597.8|1592.2|1589.74|1584.14|2629
1695772800000|2023-09-27 00:00:00|1596.1|1590.5|1597.26|1591.66|1599.86|1594.26|1594.93|1589.33|2707
1695776400000|2023-09-27 01:00:00|1597.3|1591.7|1595.06|1589.46|1597.83|1592.23|1592.01|1586.41|2128
1695780000000|2023-09-27 02:00:00|1595.04|1589.44|1593.08|1587.48|1596.4|1590.8|1592.17|1586.57|1444
1695783600000|2023-09-27 03:00:00|1592.88|1587.28|1597.8|1592.2|1600.55|1594.95|1592.62|1587.02|1593
1695787200000|2023-09-27 04:00:00|1597.85|1592.25|1594.76|1589.16|1600.08|1594.48|1594.71|1589.11|1693
1695790800000|2023-09-27 05:00:00|1594.71|1589.11|1595.12|1589.52|1595.48|1589.88|1592.84|1587.24|1503
1695794400000|2023-09-27 06:00:00|1595.05|1589.45|1595.81|1590.21|1596.96|1591.36|1593.67|1588.07|1942
1695798000000|2023-09-27 07:00:00|1595.87|1590.27|1595.13|1589.53|1596.78|1591.18|1593.15|1587.55|898
1695801600000|2023-09-27 08:00:00|1594.72|1589.12|1594.6|1589|1595.96|1590.36|1592.61|1587.01|943
1695805200000|2023-09-27 09:00:00|1594.54|1588.94|1613.98|1608.38|1616.36|1610.76|1594.41|1588.81|3228
1695808800000|2023-09-27 10:00:00|1613.92|1608.32|1618.58|1612.98|1622.6|1617|1612.09|1606.49|3899
1695812400000|2023-09-27 11:00:00|1618.59|1612.99|1631.6|1626|1636.84|1631.24|1618.59|1612.99|5828
1695816000000|2023-09-27 12:00:00|1631.74|1626.14|1625.5|1619.9|1634.28|1628.68|1624.08|1618.48|3625
1695819600000|2023-09-27 13:00:00|1626.26|1620.66|1620.74|1615.14|1630.87|1625.27|1619.07|1613.47|2623
1695823200000|2023-09-27 14:00:00|1621.6|1616|1596.14|1590.54|1623.44|1617.84|1594.41|1588.81|3525
1695826800000|2023-09-27 15:00:00|1596.15|1590.55|1603.63|1598.03|1605.59|1599.99|1594.81|1589.21|2557
1695830400000|2023-09-27 16:00:00|1604.13|1598.53|1600.15|1594.55|1605.37|1599.77|1599.62|1594.02|2504
1695834000000|2023-09-27 17:00:00|1600.27|1594.67|1598.86|1593.26|1602.36|1596.76|1595.7|1590.1|3077
1695837600000|2023-09-27 18:00:00|1598.85|1593.25|1596.48|1590.88|1599.12|1593.52|1586.19|1580.59|3544
1695841200000|2023-09-27 19:00:00|1596.52|1590.92|1599.84|1594.24|1602.09|1596.49|1595.73|1590.13|1875
1695844800000|2023-09-27 20:00:00|1599.49|1593.89|1597.23|1591.63|1601.89|1596.29|1595.23|1589.63|1656
1695848400000|2023-09-27 21:00:00|1597.21|1591.61|1597.96|1592.36|1598.18|1592.58|1596.06|1590.46|1846
1695852000000|2023-09-27 22:00:00|1597.74|1592.14|1600.56|1594.96|1600.9|1595.3|1597.26|1591.66|1262
1695855600000|2023-09-27 23:00:00|1600.5|1594.9|1600.56|1594.96|1602.04|1596.44|1596.75|1591.15|1931
1695859200000|2023-09-28 00:00:00|1600.65|1595.05|1605.1|1599.5|1609.86|1604.26|1599.86|1594.26|3373
1695862800000|2023-09-28 01:00:00|1605.09|1599.49|1609.19|1603.59|1610.38|1604.78|1600.59|1594.99|1827
1695866400000|2023-09-28 02:00:00|1609.2|1603.6|1608|1602.4|1616.98|1611.38|1607.35|1601.75|3477
1695870000000|2023-09-28 03:00:00|1608.43|1602.83|1607.99|1602.39|1608.92|1603.32|1605.41|1599.81|2507
1695873600000|2023-09-28 04:00:00|1608|1602.4|1612.44|1606.84|1613.44|1607.84|1606.45|1600.85|1248
1695877200000|2023-09-28 05:00:00|1612.05|1606.45|1615.14|1609.54|1617.52|1611.92|1609.23|1603.63|1994
1695880800000|2023-09-28 06:00:00|1615.13|1609.53|1619.15|1613.55|1621.47|1615.87|1611.26|1605.66|1712
1695884400000|2023-09-28 07:00:00|1618.99|1613.39|1620.55|1614.95|1624.36|1618.76|1618.68|1613.08|2614
1695888000000|2023-09-28 08:00:00|1620.39|1614.79|1618.89|1613.29|1622.89|1617.29|1616.34|1610.74|1894
1695891600000|2023-09-28 09:00:00|1618.99|1613.39|1621.2|1615.6|1623.9|1618.3|1618.98|1613.38|1038
1695895200000|2023-09-28 10:00:00|1621.22|1615.62|1633.51|1627.91|1639.93|1634.33|1620.81|1615.21|3390
1695898800000|2023-09-28 11:00:00|1633.48|1627.88|1625.31|1619.71|1636.38|1630.78|1622.9|1617.3|2908
1695902400000|2023-09-28 12:00:00|1625.48|1619.88|1624.32|1618.72|1630.91|1625.31|1623.37|1617.77|2588
1695906000000|2023-09-28 13:00:00|1624.1|1618.5|1630.87|1625.27|1631.95|1626.35|1623.89|1618.29|2979
1695909600000|2023-09-28 14:00:00|1630.9|1625.3|1642.39|1636.79|1650.17|1644.57|1629.11|1623.51|5843
1695913200000|2023-09-28 15:00:00|1642.3|1636.7|1655.03|1649.43|1656.33|1650.73|1639.79|1634.19|4107
1695916800000|2023-09-28 16:00:00|1655|1649.4|1658.46|1652.86|1670.68|1665.08|1654.96|1649.36|7543
1695920400000|2023-09-28 17:00:00|1658.41|1652.81|1663.48|1657.88|1666.16|1660.56|1658.41|1652.81|4694
1695924000000|2023-09-28 18:00:00|1663.6|1658|1653.28|1647.68|1668.47|1662.87|1648.26|1642.66|5847
1695927600000|2023-09-28 19:00:00|1653.36|1647.76|1661.04|1655.44|1662.36|1656.76|1651.06|1645.46|4851
1695931200000|2023-09-28 20:00:00|1661.03|1655.43|1659.1|1653.5|1664.06|1658.46|1656.63|1651.03|3050
1695934800000|2023-09-28 21:00:00|1659.11|1653.51|1653.26|1647.66|1660.64|1655.04|1646.56|1640.96|3532
1695938400000|2023-09-28 22:00:00|1653.3|1647.7|1653.16|1647.56|1656.14|1650.54|1651.25|1645.65|1534
1695942000000|2023-09-28 23:00:00|1653.19|1647.59|1655.72|1650.12|1657.92|1652.32|1652.72|1647.12|2434
1695945600000|2023-09-29 00:00:00|1655.73|1650.13|1656.63|1651.03|1661.24|1655.64|1652.94|1647.34|4605
1695949200000|2023-09-29 01:00:00|1656.65|1651.05|1658.86|1653.26|1659.68|1654.08|1653.18|1647.58|3242
1695952800000|2023-09-29 02:00:00|1658.85|1653.25|1653.75|1648.15|1661.47|1655.87|1653.14|1647.54|4155
1695956400000|2023-09-29 03:00:00|1653.76|1648.16|1654.43|1648.83|1655.62|1650.02|1651.22|1645.62|2821
1695960000000|2023-09-29 04:00:00|1654.45|1648.85|1657.08|1651.48|1657.15|1651.55|1651.79|1646.19|2059
1695963600000|2023-09-29 05:00:00|1656.98|1651.38|1658.45|1652.85|1659.68|1654.08|1656.38|1650.78|2313
1695967200000|2023-09-29 06:00:00|1658.44|1652.84|1661.81|1656.21|1664.59|1658.99|1656.9|1651.3|2590
1695970800000|2023-09-29 07:00:00|1661.83|1656.23|1688.8|1683.2|1690.76|1685.16|1660.71|1655.11|4871
1695974400000|2023-09-29 08:00:00|1688.86|1683.26|1674.36|1668.76|1689.24|1683.64|1673.61|1668.01|5961
1695978000000|2023-09-29 09:00:00|1674.34|1668.74|1675.76|1670.16|1679.98|1674.38|1672.81|1667.21|4189
1695981600000|2023-09-29 10:00:00|1675.86|1670.26|1675.56|1669.96|1678.34|1672.74|1673.74|1668.14|3232
1695985200000|2023-09-29 11:00:00|1675.59|1669.99|1671.53|1665.93|1677.49|1671.89|1669.8|1664.2|3339
1695988800000|2023-09-29 12:00:00|1671.51|1665.91|1676.18|1670.58|1677.6|1672|1668.82|1663.22|5354
1695992400000|2023-09-29 13:00:00|1676.16|1670.56|1671.54|1665.94|1679.04|1673.44|1671.07|1665.47|4398
1695996000000|2023-09-29 14:00:00|1671.53|1665.93|1676.15|1670.55|1686.55|1680.95|1659.18|1653.58|7163
1695999600000|2023-09-29 15:00:00|1676.07|1670.47|1675.05|1669.45|1677.72|1672.12|1669.78|1664.18|5316
1696003200000|2023-09-29 16:00:00|1674.92|1669.32|1669.76|1664.16|1676.03|1670.43|1666.21|1660.61|4437
1696006800000|2023-09-29 17:00:00|1669.74|1664.14|1665.17|1659.57|1670.96|1665.36|1665.08|1659.48|2940
1696010400000|2023-09-29 18:00:00|1665.21|1659.61|1669.41|1663.81|1670.18|1664.58|1659.8|1654.2|4252
1696014000000|2023-09-29 19:00:00|1669.12|1663.52|1667.95|1662.35|1670.08|1664.48|1666.13|1660.53|3677
1696017600000|2023-09-29 20:00:00|1667.89|1662.29|1670.07|1664.47|1672.75|1667.15|1666.85|1661.25|2512
1696057200000|2023-09-30 07:00:00|1675.56|1669.96|1674.94|1669.34|1676.88|1671.28|1674.22|1668.62|1386
1696060800000|2023-09-30 08:00:00|1674.96|1669.36|1677.26|1671.66|1677.55|1671.95|1674.52|1668.92|991
1696064400000|2023-09-30 09:00:00|1677.28|1671.68|1678.3|1672.7|1680.27|1674.67|1676.65|1671.05|2232
1696068000000|2023-09-30 10:00:00|1678.29|1672.69|1678.59|1672.99|1678.83|1673.23|1677.58|1671.98|1811
1696071600000|2023-09-30 11:00:00|1678.63|1673.03|1678.77|1673.17|1681.95|1676.35|1677.3|1671.7|1847
1696075200000|2023-09-30 12:00:00|1678.74|1673.14|1676.92|1671.32|1681.11|1675.51|1676.89|1671.29|934
1696078800000|2023-09-30 13:00:00|1676.91|1671.31|1683.27|1677.67|1683.93|1678.33|1675.83|1670.23|1629
1696082400000|2023-09-30 14:00:00|1683.31|1677.71|1684.27|1678.67|1689.51|1683.91|1681.99|1676.39|3963
1696086000000|2023-09-30 15:00:00|1684.3|1678.7|1686.21|1680.61|1696.77|1691.17|1682.8|1677.2|4220
1696089600000|2023-09-30 16:00:00|1686.18|1680.58|1683.91|1678.31|1689.04|1683.44|1682.25|1676.65|3200
1696093200000|2023-09-30 17:00:00|1683.82|1678.22|1682.58|1676.98|1683.82|1678.22|1677.11|1671.51|2476
1696096800000|2023-09-30 18:00:00|1682.57|1676.97|1679.79|1674.19|1682.79|1677.19|1678.19|1672.59|1801
1696100400000|2023-09-30 19:00:00|1679.77|1674.17|1682.16|1676.56|1684.11|1678.51|1678.33|1672.73|2363
1696104000000|2023-09-30 20:00:00|1682.09|1676.49|1682.97|1677.37|1683.81|1678.21|1681|1675.4|2060
1696107600000|2023-09-30 21:00:00|1683|1677.4|1677.29|1671.69|1686.12|1680.52|1670.24|1664.64|1801
1696111200000|2023-09-30 22:00:00|1677.33|1671.73|1677.87|1672.27|1680.3|1674.7|1676.84|1671.24|980
1696114800000|2023-09-30 23:00:00|1677.83|1672.23|1673.69|1668.09|1677.87|1672.27|1672.25|1666.65|1763
1696118400000|2023-10-01 00:00:00|1673.75|1668.15|1676.88|1671.28|1677.59|1671.99|1673.24|1667.64|1796
1696122000000|2023-10-01 01:00:00|1676.89|1671.29|1676.77|1671.17|1680.26|1674.66|1675.65|1670.05|2457
1696125600000|2023-10-01 02:00:00|1676.78|1671.18|1676.42|1670.82|1677.54|1671.94|1674.95|1669.35|2607
1696129200000|2023-10-01 03:00:00|1676.47|1670.87|1677.08|1671.48|1677.3|1671.7|1675.02|1669.42|2834
1696132800000|2023-10-01 04:00:00|1677.09|1671.49|1678.35|1672.75|1678.36|1672.76|1676.24|1670.64|1593
1696136400000|2023-10-01 05:00:00|1678.32|1672.72|1682.08|1676.48|1682.88|1677.28|1678.17|1672.57|2853
1696140000000|2023-10-01 06:00:00|1682.13|1676.53|1681.78|1676.18|1683.34|1677.74|1681.07|1675.47|2214
1696143600000|2023-10-01 07:00:00|1681.85|1676.25|1681.41|1675.81|1682.58|1676.98|1680.32|1674.72|1208
1696147200000|2023-10-01 08:00:00|1681.46|1675.86|1682.27|1676.67|1684.21|1678.61|1679.84|1674.24|1964
1696150800000|2023-10-01 09:00:00|1682.28|1676.68|1689.15|1683.55|1690.2|1684.6|1682.27|1676.67|3614
1696154400000|2023-10-01 10:00:00|1689.08|1683.48|1689.36|1683.76|1694.79|1689.19|1687.01|1681.41|3915
1696158000000|2023-10-01 11:00:00|1689.35|1683.75|1691.83|1686.23|1694.57|1688.97|1687.64|1682.04|2771
1696161600000|2023-10-01 12:00:00|1691.82|1686.22|1690.44|1684.84|1692.17|1686.57|1686.94|1681.34|2101
1696165200000|2023-10-01 13:00:00|1690.43|1684.83|1689.79|1684.19|1690.7|1685.1|1685.72|1680.12|1663
1696168800000|2023-10-01 14:00:00|1689.78|1684.18|1684.31|1678.71|1693.99|1688.39|1682.05|1676.45|3782
1696172400000|2023-10-01 15:00:00|1684.3|1678.7|1686.83|1681.23|1687.14|1681.54|1683.98|1678.38|1668
1696176000000|2023-10-01 16:00:00|1686.82|1681.22|1682.55|1676.95|1687.28|1681.68|1681.13|1675.53|1992
1696179600000|2023-10-01 17:00:00|1682.51|1676.91|1675.81|1670.21|1684.46|1678.86|1673.83|1668.23|3373
1696183200000|2023-10-01 18:00:00|1675.79|1670.19|1678.56|1672.96|1679.4|1673.8|1675.13|1669.53|1492
1696186800000|2023-10-01 19:00:00|1678.55|1672.95|1679.96|1672.86|1680.87|1673.96|1677.28|1671.68|1789
1696190400000|2023-10-01 20:00:00|1679.97|1672.87|1677.79|1670.69|1680.47|1673.37|1672.02|1664.92|3754
1696194000000|2023-10-01 21:00:00|1677.78|1670.68|1681.95|1674.85|1682.09|1674.99|1677.2|1670.1|971
1696197600000|2023-10-01 22:00:00|1681.94|1674.84|1737.41|1731.81|1756.5|1750.9|1679.92|1672.82|8362
1696201200000|2023-10-01 23:00:00|1737.4|1731.8|1736.45|1730.85|1738.93|1733.33|1727.68|1722.08|6264
1696204800000|2023-10-02 00:00:00|1736.49|1730.89|1727.2|1721.6|1738.13|1732.53|1723.9|1718.3|5161
1696208400000|2023-10-02 01:00:00|1727.19|1721.59|1728.64|1723.04|1729.26|1723.66|1721.85|1716.25|4546
1696212000000|2023-10-02 02:00:00|1728.63|1723.03|1729.87|1724.27|1731.75|1726.15|1727.35|1721.75|4474
1696215600000|2023-10-02 03:00:00|1729.89|1724.29|1732.29|1726.69|1735.79|1730.19|1728.23|1722.63|4890
1696219200000|2023-10-02 04:00:00|1732.3|1726.7|1729.25|1723.65|1732.83|1727.23|1727.93|1722.33|3261
1696222800000|2023-10-02 05:00:00|1729.26|1723.66|1721.02|1715.42|1731.79|1726.19|1716.83|1711.23|3966
1696226400000|2023-10-02 06:00:00|1721.07|1715.47|1727.79|1722.19|1727.93|1722.33|1719.44|1713.84|3887
1696230000000|2023-10-02 07:00:00|1727.81|1722.21|1733.23|1727.63|1736.8|1731.2|1725.7|1720.1|5355
1696233600000|2023-10-02 08:00:00|1733.45|1727.85|1737.3|1731.7|1746.52|1740.92|1729.82|1724.22|5482
1696237200000|2023-10-02 09:00:00|1737.21|1731.61|1734.34|1728.74|1739.05|1733.45|1732.79|1727.19|2901
1696240800000|2023-10-02 10:00:00|1734.53|1728.93|1734.51|1728.91|1736.02|1730.42|1733.1|1727.5|2661
1696244400000|2023-10-02 11:00:00|1734.75|1729.15|1728.1|1722.5|1737.07|1731.47|1727.72|1722.12|2847
1696248000000|2023-10-02 12:00:00|1728.11|1722.51|1732.81|1727.21|1736.7|1731.1|1727.06|1721.46|2821
1696251600000|2023-10-02 13:00:00|1732.84|1727.24|1731.21|1725.61|1733.7|1728.1|1722.46|1716.86|3439
1696255200000|2023-10-02 14:00:00|1731.28|1725.68|1719.26|1713.66|1731.93|1726.33|1707.78|1702.18|6168
1696258800000|2023-10-02 15:00:00|1719.29|1713.69|1695.04|1689.44|1720.38|1714.78|1691.06|1685.46|5061
1696262400000|2023-10-02 16:00:00|1695.01|1689.41|1689.6|1684|1696.69|1691.09|1683.13|1677.53|5715
1696266000000|2023-10-02 17:00:00|1689.58|1683.98|1691.71|1686.11|1693.95|1688.35|1684.35|1678.75|4816
1696269600000|2023-10-02 18:00:00|1691.65|1686.05|1661.2|1655.6|1694.93|1689.33|1643.28|1637.68|5075
1696273200000|2023-10-02 19:00:00|1661.21|1655.61|1677.39|1671.79|1677.44|1671.84|1652.33|1646.73|4793
1696276800000|2023-10-02 20:00:00|1677.34|1671.74|1668.04|1662.44|1677.34|1671.74|1667.34|1661.74|4209
1696280400000|2023-10-02 21:00:00|1668.29|1662.69|1658.1|1652.5|1669.21|1663.61|1639.87|1634.27|4097
1696284000000|2023-10-02 22:00:00|1658.01|1652.41|1664.27|1658.67|1664.44|1658.84|1652.96|1647.36|5042
1696287600000|2023-10-02 23:00:00|1664.28|1658.68|1665.4|1659.8|1668.97|1663.37|1661.8|1656.2|3112
1696291200000|2023-10-03 00:00:00|1665.42|1659.82|1664.97|1659.37|1669.43|1663.83|1663.91|1658.31|2906
1696294800000|2023-10-03 01:00:00|1664.96|1659.36|1670.75|1665.15|1671.28|1665.68|1662.76|1657.16|3305
1696298400000|2023-10-03 02:00:00|1670.8|1665.2|1670.27|1664.67|1670.8|1665.2|1668.83|1663.23|1922
1696302000000|2023-10-03 03:00:00|1670.31|1664.71|1668.57|1662.97|1670.52|1664.92|1666.44|1660.84|2853
1696305600000|2023-10-03 04:00:00|1668.56|1662.96|1670.08|1664.48|1670.58|1664.98|1666.25|1660.65|2579
1696309200000|2023-10-03 05:00:00|1670.09|1664.49|1668.75|1663.15|1673.12|1667.52|1667.09|1661.49|2927
1696312800000|2023-10-03 06:00:00|1668.74|1663.14|1671.77|1666.17|1673.24|1667.64|1667.48|1661.88|2670
1696316400000|2023-10-03 07:00:00|1671.81|1666.21|1665.25|1659.65|1672.41|1666.81|1664.78|1659.18|2822
1696320000000|2023-10-03 08:00:00|1665.26|1659.66|1667.18|1661.58|1670.41|1664.81|1665.23|1659.63|1780
1696323600000|2023-10-03 09:00:00|1667.2|1661.6|1662.23|1656.63|1668.62|1663.02|1662.13|1656.53|2111
1696327200000|2023-10-03 10:00:00|1662.22|1656.62|1662.49|1656.89|1664.17|1658.57|1657.48|1651.88|3023
1696330800000|2023-10-03 11:00:00|1662.48|1656.88|1659.08|1653.48|1662.63|1657.03|1652.94|1647.34|4207
1696334400000|2023-10-03 12:00:00|1659.17|1653.57|1658.94|1653.34|1661.34|1655.74|1651.65|1646.05|3375
1696338000000|2023-10-03 13:00:00|1658.86|1653.26|1663.95|1658.35|1665.67|1660.07|1655.78|1650.18|4439
1696341600000|2023-10-03 14:00:00|1663.85|1658.25|1651.15|1645.55|1663.85|1658.25|1646.4|1640.8|7540
1696345200000|2023-10-03 15:00:00|1651.12|1645.52|1651.12|1645.52|1655.22|1649.62|1646.72|1641.12|6224
1696348800000|2023-10-03 16:00:00|1651.14|1645.54|1653.86|1648.26|1655.84|1650.24|1649.72|1644.12|4642
1696352400000|2023-10-03 17:00:00|1653.9|1648.3|1658.34|1652.74|1661.13|1655.53|1653.42|1647.82|3462
1696356000000|2023-10-03 18:00:00|1658.33|1652.73|1652|1646.4|1659.22|1653.62|1651.9|1646.3|3767
1696359600000|2023-10-03 19:00:00|1651.92|1646.32|1653.18|1647.58|1658.82|1653.22|1649.39|1643.79|5280
1696363200000|2023-10-03 20:00:00|1653.24|1647.64|1659.65|1654.05|1662.19|1656.59|1649.08|1643.48|5413
1696366800000|2023-10-03 21:00:00|1659.7|1654.1|1657.52|1651.92|1660.93|1655.33|1657.13|1651.53|1824
1696370400000|2023-10-03 22:00:00|1657.59|1651.99|1660.25|1654.65|1660.92|1655.32|1651.5|1645.9|3670
1696374000000|2023-10-03 23:00:00|1660.41|1654.81|1659.74|1654.14|1662.66|1657.06|1657.36|1651.76|5052
1696377600000|2023-10-04 00:00:00|1659.73|1654.13|1641.28|1635.68|1660.57|1654.97|1627.19|1621.59|7097
1696381200000|2023-10-04 01:00:00|1641.27|1635.67|1642.01|1636.41|1643.48|1637.88|1636.98|1631.38|5222
1696384800000|2023-10-04 02:00:00|1642.02|1636.42|1644.81|1639.21|1649.82|1644.22|1640.37|1634.77|4355
1696388400000|2023-10-04 03:00:00|1644.82|1639.22|1644.7|1639.1|1649.03|1643.43|1643.97|1638.37|2095
1696392000000|2023-10-04 04:00:00|1644.8|1639.2|1641.93|1636.33|1644.92|1639.32|1640.37|1634.77|3157
1696395600000|2023-10-04 05:00:00|1641.82|1636.22|1643.54|1637.94|1643.58|1637.98|1639.05|1633.45|2637
1696399200000|2023-10-04 06:00:00|1643.58|1637.98|1645.1|1639.5|1645.12|1639.52|1639.18|1633.58|3576
1696402800000|2023-10-04 07:00:00|1645.08|1639.48|1647.65|1642.05|1647.73|1642.13|1643.99|1638.39|3662
1696406400000|2023-10-04 08:00:00|1647.7|1642.1|1649.11|1643.51|1651.22|1645.62|1646.49|1640.89|3394
1696410000000|2023-10-04 09:00:00|1649.12|1643.52|1654.57|1648.97|1655.22|1649.62|1648.24|1642.64|2928
1696413600000|2023-10-04 10:00:00|1654.5|1648.9|1649.2|1643.6|1655.06|1649.46|1649.15|1643.55|2352
1696417200000|2023-10-04 11:00:00|1649.15|1643.55|1649.3|1643.7|1650.64|1645.04|1647.99|1642.39|2472
1696420800000|2023-10-04 12:00:00|1649.29|1643.69|1649.11|1643.51|1653.01|1647.41|1647.81|1642.21|3171
1696424400000|2023-10-04 13:00:00|1649.18|1643.58|1637.93|1632.33|1649.26|1643.66|1636.93|1631.33|4613
1696428000000|2023-10-04 14:00:00|1637.94|1632.34|1636.62|1631.02|1640.5|1634.9|1630.14|1624.54|4618
1696431600000|2023-10-04 15:00:00|1636.58|1630.98|1635.61|1630.01|1640.68|1635.08|1634.58|1628.98|3934
1696435200000|2023-10-04 16:00:00|1635.36|1629.76|1640.82|1635.22|1645.84|1640.24|1634.63|1629.03|4241
1696438800000|2023-10-04 17:00:00|1640.81|1635.21|1641.77|1636.17|1645.2|1639.6|1640.06|1634.46|3175
1696442400000|2023-10-04 18:00:00|1641.78|1636.18|1646.66|1641.06|1647.25|1641.65|1641.08|1635.48|3467
1696446000000|2023-10-04 19:00:00|1646.71|1641.11|1645.8|1640.2|1657.54|1651.94|1640.46|1634.86|7598
1696449600000|2023-10-04 20:00:00|1645.81|1640.21|1644.81|1639.21|1650.44|1644.84|1643.55|1637.95|4911
1696453200000|2023-10-04 21:00:00|1644.8|1639.2|1646.78|1641.18|1650.69|1645.09|1644.49|1638.89|1615
1696456800000|2023-10-04 22:00:00|1646.79|1641.19|1651.36|1645.76|1652.2|1646.6|1645.82|1640.22|1944
1696460400000|2023-10-04 23:00:00|1651.41|1645.81|1649.43|1643.83|1655.37|1649.77|1649.43|1643.83|2987
1696464000000|2023-10-05 00:00:00|1649.5|1643.9|1653.21|1647.61|1657.62|1652.02|1647.77|1642.17|4065
1696467600000|2023-10-05 01:00:00|1653.17|1647.57|1650.12|1644.52|1653.93|1648.33|1646.91|1641.31|3898
1696471200000|2023-10-05 02:00:00|1650.09|1644.49|1646.8|1641.2|1650.44|1644.84|1646.02|1640.42|2335
1696474800000|2023-10-05 03:00:00|1646.83|1641.23|1645.28|1639.68|1649.32|1643.72|1645.03|1639.43|2352
1696478400000|2023-10-05 04:00:00|1645.27|1639.67|1647.74|1642.14|1647.74|1642.14|1644.77|1639.17|1572
1696482000000|2023-10-05 05:00:00|1647.64|1642.04|1643.27|1637.67|1648.81|1643.21|1643.21|1637.61|2282
1696485600000|2023-10-05 06:00:00|1643.25|1637.65|1640.97|1635.37|1644.25|1638.65|1639.85|1634.25|3043
1696489200000|2023-10-05 07:00:00|1640.95|1635.35|1638.91|1633.31|1640.96|1635.36|1634.94|1629.34|2647
1696492800000|2023-10-05 08:00:00|1638.92|1633.32|1641.23|1635.63|1641.93|1636.33|1637.85|1632.25|2531
1696496400000|2023-10-05 09:00:00|1641.25|1635.65|1641.63|1636.03|1644.76|1639.16|1639.95|1634.35|3024
1696500000000|2023-10-05 10:00:00|1641.52|1635.92|1644.1|1638.5|1644.41|1638.81|1639.59|1633.99|2416
1696503600000|2023-10-05 11:00:00|1644.13|1638.53|1639.53|1633.93|1644.33|1638.73|1639.15|1633.55|2546
1696507200000|2023-10-05 12:00:00|1639.55|1633.95|1636.63|1631.03|1640.8|1635.2|1634.52|1628.92|3432
1696510800000|2023-10-05 13:00:00|1636.65|1631.05|1645.63|1640.03|1652.34|1646.74|1636.63|1631.03|7372
1696514400000|2023-10-05 14:00:00|1645.59|1639.99|1644.81|1639.21|1650.86|1645.26|1642.81|1637.21|4484
1696518000000|2023-10-05 15:00:00|1644.79|1639.19|1621.25|1615.65|1645.33|1639.73|1610.45|1604.85|5559
1696521600000|2023-10-05 16:00:00|1621.21|1615.61|1616.97|1611.37|1624.4|1618.8|1611.22|1605.62|5963
1696525200000|2023-10-05 17:00:00|1617|1611.4|1619.51|1613.91|1622.28|1616.68|1611.89|1606.29|4172
1696528800000|2023-10-05 18:00:00|1619.39|1613.79|1620.13|1614.53|1621.89|1616.29|1615.42|1609.82|4497
1696532400000|2023-10-05 19:00:00|1620.04|1614.44|1619.45|1613.85|1622.7|1617.1|1617.52|1611.92|2930
1696536000000|2023-10-05 20:00:00|1619.41|1613.81|1619.6|1614|1622.52|1616.92|1616.89|1611.29|2561
1696539600000|2023-10-05 21:00:00|1619.59|1613.99|1617.36|1611.76|1622.08|1616.48|1617.3|1611.7|2145
1696543200000|2023-10-05 22:00:00|1617.15|1611.55|1618.91|1613.31|1620.69|1615.09|1613.22|1607.62|2084
1696546800000|2023-10-05 23:00:00|1618.88|1613.28|1614.77|1609.17|1620.55|1614.95|1613.9|1608.3|2171
1696550400000|2023-10-06 00:00:00|1614.76|1609.16|1620.1|1614.5|1620.53|1614.93|1614.75|1609.15|3238
1696554000000|2023-10-06 01:00:00|1619.97|1614.37|1624.83|1619.23|1625.53|1619.93|1619.69|1614.09|3699
1696557600000|2023-10-06 02:00:00|1624.91|1619.31|1626.16|1620.56|1628.19|1622.59|1624.84|1619.24|3300
1696561200000|2023-10-06 03:00:00|1626.17|1620.57|1627.21|1621.61|1627.74|1622.14|1625.09|1619.49|2381
1696564800000|2023-10-06 04:00:00|1627.25|1621.65|1625.77|1620.17|1627.29|1621.69|1624.04|1618.44|1884
1696568400000|2023-10-06 05:00:00|1625.76|1620.16|1623.76|1618.16|1625.98|1620.38|1621.65|1616.05|2036
1696572000000|2023-10-06 06:00:00|1623.81|1618.21|1625.11|1619.51|1625.26|1619.66|1622.17|1616.57|2790
1696575600000|2023-10-06 07:00:00|1625.06|1619.46|1633.73|1628.13|1635.57|1629.97|1624.44|1618.84|4675
1696579200000|2023-10-06 08:00:00|1633.76|1628.16|1636.07|1630.47|1640.42|1634.82|1633.55|1627.95|4201
1696582800000|2023-10-06 09:00:00|1636.09|1630.49|1637.26|1631.66|1638.69|1633.09|1635.24|1629.64|2598
1696586400000|2023-10-06 10:00:00|1637.27|1631.67|1634.98|1629.38|1642.47|1636.87|1634.6|1629|2319
1696590000000|2023-10-06 11:00:00|1635|1629.4|1637.66|1632.06|1637.88|1632.28|1631.8|1626.2|2464
1696593600000|2023-10-06 12:00:00|1637.67|1632.07|1618.7|1613.1|1638.78|1633.18|1616.76|1611.16|5610
1696597200000|2023-10-06 13:00:00|1618.66|1613.06|1632.47|1626.87|1641.33|1635.73|1614.85|1609.25|7833
1696600800000|2023-10-06 14:00:00|1632.49|1626.89|1637.11|1631.51|1639.27|1633.67|1629.08|1623.48|6937
1696604400000|2023-10-06 15:00:00|1637.16|1631.56|1645.85|1640.25|1652.43|1646.83|1636.01|1630.41|6181
1696608000000|2023-10-06 16:00:00|1645.67|1640.07|1642.8|1637.2|1648.31|1642.71|1637.49|1631.89|3844
1696611600000|2023-10-06 17:00:00|1642.92|1637.32|1650.49|1644.89|1652.45|1646.85|1640.05|1634.45|4199
1696615200000|2023-10-06 18:00:00|1650.5|1644.9|1649.58|1643.98|1652.37|1646.77|1647.46|1641.86|3794
1696618800000|2023-10-06 19:00:00|1649.26|1643.66|1649.47|1643.87|1657.39|1651.79|1648.06|1642.46|2658
1696622400000|2023-10-06 20:00:00|1649.04|1643.44|1649.69|1644.09|1651.79|1646.19|1647.07|1641.47|2348
1696662000000|2023-10-07 07:00:00|1641.61|1636.01|1640.19|1634.59|1642.63|1637.03|1639.59|1633.99|1859
1696665600000|2023-10-07 08:00:00|1640.22|1634.62|1645.66|1640.06|1646.48|1640.88|1639.6|1634|2459
1696669200000|2023-10-07 09:00:00|1645.65|1640.05|1642.19|1636.59|1646.42|1640.82|1641.23|1635.63|2206
1696672800000|2023-10-07 10:00:00|1642.25|1636.65|1643.32|1637.72|1643.79|1638.19|1641.55|1635.95|1797
1696676400000|2023-10-07 11:00:00|1643.21|1637.61|1642.03|1636.43|1645.71|1640.11|1640.83|1635.23|2041
1696680000000|2023-10-07 12:00:00|1642.08|1636.48|1643.45|1637.85|1643.98|1638.38|1641.69|1636.09|1900
1696683600000|2023-10-07 13:00:00|1643.46|1637.86|1645.09|1639.49|1646.34|1640.74|1641.75|1636.15|2243
1696687200000|2023-10-07 14:00:00|1645.05|1639.45|1645.3|1639.7|1645.8|1640.2|1642.69|1637.09|2572
1696690800000|2023-10-07 15:00:00|1645.34|1639.74|1642.02|1636.42|1646.01|1640.41|1638.63|1633.03|3053
1696694400000|2023-10-07 16:00:00|1642.03|1636.43|1641.18|1635.58|1643.05|1637.45|1640.96|1635.36|1405
1696698000000|2023-10-07 17:00:00|1641.15|1635.55|1639.91|1634.31|1642.4|1636.8|1637.8|1632.2|2203
1696701600000|2023-10-07 18:00:00|1639.92|1634.32|1638.31|1632.71|1640.21|1634.61|1636.9|1631.3|2992
1696705200000|2023-10-07 19:00:00|1638.28|1632.68|1634.04|1628.44|1638.38|1632.78|1633.5|1627.9|3091
1696708800000|2023-10-07 20:00:00|1633.99|1628.39|1636.5|1630.9|1636.55|1630.95|1633.44|1627.84|1356
1696712400000|2023-10-07 21:00:00|1636.61|1631.01|1637.08|1631.48|1637.77|1632.17|1634.53|1628.93|2386
1696716000000|2023-10-07 22:00:00|1637.12|1631.52|1638.56|1632.96|1638.9|1633.3|1637.12|1631.52|1822
1696719600000|2023-10-07 23:00:00|1638.5|1632.9|1637.01|1631.41|1639.33|1633.73|1636.69|1631.09|2162
1696723200000|2023-10-08 00:00:00|1637|1631.4|1640.14|1634.54|1641.37|1635.77|1636.7|1631.1|2447
1696726800000|2023-10-08 01:00:00|1640.19|1634.59|1642.89|1637.29|1643.03|1637.43|1638.4|1632.8|2643
1696730400000|2023-10-08 02:00:00|1642.9|1637.3|1640.61|1635.01|1644.6|1639|1639.69|1634.09|3777
1696734000000|2023-10-08 03:00:00|1640.6|1635|1642.33|1636.73|1642.5|1636.9|1638.67|1633.07|2944
1696737600000|2023-10-08 04:00:00|1642.5|1636.9|1636.82|1631.22|1643.06|1637.46|1635.36|1629.76|3377
1696741200000|2023-10-08 05:00:00|1636.75|1631.15|1632.56|1626.96|1637.18|1631.58|1629.1|1623.5|3014
1696744800000|2023-10-08 06:00:00|1632.59|1626.99|1631.54|1625.94|1634.5|1628.9|1630.57|1624.97|2158
1696748400000|2023-10-08 07:00:00|1631.5|1625.9|1632.25|1626.65|1633.15|1627.55|1630.42|1624.82|2248
1696752000000|2023-10-08 08:00:00|1632.24|1626.64|1631.95|1626.35|1632.41|1626.81|1628.18|1622.58|2861
1696755600000|2023-10-08 09:00:00|1631.92|1626.32|1628.02|1622.42|1633.03|1627.43|1625.99|1620.39|4072
1696759200000|2023-10-08 10:00:00|1628.09|1622.49|1622.24|1616.64|1628.86|1623.26|1619.83|1614.23|3649
1696762800000|2023-10-08 11:00:00|1622.21|1616.61|1621.12|1615.52|1624.55|1618.95|1620.25|1614.65|3715
1696766400000|2023-10-08 12:00:00|1621.06|1615.46|1624.24|1618.64|1627.71|1622.11|1620.45|1614.85|3356
1696770000000|2023-10-08 13:00:00|1624.3|1618.7|1632.75|1627.15|1637.75|1632.15|1621.73|1616.13|6472
1696773600000|2023-10-08 14:00:00|1632.64|1627.04|1636.67|1631.07|1640.24|1634.64|1628.91|1623.31|5012
1696777200000|2023-10-08 15:00:00|1636.7|1631.1|1634.65|1629.05|1637.39|1631.79|1633.73|1628.13|3007
1696780800000|2023-10-08 16:00:00|1634.73|1629.13|1635.98|1630.38|1637.95|1632.35|1632.54|1626.94|3477
1696784400000|2023-10-08 17:00:00|1635.92|1630.32|1635.42|1629.82|1640.17|1634.57|1634.55|1628.95|3923
1696788000000|2023-10-08 18:00:00|1635.45|1629.85|1638.79|1633.19|1639.1|1633.5|1633.19|1627.59|3128
1696791600000|2023-10-08 19:00:00|1638.83|1633.23|1639.47|1632.37|1642.06|1636.46|1637.93|1631.65|2950
1696795200000|2023-10-08 20:00:00|1639.45|1632.35|1640.35|1633.25|1641.69|1634.59|1637.9|1630.8|1924
1696798800000|2023-10-08 21:00:00|1640.34|1633.24|1636.17|1630.57|1641.76|1635.99|1635.81|1630.21|1580
1696802400000|2023-10-08 22:00:00|1636.14|1630.54|1634.12|1628.52|1637.07|1631.47|1630.33|1624.73|3075
1696806000000|2023-10-08 23:00:00|1633.95|1628.35|1636.36|1630.76|1637.05|1631.45|1633.12|1627.52|2501
1696809600000|2023-10-09 00:00:00|1636.29|1630.69|1630.21|1624.61|1636.87|1631.27|1628.22|1622.62|3810
1696813200000|2023-10-09 01:00:00|1630.2|1624.6|1634.38|1628.78|1636.77|1631.17|1626.4|1620.8|3317
1696816800000|2023-10-09 02:00:00|1634.32|1628.72|1634.77|1629.17|1636.43|1630.83|1633.03|1627.43|3371
1696820400000|2023-10-09 03:00:00|1634.79|1629.19|1636.53|1630.93|1638.92|1633.32|1634.61|1629.01|3202
1696824000000|2023-10-09 04:00:00|1636.66|1631.06|1635.77|1630.17|1638.08|1632.48|1635.39|1629.79|1653
1696827600000|2023-10-09 05:00:00|1635.59|1629.99|1631.56|1625.96|1636.5|1630.9|1631.05|1625.45|2587
1696831200000|2023-10-09 06:00:00|1631.34|1625.74|1631.34|1625.74|1632.8|1627.2|1630.73|1625.13|3181
1696834800000|2023-10-09 07:00:00|1631.27|1625.67|1623.74|1618.14|1631.42|1625.82|1620.54|1614.94|5057
1696838400000|2023-10-09 08:00:00|1623.77|1618.17|1617.39|1611.79|1624.59|1618.99|1616.61|1611.01|5357
1696842000000|2023-10-09 09:00:00|1617.41|1611.81|1595.54|1589.94|1621.09|1615.49|1590.3|1584.7|5829
1696845600000|2023-10-09 10:00:00|1595.53|1589.93|1598.35|1592.75|1601.7|1596.1|1594.37|1588.77|6533
1696849200000|2023-10-09 11:00:00|1598.34|1592.74|1593.46|1587.86|1598.34|1592.74|1589.2|1583.6|5749
1696852800000|2023-10-09 12:00:00|1593.45|1587.85|1589.74|1584.14|1596.6|1591|1586.94|1581.34|5429
1696856400000|2023-10-09 13:00:00|1589.8|1584.2|1596.71|1591.11|1597.95|1592.35|1588.25|1582.65|4852
1696860000000|2023-10-09 14:00:00|1596.74|1591.14|1594.11|1588.51|1600.14|1594.54|1592.28|1586.68|4894
1696863600000|2023-10-09 15:00:00|1594.15|1588.55|1589.09|1583.49|1595.65|1590.05|1588.28|1582.68|4558
1696867200000|2023-10-09 16:00:00|1589.1|1583.5|1572.35|1566.75|1589.59|1583.99|1551|1545.4|8966
1696870800000|2023-10-09 17:00:00|1572.25|1566.65|1583.11|1577.51|1583.23|1577.63|1567.9|1562.3|6575
1696874400000|2023-10-09 18:00:00|1583.19|1577.59|1580.18|1574.58|1589.4|1583.8|1580.05|1574.45|5993
1696878000000|2023-10-09 19:00:00|1580.22|1574.62|1584.22|1578.62|1585.85|1580.25|1579.45|1573.85|3998
1696881600000|2023-10-09 20:00:00|1584.25|1578.65|1579.21|1573.61|1586.65|1581.05|1579.21|1573.61|3670
1696885200000|2023-10-09 21:00:00|1579.19|1573.59|1582.17|1576.57|1584.18|1578.58|1576.89|1571.29|2116
1696888800000|2023-10-09 22:00:00|1582.1|1576.5|1579.79|1574.19|1584.25|1578.65|1579.72|1574.12|3174
1696892400000|2023-10-09 23:00:00|1579.8|1574.2|1582.8|1577.2|1583.83|1578.23|1579.79|1574.19|3023
1696896000000|2023-10-10 00:00:00|1582.81|1577.21|1580.48|1574.88|1586.24|1580.64|1579.88|1574.28|4604
1696899600000|2023-10-10 01:00:00|1580.43|1574.83|1582.29|1576.69|1583.63|1578.03|1578.81|1573.21|3370
1696903200000|2023-10-10 02:00:00|1582.35|1576.75|1592.64|1587.04|1594.5|1588.9|1580.95|1575.35|3853
1696906800000|2023-10-10 03:00:00|1592.62|1587.02|1587.54|1581.94|1593.12|1587.52|1587.46|1581.86|3595
1696910400000|2023-10-10 04:00:00|1587.55|1581.95|1586.56|1580.96|1588.15|1582.55|1585.91|1580.31|2139
1696914000000|2023-10-10 05:00:00|1586.42|1580.82|1588.95|1583.35|1589.5|1583.9|1585.3|1579.7|2327
1696917600000|2023-10-10 06:00:00|1588.97|1583.37|1592.58|1586.98|1592.87|1587.27|1588.89|1583.29|3032
1696921200000|2023-10-10 07:00:00|1592.59|1586.99|1592.75|1587.15|1596.72|1591.12|1592.1|1586.5|4663
1696924800000|2023-10-10 08:00:00|1592.8|1587.2|1592.72|1587.12|1597.56|1591.96|1592.68|1587.08|3353
1696928400000|2023-10-10 09:00:00|1592.71|1587.11|1592.17|1586.57|1593.05|1587.45|1590.75|1585.15|3517
1696932000000|2023-10-10 10:00:00|1592.2|1586.6|1588.78|1583.18|1593.48|1587.88|1586.82|1581.22|3589
1696935600000|2023-10-10 11:00:00|1588.71|1583.11|1582.43|1576.83|1590.39|1584.79|1581.1|1575.5|4652
1696939200000|2023-10-10 12:00:00|1582.4|1576.8|1577.12|1571.52|1586.43|1580.83|1575.06|1569.46|4999
1696942800000|2023-10-10 13:00:00|1576.93|1571.33|1577.96|1572.36|1581.46|1575.86|1574.82|1569.22|5851
1696946400000|2023-10-10 14:00:00|1577.92|1572.32|1574.67|1569.07|1591.08|1585.48|1568.59|1562.99|6545
1696950000000|2023-10-10 15:00:00|1574.69|1569.09|1570.79|1565.19|1577.48|1571.88|1566.58|1560.98|6379
1696953600000|2023-10-10 16:00:00|1570.8|1565.2|1568.76|1563.16|1575.78|1570.18|1563.27|1557.67|6126
1696957200000|2023-10-10 17:00:00|1568.9|1563.3|1565.42|1559.82|1570.1|1564.5|1560.5|1554.9|6660
1696960800000|2023-10-10 18:00:00|1565.43|1559.83|1568.44|1562.84|1568.75|1563.15|1563.07|1557.47|5500
1696964400000|2023-10-10 19:00:00|1568.45|1562.85|1568.73|1563.13|1571.64|1566.04|1564.65|1559.05|5357
1696968000000|2023-10-10 20:00:00|1568.76|1563.16|1562.78|1557.18|1570.27|1564.67|1554.47|1548.87|4731
1696971600000|2023-10-10 21:00:00|1562.79|1557.19|1568.12|1562.52|1570.59|1564.99|1561.77|1556.17|2725
1696975200000|2023-10-10 22:00:00|1568.13|1562.53|1571|1565.4|1572.46|1566.86|1568.08|1562.48|2070
1696978800000|2023-10-10 23:00:00|1570.99|1565.39|1570.46|1564.86|1573.25|1567.65|1569.76|1564.16|2446
1696982400000|2023-10-11 00:00:00|1570.41|1564.81|1577.1|1571.5|1578.15|1572.55|1569.96|1564.36|4482
1696986000000|2023-10-11 01:00:00|1577.09|1571.49|1576.36|1570.76|1578.67|1573.07|1573.56|1567.96|3218
1696989600000|2023-10-11 02:00:00|1576.39|1570.79|1562.03|1556.43|1577.83|1572.23|1547.15|1541.55|5778
1696993200000|2023-10-11 03:00:00|1562.22|1556.62|1559.36|1553.76|1564.81|1559.21|1558.71|1553.11|6230
1696996800000|2023-10-11 04:00:00|1559.45|1553.85|1563.04|1557.44|1564.49|1558.89|1558.42|1552.82|4418
1697000400000|2023-10-11 05:00:00|1563.03|1557.43|1560.27|1554.67|1563.05|1557.45|1554.72|1549.12|4316
1697004000000|2023-10-11 06:00:00|1560.34|1554.74|1558.85|1553.25|1560.84|1555.24|1552|1546.4|4806
1697007600000|2023-10-11 07:00:00|1558.88|1553.28|1559.75|1554.15|1562.81|1557.21|1556.84|1551.24|4583
1697011200000|2023-10-11 08:00:00|1559.77|1554.17|1567.02|1561.42|1567.11|1561.51|1559.2|1553.6|4980
1697014800000|2023-10-11 09:00:00|1567.06|1561.46|1578.91|1573.31|1581.09|1575.49|1565.99|1560.39|6030
1697018400000|2023-10-11 10:00:00|1579.12|1573.52|1578.94|1573.34|1581.29|1575.69|1575.72|1570.12|5427
1697022000000|2023-10-11 11:00:00|1578.96|1573.36|1575.48|1569.88|1581.11|1575.51|1574.42|1568.82|4481
1697025600000|2023-10-11 12:00:00|1575.49|1569.89|1575.16|1569.56|1579.49|1573.89|1568.41|1562.81|5830
1697029200000|2023-10-11 13:00:00|1575.17|1569.57|1576.51|1570.91|1576.57|1570.97|1569.14|1563.54|5765
1697032800000|2023-10-11 14:00:00|1576.52|1570.92|1573.39|1567.79|1578.93|1573.33|1570.75|1565.15|5870
1697036400000|2023-10-11 15:00:00|1573.4|1567.8|1562.12|1556.52|1575.32|1569.72|1557.68|1552.08|7399
1697040000000|2023-10-11 16:00:00|1562.17|1556.57|1556.6|1551|1564.14|1558.54|1553.88|1548.28|6102
1697043600000|2023-10-11 17:00:00|1556.48|1550.88|1555.93|1550.33|1562.49|1556.89|1552.42|1546.82|4806
1697047200000|2023-10-11 18:00:00|1555.96|1550.36|1560.55|1554.95|1561.55|1555.95|1551.72|1546.12|3206
1697050800000|2023-10-11 19:00:00|1560.58|1554.98|1565.96|1560.36|1569.27|1563.67|1559.83|1554.23|2882
1697054400000|2023-10-11 20:00:00|1565.88|1560.28|1566.79|1561.19|1567.25|1561.65|1563.58|1557.98|1943
1697058000000|2023-10-11 21:00:00|1566.8|1561.2|1568.72|1563.12|1569.42|1563.82|1564.77|1559.17|1468
1697061600000|2023-10-11 22:00:00|1568.63|1563.03|1568.19|1562.59|1572.06|1566.46|1567.09|1561.49|2400
1697065200000|2023-10-11 23:00:00|1568.25|1562.65|1569.5|1563.9|1569.89|1564.29|1566.81|1561.21|2669
1697068800000|2023-10-12 00:00:00|1569.45|1563.85|1564.06|1558.46|1569.67|1564.07|1562.76|1557.16|2907
1697072400000|2023-10-12 01:00:00|1564.08|1558.48|1561.67|1556.07|1564.64|1559.04|1560|1554.4|3339
1697076000000|2023-10-12 02:00:00|1561.63|1556.03|1568.08|1562.48|1571.37|1565.77|1558.93|1553.33|2626
1697079600000|2023-10-12 03:00:00|1568.04|1562.44|1564.26|1558.66|1568.54|1562.94|1562.82|1557.22|3225
1697083200000|2023-10-12 04:00:00|1564.27|1558.67|1563.91|1558.31|1566.24|1560.64|1563.41|1557.81|1553
1697086800000|2023-10-12 05:00:00|1563.89|1558.29|1567.38|1561.78|1567.39|1561.79|1560.53|1554.93|2145
1697090400000|2023-10-12 06:00:00|1567.3|1561.7|1565.45|1559.85|1569.63|1564.03|1565.35|1559.75|1893
1697094000000|2023-10-12 07:00:00|1565.37|1559.77|1561.88|1556.28|1567.07|1561.47|1561.48|1555.88|1721
1697097600000|2023-10-12 08:00:00|1562.01|1556.41|1560.37|1554.77|1563.7|1558.1|1559.56|1553.96|3088
1697101200000|2023-10-12 09:00:00|1560.48|1554.88|1544.73|1539.13|1561.79|1556.19|1538.38|1532.78|6088
1697104800000|2023-10-12 10:00:00|1544.74|1539.14|1549.29|1543.69|1552.48|1546.88|1542.28|1536.68|5351
1697108400000|2023-10-12 11:00:00|1549.28|1543.68|1554.62|1549.02|1558.08|1552.48|1548.15|1542.55|3926
1697112000000|2023-10-12 12:00:00|1554.61|1549.01|1552.29|1546.69|1556.49|1550.89|1548.03|1542.43|5469
1697115600000|2023-10-12 13:00:00|1552.26|1546.66|1549.72|1544.12|1555.84|1550.24|1543.95|1538.35|5878
1697119200000|2023-10-12 14:00:00|1549.73|1544.13|1546.86|1541.26|1552.23|1546.63|1541.85|1536.25|5055
1697122800000|2023-10-12 15:00:00|1546.87|1541.27|1544.05|1538.45|1549.66|1544.06|1542.4|1536.8|4470
1697126400000|2023-10-12 16:00:00|1544.09|1538.49|1531.4|1525.8|1547.77|1542.17|1523.78|1518.18|6675
1697130000000|2023-10-12 17:00:00|1531.44|1525.84|1532.71|1527.11|1533.94|1528.34|1524.55|1518.95|6651
1697133600000|2023-10-12 18:00:00|1532.83|1527.23|1533.13|1527.53|1537.87|1532.27|1529.22|1523.62|4405
1697137200000|2023-10-12 19:00:00|1533.17|1527.57|1534.13|1528.53|1537.3|1531.7|1530|1524.4|3716
1697140800000|2023-10-12 20:00:00|1534.16|1528.56|1539.03|1533.43|1539.04|1533.44|1532.96|1527.36|3009
1697144400000|2023-10-12 21:00:00|1539.04|1533.44|1540.4|1534.8|1540.99|1535.39|1536.37|1530.77|2340
1697148000000|2023-10-12 22:00:00|1540.47|1534.87|1542.62|1537.02|1542.9|1537.3|1538.85|1533.25|2938
1697151600000|2023-10-12 23:00:00|1542.55|1536.95|1542.33|1536.73|1542.92|1537.32|1538.37|1532.77|2892
1697155200000|2023-10-13 00:00:00|1542.31|1536.71|1546.99|1541.39|1548.84|1543.24|1540.83|1535.23|3917
1697158800000|2023-10-13 01:00:00|1547.01|1541.41|1545.36|1539.76|1550.38|1544.78|1544.49|1538.89|3096
1697162400000|2023-10-13 02:00:00|1545.49|1539.89|1545.25|1539.65|1547.48|1541.88|1543.33|1537.73|2559
1697166000000|2023-10-13 03:00:00|1545.26|1539.66|1541.57|1535.97|1545.84|1540.24|1540.46|1534.86|2375
1697169600000|2023-10-13 04:00:00|1541.51|1535.91|1544.63|1539.03|1544.63|1539.03|1541.25|1535.65|1218
1697173200000|2023-10-13 05:00:00|1544.7|1539.1|1543.71|1538.11|1547.24|1541.64|1542.7|1537.1|1621
1697176800000|2023-10-13 06:00:00|1543.7|1538.1|1542.65|1537.05|1544.81|1539.21|1541.85|1536.25|2131
1697180400000|2023-10-13 07:00:00|1542.45|1536.85|1552.1|1546.5|1556.19|1550.59|1542.45|1536.85|4870
1697184000000|2023-10-13 08:00:00|1552.35|1546.75|1550.34|1544.74|1555.18|1549.58|1549.61|1544.01|4604
1697187600000|2023-10-13 09:00:00|1550.35|1544.75|1546.3|1540.7|1553.22|1547.62|1545.83|1540.23|3497
1697191200000|2023-10-13 10:00:00|1546.31|1540.71|1547.97|1542.37|1548.63|1543.03|1545.35|1539.75|1314
1697194800000|2023-10-13 11:00:00|1548.03|1542.43|1548.87|1543.27|1551.43|1545.83|1547.23|1541.63|2046
1697198400000|2023-10-13 12:00:00|1548.85|1543.25|1555.9|1550.3|1556.13|1550.53|1545.66|1540.06|4464
1697202000000|2023-10-13 13:00:00|1555.89|1550.29|1551.99|1546.39|1556.44|1550.84|1550.27|1544.67|5036
1697205600000|2023-10-13 14:00:00|1551.97|1546.37|1544.48|1538.88|1552.08|1546.48|1543.78|1538.18|6134
1697209200000|2023-10-13 15:00:00|1544.45|1538.85|1542.33|1536.73|1546.51|1540.91|1540.33|1534.73|4064
1697212800000|2023-10-13 16:00:00|1542.17|1536.57|1551.18|1545.58|1551.74|1546.14|1541.83|1536.23|3959
1697216400000|2023-10-13 17:00:00|1551.2|1545.6|1547.3|1541.7|1551.53|1545.93|1543.89|1538.29|4279
1697220000000|2023-10-13 18:00:00|1547.36|1541.76|1546.4|1540.8|1548.63|1543.03|1544.79|1539.19|4189
1697223600000|2023-10-13 19:00:00|1546.34|1540.74|1548.66|1543.06|1548.75|1543.15|1544.11|1538.51|3833
1697227200000|2023-10-13 20:00:00|1548.6|1543|1561.51|1555.91|1565.01|1559.41|1546.08|1540.48|3503
1697266800000|2023-10-14 07:00:00|1549.06|1543.46|1550.69|1545.09|1550.85|1545.25|1548.01|1542.41|2916
1697270400000|2023-10-14 08:00:00|1550.68|1545.08|1550.39|1544.79|1551.39|1545.79|1548.48|1542.88|1344
1697274000000|2023-10-14 09:00:00|1550.41|1544.81|1550.76|1545.16|1552.3|1546.7|1550.03|1544.43|1302
1697277600000|2023-10-14 10:00:00|1550.77|1545.17|1551.29|1545.69|1552.21|1546.61|1550.5|1544.9|1196
1697281200000|2023-10-14 11:00:00|1551.3|1545.7|1549.99|1544.39|1551.44|1545.84|1547.8|1542.2|3350
1697284800000|2023-10-14 12:00:00|1549.97|1544.37|1553.11|1547.51|1553.12|1547.52|1549.01|1543.41|2781
1697288400000|2023-10-14 13:00:00|1553.12|1547.52|1554.53|1548.93|1555.4|1549.8|1552.29|1546.69|3061
1697292000000|2023-10-14 14:00:00|1554.54|1548.94|1552.23|1546.63|1555.31|1549.71|1551.85|1546.25|2037
1697295600000|2023-10-14 15:00:00|1552.24|1546.64|1559.09|1553.49|1560.69|1555.09|1552.24|1546.64|2969
1697299200000|2023-10-14 16:00:00|1559.08|1553.48|1558.71|1553.11|1561.29|1555.69|1555.45|1549.85|3350
1697302800000|2023-10-14 17:00:00|1558.57|1552.97|1557.15|1551.55|1559.72|1554.12|1556.58|1550.98|2890
1697306400000|2023-10-14 18:00:00|1557.17|1551.57|1557.4|1551.8|1558.1|1552.5|1556.47|1550.87|2673
1697310000000|2023-10-14 19:00:00|1557.42|1551.82|1558.23|1552.63|1558.99|1553.39|1556.56|1550.96|1909
1697313600000|2023-10-14 20:00:00|1558.25|1552.65|1558.22|1552.62|1558.4|1552.8|1556.34|1550.74|2321
1697317200000|2023-10-14 21:00:00|1558.2|1552.6|1557.91|1552.31|1564.04|1558.44|1556.44|1550.84|2595
1697320800000|2023-10-14 22:00:00|1557.93|1552.33|1559.34|1553.74|1559.6|1554|1557.11|1551.51|2184
1697324400000|2023-10-14 23:00:00|1559.42|1553.82|1557.69|1552.09|1560.63|1555.03|1557.64|1552.04|2616
1697328000000|2023-10-15 00:00:00|1557.7|1552.1|1555.25|1549.65|1559.01|1553.41|1552.78|1547.18|2628
1697331600000|2023-10-15 01:00:00|1555.26|1549.66|1558.54|1552.94|1560.67|1555.07|1554.23|1548.63|2012
1697335200000|2023-10-15 02:00:00|1558.55|1552.95|1558.36|1552.76|1559.94|1554.34|1556.77|1551.17|2249
1697338800000|2023-10-15 03:00:00|1558.35|1552.75|1557.24|1551.64|1559|1553.4|1557.11|1551.51|3140
1697342400000|2023-10-15 04:00:00|1557.32|1551.72|1557.62|1552.02|1557.71|1552.11|1555.68|1550.08|2073
1697346000000|2023-10-15 05:00:00|1557.63|1552.03|1556.52|1550.92|1557.85|1552.25|1556.05|1550.45|849
1697349600000|2023-10-15 06:00:00|1556.44|1550.84|1556.53|1550.93|1556.63|1551.03|1555.36|1549.76|656
1697353200000|2023-10-15 07:00:00|1556.54|1550.94|1557.74|1552.14|1557.74|1552.14|1555.79|1550.19|1971
1697356800000|2023-10-15 08:00:00|1557.77|1552.17|1560.46|1554.86|1561.12|1555.52|1557.45|1551.85|2125
1697360400000|2023-10-15 09:00:00|1560.52|1554.92|1560.33|1554.73|1562.79|1557.19|1559.48|1553.88|2253
1697364000000|2023-10-15 10:00:00|1560.34|1554.74|1560.39|1554.79|1561.92|1556.32|1559.63|1554.03|2099
1697367600000|2023-10-15 11:00:00|1560.38|1554.78|1558.4|1552.8|1560.38|1554.78|1556.94|1551.34|1876
1697371200000|2023-10-15 12:00:00|1558.34|1552.74|1556.17|1550.57|1558.34|1552.74|1555.57|1549.97|1835
1697374800000|2023-10-15 13:00:00|1556.08|1550.48|1555.09|1549.49|1563.02|1557.42|1552.24|1546.64|4063
1697378400000|2023-10-15 14:00:00|1555.08|1549.48|1555.69|1550.09|1559.27|1553.67|1554.31|1548.71|2424
1697382000000|2023-10-15 15:00:00|1555.67|1550.07|1556.8|1551.2|1557.75|1552.15|1554.22|1548.62|2186
1697385600000|2023-10-15 16:00:00|1556.77|1551.17|1558.5|1552.9|1558.95|1553.35|1553.32|1547.72|2713
1697389200000|2023-10-15 17:00:00|1558.44|1552.84|1560.67|1555.07|1560.76|1555.16|1557.79|1552.19|3422
1697392800000|2023-10-15 18:00:00|1560.7|1555.1|1567.76|1562.16|1568.01|1562.41|1559.69|1554.09|3376
1697396400000|2023-10-15 19:00:00|1567.78|1562.18|1563.96|1556.86|1568.01|1562.41|1562.04|1554.94|2395
1697400000000|2023-10-15 20:00:00|1563.98|1556.88|1567.9|1560.8|1569.95|1562.85|1562.69|1555.59|3732
1697403600000|2023-10-15 21:00:00|1567.89|1560.79|1563.14|1557.54|1568.82|1561.72|1559.74|1554.14|3309
1697407200000|2023-10-15 22:00:00|1563.16|1557.56|1558.09|1552.49|1569.08|1563.48|1555.76|1550.16|5073
1697410800000|2023-10-15 23:00:00|1558.12|1552.52|1560.58|1554.98|1560.72|1555.12|1555.99|1550.39|3813
1697414400000|2023-10-16 00:00:00|1560.71|1555.11|1559.51|1553.91|1562.68|1557.08|1557.97|1552.37|2773
1697418000000|2023-10-16 01:00:00|1559.5|1553.9|1565.9|1560.3|1568.19|1562.59|1559.46|1553.86|4362
1697421600000|2023-10-16 02:00:00|1565.91|1560.31|1565.01|1559.41|1569.61|1564.01|1564.37|1558.77|3620
1697425200000|2023-10-16 03:00:00|1565.07|1559.47|1565.91|1560.31|1566.06|1560.46|1563.83|1558.23|2373
1697428800000|2023-10-16 04:00:00|1565.8|1560.2|1565.18|1559.58|1566.54|1560.94|1563.46|1557.86|1831
1697432400000|2023-10-16 05:00:00|1565.19|1559.59|1588.02|1582.42|1591.63|1586.03|1565.17|1559.57|8410
1697436000000|2023-10-16 06:00:00|1587.96|1582.36|1581.02|1575.42|1590.57|1584.97|1579.87|1574.27|6530
1697439600000|2023-10-16 07:00:00|1581|1575.4|1581.81|1576.21|1584.72|1579.12|1580.36|1574.76|2843
1697443200000|2023-10-16 08:00:00|1581.9|1576.3|1583.84|1578.24|1588.09|1582.49|1581.75|1576.15|1883
1697446800000|2023-10-16 09:00:00|1584.03|1578.43|1586.98|1581.38|1587.28|1581.68|1578.15|1572.55|4090
1697450400000|2023-10-16 10:00:00|1587|1581.4|1588.22|1582.62|1590.07|1584.47|1584.01|1578.41|2697
1697454000000|2023-10-16 11:00:00|1588.17|1582.57|1585.59|1579.99|1588.69|1583.09|1582.99|1577.39|1974
1697457600000|2023-10-16 12:00:00|1585.52|1579.92|1590.07|1584.47|1590.55|1584.95|1583.65|1578.05|3603
1697461200000|2023-10-16 13:00:00|1590.15|1584.55|1582.42|1576.82|1643.18|1637.58|1569.59|1563.99|9547
1697464800000|2023-10-16 14:00:00|1582.4|1576.8|1589.36|1583.76|1592.08|1586.48|1576.75|1571.15|7342
1697468400000|2023-10-16 15:00:00|1589.4|1583.8|1580.66|1575.06|1591.08|1585.48|1579.29|1573.69|4149
1697472000000|2023-10-16 16:00:00|1580.61|1575.01|1580.91|1575.31|1583.09|1577.49|1578.09|1572.49|3086
1697475600000|2023-10-16 17:00:00|1580.95|1575.35|1581.74|1576.14|1584.76|1579.16|1576.61|1571.01|3179
1697479200000|2023-10-16 18:00:00|1581.92|1576.32|1592.71|1587.11|1593.19|1587.59|1581.92|1576.32|2737
1697482800000|2023-10-16 19:00:00|1592.51|1586.91|1592.35|1586.75|1605.6|1600|1589.37|1583.77|2966
1697486400000|2023-10-16 20:00:00|1592.66|1587.06|1590.55|1584.95|1598.01|1592.41|1588.42|1582.82|1549
1697490000000|2023-10-16 21:00:00|1590.75|1585.15|1592.86|1587.26|1594.34|1588.74|1581.04|1575.44|2615
1697493600000|2023-10-16 22:00:00|1592.95|1587.35|1605.39|1599.79|1607.73|1602.13|1592.6|1587|3347
1697497200000|2023-10-16 23:00:00|1605.31|1599.71|1602.48|1596.88|1607.75|1602.15|1601.94|1596.34|3473
1697500800000|2023-10-17 00:00:00|1602.66|1597.06|1595.13|1589.53|1603.85|1598.25|1594.5|1588.9|2858
1697504400000|2023-10-17 01:00:00|1595.14|1589.54|1597.07|1591.47|1601.06|1595.46|1594.5|1588.9|1923
1697508000000|2023-10-17 02:00:00|1597.01|1591.41|1598.75|1593.15|1599.47|1593.87|1592.65|1587.05|2481
1697511600000|2023-10-17 03:00:00|1598.74|1593.14|1592.5|1586.9|1599.3|1593.7|1591.53|1585.93|1858
1697515200000|2023-10-17 04:00:00|1592.39|1586.79|1591.83|1586.23|1593.12|1587.52|1586.34|1580.74|3099
1697518800000|2023-10-17 05:00:00|1591.82|1586.22|1590.83|1585.23|1593.34|1587.74|1588.37|1582.77|1935
1697522400000|2023-10-17 06:00:00|1590.85|1585.25|1589.05|1583.45|1590.89|1585.29|1586.48|1580.88|2767
1697526000000|2023-10-17 07:00:00|1588.72|1583.12|1593.55|1587.95|1595.07|1589.47|1585.81|1580.21|3645
1697529600000|2023-10-17 08:00:00|1593.48|1587.88|1591.67|1586.07|1596.41|1590.81|1587.55|1581.95|3230
1697533200000|2023-10-17 09:00:00|1591.94|1586.34|1593.47|1587.87|1594.14|1588.54|1589.62|1584.02|1265
1697536800000|2023-10-17 10:00:00|1593.48|1587.88|1589.51|1583.91|1596.93|1591.33|1586.24|1580.64|1821
1697540400000|2023-10-17 11:00:00|1589.47|1583.87|1587.32|1581.72|1589.57|1583.97|1586.34|1580.74|932
1697544000000|2023-10-17 12:00:00|1587.33|1581.73|1577.65|1572.05|1589.01|1583.41|1577.03|1571.43|3070
1697547600000|2023-10-17 13:00:00|1577.7|1572.1|1574.72|1569.12|1582.28|1576.68|1568.79|1563.19|5261
1697551200000|2023-10-17 14:00:00|1574.65|1569.05|1575.86|1570.26|1581.31|1575.71|1573.47|1567.87|5100
1697554800000|2023-10-17 15:00:00|1576.16|1570.56|1578.51|1572.91|1582.19|1576.59|1575.27|1569.67|3810
1697558400000|2023-10-17 16:00:00|1578.4|1572.8|1579.49|1573.89|1583.66|1578.06|1577.46|1571.86|2205
1697562000000|2023-10-17 17:00:00|1579.25|1573.65|1570.77|1565.17|1579.36|1573.76|1567.72|1562.12|3253
1697565600000|2023-10-17 18:00:00|1570.71|1565.11|1557.17|1551.57|1573.54|1567.94|1555.1|1549.5|2726
1697569200000|2023-10-17 19:00:00|1557.18|1551.58|1567.53|1561.93|1567.65|1562.05|1555.84|1550.24|4136
1697572800000|2023-10-17 20:00:00|1567.23|1561.63|1563.21|1557.61|1569.02|1563.42|1562.72|1557.12|3354
1697576400000|2023-10-17 21:00:00|1563.27|1557.67|1564.85|1559.25|1568.65|1563.05|1560.55|1554.95|2779
1697580000000|2023-10-17 22:00:00|1565.01|1559.41|1565.41|1559.81|1566.8|1561.2|1562.28|1556.68|2617
1697583600000|2023-10-17 23:00:00|1565.42|1559.82|1567.81|1562.21|1568.84|1563.24|1564.24|1558.64|2521
1697587200000|2023-10-18 00:00:00|1567.77|1562.17|1567.71|1562.11|1570.4|1564.8|1565.39|1559.79|4145
1697590800000|2023-10-18 01:00:00|1567.6|1562|1571.12|1565.52|1572.25|1566.65|1566.81|1561.21|3022
1697594400000|2023-10-18 02:00:00|1570.92|1565.32|1570.87|1565.27|1574.8|1569.2|1568.52|1562.92|4393
1697598000000|2023-10-18 03:00:00|1570.62|1565.02|1571.23|1565.63|1571.71|1566.11|1566.84|1561.24|2564
1697601600000|2023-10-18 04:00:00|1571.25|1565.65|1575.79|1570.19|1584.92|1579.32|1569.63|1564.03|2832
1697605200000|2023-10-18 05:00:00|1575.99|1570.39|1575.89|1570.29|1579.28|1573.68|1573.05|1567.45|6495
1697608800000|2023-10-18 06:00:00|1575.86|1570.26|1575.75|1570.15|1578.22|1572.62|1572.98|1567.38|3369
1697612400000|2023-10-18 07:00:00|1575.76|1570.16|1575.5|1569.9|1579.66|1574.06|1569.81|1564.21|3102
1697616000000|2023-10-18 08:00:00|1575.43|1569.83|1581.13|1575.53|1581.17|1575.57|1574.48|1568.88|2097
1697619600000|2023-10-18 09:00:00|1581.15|1575.55|1572.65|1567.05|1586.89|1581.29|1572.27|1566.67|2180
1697623200000|2023-10-18 10:00:00|1572.9|1567.3|1583.84|1578.24|1585.63|1580.03|1572.58|1566.98|2305
1697626800000|2023-10-18 11:00:00|1583.88|1578.28|1581.66|1576.06|1588.42|1582.82|1581.66|1576.06|1828
1697630400000|2023-10-18 12:00:00|1581.68|1576.08|1582.49|1576.89|1585.44|1579.84|1579.09|1573.49|2320
1697634000000|2023-10-18 13:00:00|1582.13|1576.53|1576.46|1570.86|1583.1|1577.5|1574.31|1568.71|1931
1697637600000|2023-10-18 14:00:00|1576.6|1571|1573.56|1567.96|1580.96|1575.36|1571.64|1566.04|3374
1697641200000|2023-10-18 15:00:00|1573.44|1567.84|1573.01|1567.41|1576.58|1570.98|1571.76|1566.16|2363
1697644800000|2023-10-18 16:00:00|1573.33|1567.73|1573.85|1568.25|1577.82|1572.22|1569.37|1563.77|2558
1697648400000|2023-10-18 17:00:00|1573.86|1568.26|1572.09|1566.49|1576.65|1571.05|1569.9|1564.3|2042
1697652000000|2023-10-18 18:00:00|1572.22|1566.62|1571.93|1566.33|1575.51|1569.91|1571.02|1565.42|1447
1697655600000|2023-10-18 19:00:00|1572.18|1566.58|1565.76|1560.16|1572.18|1566.58|1565.76|1560.16|1281
1697659200000|2023-10-18 20:00:00|1565.8|1560.2|1565.18|1559.58|1568.62|1563.02|1562.56|1556.96|2361
1697662800000|2023-10-18 21:00:00|1565.16|1559.56|1561.72|1556.12|1565.16|1559.56|1558.8|1553.2|3320
1697666400000|2023-10-18 22:00:00|1561.73|1556.13|1567.39|1561.79|1568.87|1563.27|1560.04|1554.44|2518
1697670000000|2023-10-18 23:00:00|1567.37|1561.77|1566.25|1560.65|1568.07|1562.47|1563.85|1558.25|2511
1697673600000|2023-10-19 00:00:00|1566.04|1560.44|1569.2|1563.6|1570.17|1564.57|1563.65|1558.05|3101
1697677200000|2023-10-19 01:00:00|1569.19|1563.59|1552.42|1546.82|1569.66|1564.06|1545.15|1539.55|5548
1697680800000|2023-10-19 02:00:00|1552.34|1546.74|1550.51|1544.91|1554.06|1548.46|1547.72|1542.12|4295
1697684400000|2023-10-19 03:00:00|1550.53|1544.93|1552.11|1546.51|1554.21|1548.61|1549.71|1544.11|3623
1697688000000|2023-10-19 04:00:00|1552.18|1546.58|1553.24|1547.64|1553.42|1547.82|1548.61|1543.01|3196
1697691600000|2023-10-19 05:00:00|1553.28|1547.68|1555.36|1549.76|1556.54|1550.94|1552.49|1546.89|2699
1697695200000|2023-10-19 06:00:00|1555.53|1549.93|1554.12|1548.52|1555.95|1550.35|1553.13|1547.53|2408
1697698800000|2023-10-19 07:00:00|1554.35|1548.75|1554.72|1549.12|1555.79|1550.19|1550.67|1545.07|2548
1697702400000|2023-10-19 08:00:00|1554.67|1549.07|1550.92|1545.32|1556.35|1550.75|1549.81|1544.21|2306
1697706000000|2023-10-19 09:00:00|1551.12|1545.52|1550.69|1545.09|1553.94|1548.34|1544.81|1539.21|2480
1697709600000|2023-10-19 10:00:00|1550.72|1545.12|1555.57|1549.97|1557.73|1552.13|1549.41|1543.81|3272
1697713200000|2023-10-19 11:00:00|1555.63|1550.03|1556.85|1551.25|1558.31|1552.71|1554.52|1548.92|2702
1697716800000|2023-10-19 12:00:00|1556.86|1551.26|1556.19|1550.59|1560.22|1554.62|1553.89|1548.29|3641
1697720400000|2023-10-19 13:00:00|1556.24|1550.64|1557.19|1551.59|1563.07|1557.47|1555|1549.4|3943
1697724000000|2023-10-19 14:00:00|1557.33|1551.73|1563.92|1558.32|1565.37|1559.77|1555.68|1550.08|4539
1697727600000|2023-10-19 15:00:00|1564.09|1558.49|1564|1558.4|1568.06|1562.46|1559.52|1553.92|6345
1697731200000|2023-10-19 16:00:00|1563.98|1558.38|1567.57|1561.97|1577.36|1571.76|1563.38|1557.78|8221
1697734800000|2023-10-19 17:00:00|1567.52|1561.92|1564.85|1559.25|1570.68|1565.08|1562.82|1557.22|4840
1697738400000|2023-10-19 18:00:00|1564.75|1559.15|1564.65|1559.05|1568.97|1563.37|1564.09|1558.49|4257
1697742000000|2023-10-19 19:00:00|1564.6|1559|1571.49|1565.89|1573.03|1567.43|1564.15|1558.55|4389
1697745600000|2023-10-19 20:00:00|1571.53|1565.93|1569.63|1564.03|1575.96|1570.36|1566.89|1561.29|4071
1697749200000|2023-10-19 21:00:00|1569.58|1563.98|1566.32|1560.72|1570.73|1565.13|1566.32|1560.72|2800
1697752800000|2023-10-19 22:00:00|1566.29|1560.69|1567.43|1561.83|1571.34|1565.74|1566.29|1560.69|2529
1697756400000|2023-10-19 23:00:00|1567.01|1561.41|1569.62|1564.02|1570.73|1565.13|1566.82|1561.22|2021
1697760000000|2023-10-20 00:00:00|1569.65|1564.05|1566.69|1561.09|1571.8|1566.2|1565.78|1560.18|2461
1697763600000|2023-10-20 01:00:00|1567.1|1561.5|1568.19|1562.59|1568.19|1562.59|1564.27|1558.67|2258
1697767200000|2023-10-20 02:00:00|1568.16|1562.56|1588.51|1582.91|1591.8|1586.2|1567.52|1561.92|7255
1697770800000|2023-10-20 03:00:00|1588.77|1583.17|1590.04|1584.44|1597.81|1592.21|1584.13|1578.53|8022
1697774400000|2023-10-20 04:00:00|1589.84|1584.24|1586.1|1580.5|1591.25|1585.65|1584.4|1578.8|5629
1697778000000|2023-10-20 05:00:00|1586.09|1580.49|1586.89|1581.29|1587.76|1582.16|1581.91|1576.31|4276
1697781600000|2023-10-20 06:00:00|1586.72|1581.12|1586.4|1580.8|1587.85|1582.25|1582.74|1577.14|2980
1697785200000|2023-10-20 07:00:00|1586.99|1581.39|1586.98|1581.38|1592.45|1586.85|1585.52|1579.92|3638
1697788800000|2023-10-20 08:00:00|1586.99|1581.39|1614.59|1608.99|1624.1|1618.5|1586.18|1580.58|8317
1697792400000|2023-10-20 09:00:00|1614.21|1608.61|1622.21|1616.61|1622.21|1616.61|1610.03|1604.43|6147
1697796000000|2023-10-20 10:00:00|1622.1|1616.5|1619.05|1613.45|1633.57|1627.97|1618.56|1612.96|7752
1697799600000|2023-10-20 11:00:00|1618.94|1613.34|1616.55|1610.95|1623.49|1617.89|1615.31|1609.71|6652
1697803200000|2023-10-20 12:00:00|1616.8|1611.2|1610.01|1604.41|1619.98|1614.38|1606.72|1601.12|7426
1697806800000|2023-10-20 13:00:00|1610.11|1604.51|1610.43|1604.83|1612.84|1607.24|1601.57|1595.97|5541
1697810400000|2023-10-20 14:00:00|1610.47|1604.87|1608.7|1603.1|1613.89|1608.29|1602.93|1597.33|5716
1697814000000|2023-10-20 15:00:00|1608.3|1602.7|1608.39|1602.79|1612.06|1606.46|1604.76|1599.16|3872
1697817600000|2023-10-20 16:00:00|1608.38|1602.78|1607.22|1601.62|1613.05|1607.45|1605.81|1600.21|4229
1697821200000|2023-10-20 17:00:00|1607.21|1601.61|1611.99|1606.39|1612.38|1606.78|1600.73|1595.13|5619
1697824800000|2023-10-20 18:00:00|1611.97|1606.37|1609.21|1603.61|1612.61|1607.01|1608.57|1602.97|3975
1697828400000|2023-10-20 19:00:00|1609.24|1603.64|1609.97|1604.37|1612.05|1606.45|1605.71|1600.11|4357
1697832000000|2023-10-20 20:00:00|1609.69|1604.09|1606.98|1601.38|1612.53|1606.93|1606.93|1601.33|4160
1697871600000|2023-10-21 07:00:00|1607.07|1601.47|1609.84|1604.24|1610.45|1604.85|1605.55|1599.95|2845
1697875200000|2023-10-21 08:00:00|1609.81|1604.21|1608.89|1603.29|1611.35|1605.75|1607.72|1602.12|2409
1697878800000|2023-10-21 09:00:00|1608.95|1603.35|1610.09|1604.49|1611.9|1606.3|1606.23|1600.63|2892
1697882400000|2023-10-21 10:00:00|1610.14|1604.54|1607.93|1602.33|1611.02|1605.42|1606.82|1601.22|2341
1697886000000|2023-10-21 11:00:00|1607.88|1602.28|1611.8|1606.2|1612.66|1607.06|1607.88|1602.28|3335
1697889600000|2023-10-21 12:00:00|1611.79|1606.19|1608.4|1602.8|1613.11|1607.51|1608.32|1602.72|2867
1697893200000|2023-10-21 13:00:00|1608.36|1602.76|1616.21|1610.61|1616.7|1611.1|1606.15|1600.55|3452
1697896800000|2023-10-21 14:00:00|1616.39|1610.79|1625.36|1619.76|1627.67|1622.07|1613.55|1607.95|5293
1697900400000|2023-10-21 15:00:00|1625.38|1619.78|1631.91|1626.31|1632.68|1627.08|1617.1|1611.5|6687
1697904000000|2023-10-21 16:00:00|1631.71|1626.11|1624.4|1618.8|1632.71|1627.11|1623.42|1617.82|4794
1697907600000|2023-10-21 17:00:00|1624.41|1618.81|1641.92|1636.32|1642.33|1636.73|1624.09|1618.49|5399
1697911200000|2023-10-21 18:00:00|1641.68|1636.08|1638.02|1632.42|1647.03|1641.43|1631.59|1625.99|7061
1697914800000|2023-10-21 19:00:00|1638.03|1632.43|1638.22|1632.62|1639.33|1633.73|1630.39|1624.79|4431
1697918400000|2023-10-21 20:00:00|1638.24|1632.64|1632.74|1627.14|1639.17|1633.57|1629.46|1623.86|3892
1697922000000|2023-10-21 21:00:00|1632.82|1627.22|1631.89|1626.29|1636.74|1631.14|1630.98|1625.38|2866
1697925600000|2023-10-21 22:00:00|1632.01|1626.41|1633.72|1628.12|1635.21|1629.61|1630.52|1624.92|2197
1697929200000|2023-10-21 23:00:00|1633.79|1628.19|1632.01|1626.41|1633.79|1628.19|1629.15|1623.55|3310
1697932800000|2023-10-22 00:00:00|1632.04|1626.44|1636.91|1631.31|1643.84|1638.24|1629.39|1623.79|3839
1697936400000|2023-10-22 01:00:00|1636.9|1631.3|1634.25|1628.65|1642.24|1636.64|1629.62|1624.02|5541
1697940000000|2023-10-22 02:00:00|1634.23|1628.63|1628.9|1623.3|1634.45|1628.85|1626.48|1620.88|3611
1697943600000|2023-10-22 03:00:00|1628.89|1623.29|1632.97|1627.37|1633.09|1627.49|1627.22|1621.62|2666
1697947200000|2023-10-22 04:00:00|1632.99|1627.39|1637.39|1631.79|1639.09|1633.49|1632.38|1626.78|3313
1697950800000|2023-10-22 05:00:00|1637.42|1631.82|1645.28|1639.68|1649.76|1644.16|1636.65|1631.05|4848
1697954400000|2023-10-22 06:00:00|1645.29|1639.69|1647.88|1642.28|1650.3|1644.7|1641.83|1636.23|5601
1697958000000|2023-10-22 07:00:00|1647.89|1642.29|1633.72|1628.12|1648.72|1643.12|1627.73|1622.13|5988
1697961600000|2023-10-22 08:00:00|1633.59|1627.99|1631.63|1626.03|1638.12|1632.52|1628.19|1622.59|4677
1697965200000|2023-10-22 09:00:00|1631.5|1625.9|1633.57|1627.97|1639.01|1633.41|1631.23|1625.63|4359
1697968800000|2023-10-22 10:00:00|1633.52|1627.92|1635.81|1630.21|1638.18|1632.58|1633.22|1627.62|2886
1697972400000|2023-10-22 11:00:00|1635.78|1630.18|1631.7|1626.1|1635.86|1630.26|1628.11|1622.51|2646
1697976000000|2023-10-22 12:00:00|1631.67|1626.07|1634.92|1629.32|1636.64|1631.04|1631.04|1625.44|2366
1697979600000|2023-10-22 13:00:00|1634.87|1629.27|1639.07|1633.47|1640.53|1634.93|1634.59|1628.99|3661
1697983200000|2023-10-22 14:00:00|1639.06|1633.46|1631.92|1626.32|1640.61|1635.01|1628.86|1623.26|4049
1697986800000|2023-10-22 15:00:00|1631.95|1626.35|1629.11|1623.51|1632.43|1626.83|1624.66|1619.06|4471
1697990400000|2023-10-22 16:00:00|1629.13|1623.53|1634.32|1628.72|1635.71|1630.11|1627.44|1621.84|3898
1697994000000|2023-10-22 17:00:00|1634.4|1628.8|1639.03|1633.43|1640.69|1635.09|1633.26|1627.66|3419
1697997600000|2023-10-22 18:00:00|1638.96|1633.36|1637.37|1631.77|1640.38|1634.78|1636.34|1630.74|3684
1698001200000|2023-10-22 19:00:00|1637.36|1631.76|1639|1631.9|1643.86|1638.26|1637.08|1629.98|3158
1698004800000|2023-10-22 20:00:00|1639.03|1631.93|1644.1|1637|1645.84|1638.74|1638.98|1631.88|2106
1698008400000|2023-10-22 21:00:00|1644.09|1636.99|1639.04|1633.44|1644.97|1639.37|1637.9|1632.3|2587
1698012000000|2023-10-22 22:00:00|1638.98|1633.38|1669.76|1664.16|1670.69|1665.09|1637.12|1631.52|6037
1698015600000|2023-10-22 23:00:00|1669.81|1664.21|1666.39|1660.79|1670.67|1665.07|1661.2|1655.6|6822
1698019200000|2023-10-23 00:00:00|1666.45|1660.85|1676.03|1670.43|1679.97|1674.37|1660.19|1654.59|8576
1698022800000|2023-10-23 01:00:00|1676.09|1670.49|1679.44|1673.84|1691.8|1686.2|1673.66|1668.06|9499
1698026400000|2023-10-23 02:00:00|1679.4|1673.8|1682.85|1677.25|1683.72|1678.12|1674.16|1668.56|6871
1698030000000|2023-10-23 03:00:00|1682.92|1677.32|1697.4|1691.8|1703.82|1698.22|1680.57|1674.97|8658
1698033600000|2023-10-23 04:00:00|1697.56|1691.96|1697.87|1692.27|1701.41|1695.81|1692.99|1687.39|8379
1698037200000|2023-10-23 05:00:00|1697.85|1692.25|1696.44|1690.84|1708.45|1702.85|1693.14|1687.54|8872
1698040800000|2023-10-23 06:00:00|1696.48|1690.88|1685.97|1680.37|1702.22|1696.62|1685.81|1680.21|7233
1698044400000|2023-10-23 07:00:00|1685.88|1680.28|1679.02|1673.42|1690.45|1684.85|1674.68|1669.08|6919
1698048000000|2023-10-23 08:00:00|1679.04|1673.44|1685.72|1680.12|1687.22|1681.62|1677.16|1671.56|5108
1698051600000|2023-10-23 09:00:00|1685.68|1680.08|1674.03|1668.43|1685.82|1680.22|1665.21|1659.61|6605
1698055200000|2023-10-23 10:00:00|1674.04|1668.44|1675.63|1670.03|1678.38|1672.78|1673.23|1667.63|4382
1698058800000|2023-10-23 11:00:00|1675.6|1670|1679.76|1674.16|1684.18|1678.58|1675.6|1670|5502
1698062400000|2023-10-23 12:00:00|1679.77|1674.17|1680.03|1674.43|1683.14|1677.54|1677.87|1672.27|5496
1698066000000|2023-10-23 13:00:00|1680.04|1674.44|1673.15|1667.55|1682.68|1677.08|1666.59|1660.99|6855
1698069600000|2023-10-23 14:00:00|1673.14|1667.54|1681.56|1675.96|1686.32|1680.72|1672.64|1667.04|5742
1698073200000|2023-10-23 15:00:00|1681.85|1676.25|1679.74|1674.14|1687.33|1681.73|1679.46|1673.86|6200
1698076800000|2023-10-23 16:00:00|1679.77|1674.17|1694.15|1688.55|1696.81|1691.21|1674.27|1668.67|6035
1698080400000|2023-10-23 17:00:00|1694.14|1688.54|1690.45|1684.85|1697.8|1692.2|1681.01|1675.41|6601
1698084000000|2023-10-23 18:00:00|1690.19|1684.59|1704.57|1698.97|1705.03|1699.43|1685.15|1679.55|4396
1698087600000|2023-10-23 19:00:00|1704.33|1698.73|1711.64|1706.04|1715.66|1710.06|1697.28|1691.68|7564
1698091200000|2023-10-23 20:00:00|1711.92|1706.32|1711.61|1706.01|1725.81|1720.21|1709.4|1703.8|6252
1698094800000|2023-10-23 21:00:00|1711.73|1706.13|1721.04|1715.44|1727.82|1722.22|1706.95|1701.35|6320
1698098400000|2023-10-23 22:00:00|1720.77|1715.17|1787.99|1782.39|1792.9|1787.3|1718.7|1713.1|9513
1698102000000|2023-10-23 23:00:00|1788.59|1782.99|1768.72|1763.12|1802.8|1797.2|1751.77|1746.17|11513
1698105600000|2023-10-24 00:00:00|1768.73|1763.13|1779.81|1774.21|1788.68|1783.08|1760.71|1755.11|9361
1698109200000|2023-10-24 01:00:00|1780.15|1774.55|1787.04|1781.44|1790.06|1784.46|1769.58|1763.98|8301
1698112800000|2023-10-24 02:00:00|1787.03|1781.43|1837.37|1831.77|1852.49|1846.89|1783.58|1777.98|11972
1698116400000|2023-10-24 03:00:00|1837.31|1831.71|1811.81|1806.21|1842|1836.4|1811.04|1805.44|10029
1698120000000|2023-10-24 04:00:00|1811.8|1806.2|1825.29|1819.69|1826.62|1821.02|1811.3|1805.7|7781
1698123600000|2023-10-24 05:00:00|1824.61|1819.01|1816.8|1811.2|1840.24|1834.64|1808.58|1802.98|8044
1698127200000|2023-10-24 06:00:00|1816.5|1810.9|1814.91|1809.31|1821.74|1816.14|1807.89|1802.29|5043
1698130800000|2023-10-24 07:00:00|1815.04|1809.44|1811.88|1806.28|1817.78|1812.18|1803.32|1797.72|4934
1698134400000|2023-10-24 08:00:00|1812.1|1806.5|1821.34|1815.74|1822.54|1816.94|1809.05|1803.45|5673
1698138000000|2023-10-24 09:00:00|1821.26|1815.66|1828.68|1823.08|1840.12|1834.52|1816.57|1810.97|8306
1698141600000|2023-10-24 10:00:00|1828.81|1823.21|1832.08|1826.48|1833.82|1828.22|1826.27|1820.67|6816
1698145200000|2023-10-24 11:00:00|1832.09|1826.49|1848.49|1842.89|1848.52|1842.92|1829.47|1823.87|9866
1698148800000|2023-10-24 12:00:00|1848.52|1842.92|1844.04|1838.44|1857.18|1851.58|1840.26|1834.66|9881
1698152400000|2023-10-24 13:00:00|1844.02|1838.42|1832.22|1826.62|1845.1|1839.5|1819.45|1813.85|9824
1698156000000|2023-10-24 14:00:00|1832.19|1826.59|1825.34|1819.74|1832.7|1827.1|1811.62|1806.02|8444
1698159600000|2023-10-24 15:00:00|1825.35|1819.75|1781.37|1775.77|1831.8|1826.2|1766.27|1760.67|10759
1698163200000|2023-10-24 16:00:00|1781.38|1775.78|1785.6|1780|1802.27|1796.67|1771.29|1765.69|10394
1698166800000|2023-10-24 17:00:00|1785.51|1779.91|1779.24|1773.64|1792.56|1786.96|1778.57|1772.97|7354
1698170400000|2023-10-24 18:00:00|1779.23|1773.63|1779.93|1774.33|1781.59|1775.99|1759.17|1753.57|7295
1698174000000|2023-10-24 19:00:00|1779.97|1774.37|1779.95|1774.35|1784.51|1778.91|1774.73|1769.13|6195
1698177600000|2023-10-24 20:00:00|1780.03|1774.43|1774.65|1769.05|1787.14|1781.54|1772.37|1766.77|7617
1698181200000|2023-10-24 21:00:00|1774.58|1768.98|1789.92|1784.32|1794.13|1788.53|1768.05|1762.45|7706
1698184800000|2023-10-24 22:00:00|1789.88|1784.28|1796.57|1790.97|1796.78|1791.18|1781.73|1776.13|7185
1698188400000|2023-10-24 23:00:00|1796.23|1790.63|1787.89|1782.29|1799.03|1793.43|1783.02|1777.42|8057
1698192000000|2023-10-25 00:00:00|1787.83|1782.23|1795.16|1789.56|1797.36|1791.76|1780.14|1774.54|8477
1698195600000|2023-10-25 01:00:00|1795.1|1789.5|1803.6|1798|1809.62|1804.02|1794.35|1788.75|8184
1698199200000|2023-10-25 02:00:00|1803.59|1797.99|1795.94|1790.34|1805.42|1799.82|1791.05|1785.45|7161
1698202800000|2023-10-25 03:00:00|1795.96|1790.36|1791.61|1786.01|1797.26|1791.66|1787.79|1782.19|6905
1698206400000|2023-10-25 04:00:00|1791.59|1785.99|1797.93|1792.33|1797.93|1792.33|1787.85|1782.25|6469
1698210000000|2023-10-25 05:00:00|1797.92|1792.32|1785.92|1780.32|1798.06|1792.46|1781.88|1776.28|7752
1698213600000|2023-10-25 06:00:00|1785.81|1780.21|1791.02|1785.42|1793.54|1787.94|1785.63|1780.03|5934
1698217200000|2023-10-25 07:00:00|1791.08|1785.48|1772.1|1766.5|1793.58|1787.98|1764.19|1758.59|8659
1698220800000|2023-10-25 08:00:00|1772.13|1766.53|1775.64|1770.04|1778.06|1772.46|1763.32|1757.72|8845
1698224400000|2023-10-25 09:00:00|1775.63|1770.03|1781.1|1775.5|1789.71|1784.11|1772.7|1767.1|7489
1698228000000|2023-10-25 10:00:00|1781|1775.4|1785.26|1779.66|1786.45|1780.85|1778.22|1772.62|6425
1698231600000|2023-10-25 11:00:00|1785.34|1779.74|1788.38|1782.78|1795.69|1790.09|1782.84|1777.24|6611
1698235200000|2023-10-25 12:00:00|1788.4|1782.8|1789|1783.4|1795.49|1789.89|1786.93|1781.33|7453
1698238800000|2023-10-25 13:00:00|1789.01|1783.41|1796.04|1790.44|1800.8|1795.2|1782.5|1776.9|8322
1698242400000|2023-10-25 14:00:00|1796|1790.4|1809.61|1804.01|1812.64|1807.04|1788.5|1782.9|7041
1698246000000|2023-10-25 15:00:00|1809.84|1804.24|1809.23|1803.63|1819.32|1813.72|1797.63|1792.03|6672
1698249600000|2023-10-25 16:00:00|1809.33|1803.73|1786.15|1780.55|1818.07|1812.47|1785.84|1780.24|6583
1698253200000|2023-10-25 17:00:00|1786.33|1780.73|1793.75|1788.15|1796.1|1790.5|1782.98|1777.38|5432
1698256800000|2023-10-25 18:00:00|1793.4|1787.8|1793.82|1788.22|1796.7|1791.1|1785.48|1779.88|3257
1698260400000|2023-10-25 19:00:00|1793.45|1787.85|1792.72|1787.12|1795.42|1789.82|1787.36|1781.76|2865
1698264000000|2023-10-25 20:00:00|1792.62|1787.02|1790.54|1784.94|1796.6|1791|1788.11|1782.51|2308
1698267600000|2023-10-25 21:00:00|1790.48|1784.88|1792.03|1786.43|1795.64|1790.04|1785.17|1779.57|3267
1698271200000|2023-10-25 22:00:00|1792.02|1786.42|1796.13|1790.53|1799.13|1793.53|1789.18|1783.58|3911
1698274800000|2023-10-25 23:00:00|1796.04|1790.44|1789.92|1784.32|1796.33|1790.73|1779.05|1773.45|4416
1698278400000|2023-10-26 00:00:00|1790.21|1784.61|1795.51|1789.91|1798.61|1793.01|1782.53|1776.93|4780
1698282000000|2023-10-26 01:00:00|1794.95|1789.35|1795.58|1789.98|1800.81|1795.21|1789.76|1784.16|5109
1698285600000|2023-10-26 02:00:00|1795.55|1789.95|1798.05|1792.45|1800.12|1794.52|1791.81|1786.21|4218
1698289200000|2023-10-26 03:00:00|1797.9|1792.3|1819.46|1813.86|1820|1814.4|1797.11|1791.51|5039
1698292800000|2023-10-26 04:00:00|1819.4|1813.8|1811.82|1806.22|1820.24|1814.64|1809.36|1803.76|4722
1698296400000|2023-10-26 05:00:00|1811.78|1806.18|1802.04|1796.44|1811.85|1806.25|1800.73|1795.13|6607
1698300000000|2023-10-26 06:00:00|1802.03|1796.43|1816.67|1811.07|1817.32|1811.72|1793.8|1788.2|6728
1698303600000|2023-10-26 07:00:00|1816.5|1810.9|1852.32|1846.72|1860.97|1855.37|1809.95|1804.35|7967
1698307200000|2023-10-26 08:00:00|1852.19|1846.59|1847.98|1842.38|1868.52|1862.92|1835.93|1830.33|9767
1698310800000|2023-10-26 09:00:00|1848.02|1842.42|1842.95|1837.35|1860.18|1854.58|1838.36|1832.76|7635
1698314400000|2023-10-26 10:00:00|1843.07|1837.47|1833.91|1828.31|1846.55|1840.95|1824.27|1818.67|7900
1698318000000|2023-10-26 11:00:00|1833.9|1828.3|1815.25|1809.65|1836.62|1831.02|1806.99|1801.39|9952
1698321600000|2023-10-26 12:00:00|1815.24|1809.64|1824.75|1819.15|1827.21|1821.61|1814.58|1808.98|7988
1698325200000|2023-10-26 13:00:00|1824.76|1819.16|1809.79|1804.19|1827.89|1822.29|1809.64|1804.04|7245
1698328800000|2023-10-26 14:00:00|1810.03|1804.43|1792.52|1786.92|1817.03|1811.43|1770.05|1764.45|7363
1698332400000|2023-10-26 15:00:00|1792.51|1786.91|1780.94|1775.34|1795.46|1789.86|1770.11|1764.51|9196
1698336000000|2023-10-26 16:00:00|1780.93|1775.33|1766.59|1760.99|1783.3|1777.7|1766.04|1760.44|9614
1698339600000|2023-10-26 17:00:00|1766.81|1761.21|1786.46|1780.86|1787.77|1782.17|1765.88|1760.28|6928
1698343200000|2023-10-26 18:00:00|1786.41|1780.81|1786.3|1780.7|1791.96|1786.36|1785.88|1780.28|5887
1698346800000|2023-10-26 19:00:00|1786.2|1780.6|1795.46|1789.86|1796.93|1791.33|1784.42|1778.82|6400
1698350400000|2023-10-26 20:00:00|1795.48|1789.88|1801.2|1795.6|1803.44|1797.84|1793.31|1787.71|6188
1698354000000|2023-10-26 21:00:00|1801.19|1795.59|1802.71|1797.11|1804.77|1799.17|1798.07|1792.47|2854
1698357600000|2023-10-26 22:00:00|1802.74|1797.14|1810.16|1804.56|1811.57|1805.97|1802.59|1796.99|6161
1698361200000|2023-10-26 23:00:00|1810.28|1804.68|1806.6|1801|1814.21|1808.61|1803.81|1798.21|1843
1698364800000|2023-10-27 00:00:00|1806.18|1800.58|1798.21|1792.61|1806.8|1801.2|1795.22|1789.62|1303
1698368400000|2023-10-27 01:00:00|1798.61|1793.01|1780.68|1775.08|1799.65|1794.05|1779.37|1773.77|2383
1698372000000|2023-10-27 02:00:00|1780.71|1775.11|1792.74|1787.14|1797.42|1791.82|1775.66|1770.06|2083
1698375600000|2023-10-27 03:00:00|1792.63|1787.03|1793.93|1788.33|1795.8|1790.2|1787.77|1782.17|1388
1698379200000|2023-10-27 04:00:00|1794.02|1788.42|1798.8|1793.2|1799.86|1794.26|1787.14|1781.54|1684
1698382800000|2023-10-27 05:00:00|1798.85|1793.25|1796.88|1791.28|1799.4|1793.8|1789.35|1783.75|1903
1698386400000|2023-10-27 06:00:00|1796.83|1791.23|1798.44|1792.84|1798.83|1793.23|1793.11|1787.51|1364
1698390000000|2023-10-27 07:00:00|1798.47|1792.87|1779.58|1773.98|1798.79|1793.19|1778.88|1773.28|1579
1698393600000|2023-10-27 08:00:00|1779.56|1773.96|1788.91|1783.31|1790.97|1785.37|1779.13|1773.53|1484
1698397200000|2023-10-27 09:00:00|1788.85|1783.25|1792.61|1787.01|1793.99|1788.39|1788.85|1783.25|1362
1698400800000|2023-10-27 10:00:00|1792.63|1787.03|1787.06|1781.46|1793.06|1787.46|1785.16|1779.56|978
1698404400000|2023-10-27 11:00:00|1787.03|1781.43|1784.28|1778.68|1788.44|1782.84|1778.25|1772.65|1764
1698408000000|2023-10-27 12:00:00|1784.21|1778.61|1794.97|1789.37|1799.31|1793.71|1781.17|1775.57|3548
1698411600000|2023-10-27 13:00:00|1795.07|1789.47|1794.8|1789.2|1799.22|1793.62|1793.06|1787.46|2327
1698415200000|2023-10-27 14:00:00|1794.88|1789.28|1777.11|1771.51|1794.88|1789.28|1773.27|1767.67|3863
1698418800000|2023-10-27 15:00:00|1777.1|1771.5|1785.66|1780.06|1790.92|1785.32|1774.13|1768.53|2944
1698422400000|2023-10-27 16:00:00|1785.71|1780.11|1773.82|1768.22|1787.59|1781.99|1772.82|1767.22|1943
1698426000000|2023-10-27 17:00:00|1773.56|1767.96|1764.23|1758.63|1776.08|1770.48|1749.04|1743.44|4928
1698429600000|2023-10-27 18:00:00|1764.26|1758.66|1768.28|1762.68|1774.14|1768.54|1752.89|1747.29|3567
1698433200000|2023-10-27 19:00:00|1768.2|1762.6|1777.16|1771.56|1777.99|1772.39|1767.54|1761.94|1927
1698436800000|2023-10-27 20:00:00|1776.9|1771.3|1784.11|1778.51|1785.98|1780.38|1776.6|1771|2634
1698476400000|2023-10-28 07:00:00|1789.03|1783.43|1790.36|1784.76|1792.15|1786.55|1788.7|1783.1|2783
1698480000000|2023-10-28 08:00:00|1790.35|1784.75|1791.69|1786.09|1793.83|1788.23|1788.18|1782.58|2747
1698483600000|2023-10-28 09:00:00|1791.73|1786.13|1791.92|1786.32|1794.05|1788.45|1789.49|1783.89|3257
1698487200000|2023-10-28 10:00:00|1791.95|1786.35|1793.66|1788.06|1793.92|1788.32|1791.7|1786.1|2960
1698490800000|2023-10-28 11:00:00|1793.67|1788.07|1790.83|1785.23|1805.7|1800.1|1789.42|1783.82|6725
1698494400000|2023-10-28 12:00:00|1790.85|1785.25|1783.77|1778.17|1792.42|1786.82|1778.83|1773.23|6022
1698498000000|2023-10-28 13:00:00|1783.78|1778.18|1790.91|1785.31|1791.3|1785.7|1780.89|1775.29|3912
1698501600000|2023-10-28 14:00:00|1790.97|1785.37|1789.45|1783.85|1793.89|1788.29|1787.64|1782.04|3747
1698505200000|2023-10-28 15:00:00|1789.46|1783.86|1793.64|1788.04|1794.55|1788.95|1789.14|1783.54|3337
1698508800000|2023-10-28 16:00:00|1793.63|1788.03|1790.34|1784.74|1793.84|1788.24|1787.27|1781.67|2526
1698512400000|2023-10-28 17:00:00|1790.33|1784.73|1788.01|1782.41|1790.5|1784.9|1787.07|1781.47|1740
1698516000000|2023-10-28 18:00:00|1788.03|1782.43|1786.98|1781.38|1788.36|1782.76|1783.57|1777.97|3139
1698519600000|2023-10-28 19:00:00|1787|1781.4|1780.12|1774.52|1787.29|1781.69|1779.68|1774.08|3563
1698523200000|2023-10-28 20:00:00|1780.09|1774.49|1781.85|1776.25|1783.64|1778.04|1779.27|1773.67|3210
1698526800000|2023-10-28 21:00:00|1781.87|1776.27|1786.13|1780.53|1786.24|1780.64|1780.66|1775.06|2564
1698530400000|2023-10-28 22:00:00|1786.17|1780.57|1779.86|1774.26|1786.3|1780.7|1774.22|1768.62|4064
1698534000000|2023-10-28 23:00:00|1779.85|1774.25|1779.16|1773.56|1779.96|1774.36|1774.59|1768.99|3680
1698537600000|2023-10-29 00:00:00|1779.12|1773.52|1780.37|1774.77|1784.7|1779.1|1776.78|1771.18|3122
1698541200000|2023-10-29 01:00:00|1780.47|1774.87|1776.47|1770.87|1781.88|1776.28|1765.91|1760.31|4748
1698544800000|2023-10-29 02:00:00|1776.46|1770.86|1780.53|1774.93|1780.72|1775.12|1773.93|1768.33|2512
1698548400000|2023-10-29 03:00:00|1780.54|1774.94|1778.01|1772.41|1780.63|1775.03|1775.56|1769.96|1663
1698552000000|2023-10-29 04:00:00|1778|1772.4|1780.11|1774.51|1781.73|1776.13|1775.49|1769.89|1986
1698555600000|2023-10-29 05:00:00|1780.14|1774.54|1779.62|1774.02|1781.38|1775.78|1776.99|1771.39|1424
1698559200000|2023-10-29 06:00:00|1779.65|1774.05|1783.03|1777.43|1785.28|1779.68|1778.43|1772.83|1550
1698562800000|2023-10-29 07:00:00|1783.02|1777.42|1786.01|1780.41|1787.11|1781.51|1782.37|1776.77|1516
1698566400000|2023-10-29 08:00:00|1786.02|1780.42|1791.97|1786.37|1791.97|1786.37|1785.9|1780.3|2063
1698570000000|2023-10-29 09:00:00|1791.98|1786.38|1791.42|1785.82|1795.7|1790.1|1789.07|1783.47|5061
1698573600000|2023-10-29 10:00:00|1791.41|1785.81|1787.07|1781.47|1791.83|1786.23|1786.59|1780.99|3442
1698577200000|2023-10-29 11:00:00|1787.04|1781.44|1791.84|1786.24|1795.67|1790.07|1786.28|1780.68|4349
1698580800000|2023-10-29 12:00:00|1791.95|1786.35|1801.62|1796.02|1801.84|1796.24|1791.1|1785.5|3755
1698584400000|2023-10-29 13:00:00|1801.69|1796.09|1795.79|1790.19|1803.49|1797.89|1794.5|1788.9|6700
1698588000000|2023-10-29 14:00:00|1795.75|1790.15|1798.22|1792.62|1802.25|1796.65|1791.81|1786.21|5107
1698591600000|2023-10-29 15:00:00|1798.06|1792.46|1795.25|1789.65|1800.99|1795.39|1793.42|1787.82|5099
1698595200000|2023-10-29 16:00:00|1795.27|1789.67|1791.92|1786.32|1796.23|1790.63|1789.99|1784.39|4147
1698598800000|2023-10-29 17:00:00|1791.9|1786.3|1796.79|1791.19|1809.99|1804.39|1790.87|1785.27|5673
1698602400000|2023-10-29 18:00:00|1796.92|1791.32|1798.92|1793.32|1805.44|1799.84|1796.32|1790.72|5441
1698606000000|2023-10-29 19:00:00|1798.91|1793.31|1796.36|1790.76|1799.96|1794.36|1792.31|1786.71|5108
1698609600000|2023-10-29 20:00:00|1796.39|1790.79|1801|1793.9|1801.53|1794.43|1796.29|1789.92|3915
1698613200000|2023-10-29 21:00:00|1801.07|1793.97|1796.44|1789.34|1807.59|1800.49|1795.34|1788.24|3601
1698616800000|2023-10-29 22:00:00|1796.51|1789.41|1808.26|1802.66|1814.18|1808.58|1796.51|1789.41|4908
1698620400000|2023-10-29 23:00:00|1808.29|1802.69|1798.3|1792.7|1808.65|1803.05|1796.02|1790.42|4633
1698624000000|2023-10-30 00:00:00|1798.26|1792.66|1796.57|1790.97|1800.3|1794.7|1792.23|1786.63|4442
1698627600000|2023-10-30 01:00:00|1796.55|1790.95|1795.74|1790.14|1801.27|1795.67|1794.2|1788.6|3671
1698631200000|2023-10-30 02:00:00|1795.64|1790.04|1787.52|1781.92|1797.13|1791.53|1781.82|1776.22|5843
1698634800000|2023-10-30 03:00:00|1787.51|1781.91|1785.97|1780.37|1788.39|1782.79|1782|1776.4|3749
1698638400000|2023-10-30 04:00:00|1786.01|1780.41|1788.85|1783.25|1790.35|1784.75|1784.81|1779.21|3157
1698642000000|2023-10-30 05:00:00|1788.88|1783.28|1784.78|1779.18|1790.83|1785.23|1783.25|1777.65|3921
1698645600000|2023-10-30 06:00:00|1784.82|1779.22|1789.66|1784.06|1790.56|1784.96|1780.81|1775.21|4462
1698649200000|2023-10-30 07:00:00|1789.68|1784.08|1790.32|1784.72|1794.8|1789.2|1785.87|1780.27|5460
1698652800000|2023-10-30 08:00:00|1790.31|1784.71|1821.8|1816.2|1825.21|1819.61|1787.21|1781.61|7063
1698656400000|2023-10-30 09:00:00|1821.55|1815.95|1819.49|1813.89|1830.2|1824.6|1819.47|1813.87|7231
1698660000000|2023-10-30 10:00:00|1819.48|1813.88|1816.73|1811.13|1821.9|1816.3|1810.13|1804.53|4739
1698663600000|2023-10-30 11:00:00|1816.54|1810.94|1817.87|1812.27|1820.73|1815.13|1811.02|1805.42|5199
1698667200000|2023-10-30 12:00:00|1817.9|1812.3|1812.63|1807.03|1824.41|1818.81|1809.04|1803.44|7192
1698670800000|2023-10-30 13:00:00|1812.76|1807.16|1822.23|1816.63|1824.05|1818.45|1808.36|1802.76|7066
1698674400000|2023-10-30 14:00:00|1822.26|1816.66|1821.63|1816.03|1832.87|1827.27|1814.08|1808.48|6430
1698678000000|2023-10-30 15:00:00|1821.77|1816.17|1822.63|1817.03|1825.5|1819.9|1816.25|1810.65|5635
1698681600000|2023-10-30 16:00:00|1822.53|1816.93|1815.88|1810.28|1822.85|1817.25|1810.59|1804.99|5557
1698685200000|2023-10-30 17:00:00|1815.97|1810.37|1799.96|1794.36|1816.6|1811|1782.01|1776.41|6422
1698688800000|2023-10-30 18:00:00|1800.01|1794.41|1802.05|1796.45|1805.42|1799.82|1799.08|1793.48|3107
1698692400000|2023-10-30 19:00:00|1802.42|1796.82|1804.36|1798.76|1807.52|1801.92|1799.71|1794.11|1224
1698696000000|2023-10-30 20:00:00|1804.43|1798.83|1803.87|1798.27|1805.12|1799.52|1799.62|1794.02|1144
1698699600000|2023-10-30 21:00:00|1803.89|1798.29|1814.94|1809.34|1819.33|1813.73|1802.54|1796.94|3979
1698703200000|2023-10-30 22:00:00|1814.84|1809.24|1812.29|1806.69|1815.96|1810.36|1810.13|1804.53|2569
1698706800000|2023-10-30 23:00:00|1812.71|1807.11|1811.91|1806.31|1814.62|1809.02|1809.96|1804.36|2193
1698710400000|2023-10-31 00:00:00|1811.96|1806.36|1815.29|1809.69|1822.27|1816.67|1810.34|1804.74|2467
1698714000000|2023-10-31 01:00:00|1815.25|1809.65|1813.82|1808.22|1816.68|1811.08|1805.61|1800.01|2871
1698717600000|2023-10-31 02:00:00|1813.86|1808.26|1806.73|1801.13|1814.99|1809.39|1801.43|1795.83|3450
1698721200000|2023-10-31 03:00:00|1806.74|1801.14|1798.63|1793.03|1807.53|1801.93|1797.06|1791.46|3978
1698724800000|2023-10-31 04:00:00|1798.73|1793.13|1803.19|1797.59|1803.56|1797.96|1796.12|1790.52|1829
1698728400000|2023-10-31 05:00:00|1803.23|1797.63|1804.24|1798.64|1807.42|1801.82|1798.58|1792.98|3591
1698732000000|2023-10-31 06:00:00|1804.45|1798.85|1798.21|1792.61|1807.89|1802.29|1790.06|1784.46|3216
1698735600000|2023-10-31 07:00:00|1798.15|1792.55|1793.39|1787.79|1801.45|1795.85|1791.19|1785.59|2289
1698739200000|2023-10-31 08:00:00|1793.32|1787.72|1804.19|1798.59|1805.85|1800.25|1786.12|1780.52|3946
1698742800000|2023-10-31 09:00:00|1804.48|1798.88|1805.26|1799.66|1806.39|1800.79|1799.6|1794|2983
1698746400000|2023-10-31 10:00:00|1805.4|1799.8|1804.79|1799.19|1807.33|1801.73|1801.73|1796.13|3099
1698750000000|2023-10-31 11:00:00|1804.58|1798.98|1812.59|1806.99|1816.82|1811.22|1803.09|1797.49|6841
1698753600000|2023-10-31 12:00:00|1812.8|1807.2|1801.81|1796.21|1816.05|1810.45|1798.94|1793.34|4991
1698757200000|2023-10-31 13:00:00|1801.7|1796.1|1796.94|1791.34|1808.17|1802.57|1792.15|1786.55|4929
1698760800000|2023-10-31 14:00:00|1796.5|1790.9|1801.89|1796.29|1803.33|1797.73|1790.11|1784.51|4494
1698764400000|2023-10-31 15:00:00|1802.19|1796.59|1794.79|1789.19|1804.19|1798.59|1784.11|1778.51|6083
1698768000000|2023-10-31 16:00:00|1794.71|1789.11|1806.56|1800.96|1808.87|1803.27|1790.7|1785.1|5057
1698771600000|2023-10-31 17:00:00|1806.54|1800.94|1804.84|1799.24|1806.92|1801.32|1800.45|1794.85|4859
1698775200000|2023-10-31 18:00:00|1804.85|1799.25|1811.67|1806.07|1812.36|1806.76|1801.72|1796.12|4274
1698778800000|2023-10-31 19:00:00|1811.75|1806.15|1814.51|1808.91|1817.49|1811.89|1809.22|1803.62|5334
1698782400000|2023-10-31 20:00:00|1814.63|1809.03|1817.24|1811.64|1820.54|1814.94|1812.03|1806.43|4725
1698786000000|2023-10-31 21:00:00|1817.23|1811.63|1809.29|1803.69|1817.53|1811.93|1805.33|1799.73|4151
1698789600000|2023-10-31 22:00:00|1809.28|1803.68|1811.97|1806.37|1816.82|1811.22|1807.78|1802.18|4610
1698793200000|2023-10-31 23:00:00|1812.29|1806.69|1817.7|1812.1|1819.76|1814.16|1810.28|1804.68|4261
1698796800000|2023-11-01 00:00:00|1817.62|1812.02|1821.32|1815.72|1831.93|1826.33|1815.03|1809.43|7366
1698800400000|2023-11-01 01:00:00|1821.4|1815.8|1815.84|1810.24|1822.74|1817.14|1814.18|1808.58|5983
1698804000000|2023-11-01 02:00:00|1816.13|1810.53|1814.27|1808.67|1816.78|1811.18|1811.35|1805.75|4316
1698807600000|2023-11-01 03:00:00|1813.81|1808.21|1812.83|1807.23|1815.54|1809.94|1810.6|1805|4712
1698811200000|2023-11-01 04:00:00|1812.77|1807.17|1811.5|1805.9|1813.4|1807.8|1809.64|1804.04|3610
1698814800000|2023-11-01 05:00:00|1811.49|1805.89|1803.22|1797.62|1811.66|1806.06|1802.93|1797.33|5122
1698818400000|2023-11-01 06:00:00|1803.18|1797.58|1806.93|1801.33|1807.06|1801.46|1800.75|1795.15|3605
1698822000000|2023-11-01 07:00:00|1806.88|1801.28|1807.41|1801.81|1812.7|1807.1|1804.81|1799.21|4630
1698825600000|2023-11-01 08:00:00|1807.49|1801.89|1807.77|1802.17|1811.14|1805.54|1805.74|1800.14|5052
1698829200000|2023-11-01 09:00:00|1807.81|1802.21|1808.4|1802.8|1810.34|1804.74|1805.48|1799.88|5071
1698832800000|2023-11-01 10:00:00|1808.43|1802.83|1798.36|1792.76|1808.67|1803.07|1795.28|1789.68|4043
1698836400000|2023-11-01 11:00:00|1798.41|1792.81|1802.53|1796.93|1803.7|1798.1|1796|1790.4|3179
1698840000000|2023-11-01 12:00:00|1802.56|1796.96|1818.49|1812.89|1820.91|1815.31|1796.35|1790.75|5085
1698843600000|2023-11-01 13:00:00|1818.72|1813.12|1804.74|1799.14|1829.95|1824.35|1797.14|1791.54|9571
1698847200000|2023-11-01 14:00:00|1805.36|1799.76|1789.26|1783.66|1810.77|1805.17|1786.42|1780.82|5817
1698850800000|2023-11-01 15:00:00|1789.24|1783.64|1795.24|1789.64|1797.24|1791.64|1788.71|1783.11|6373
1698854400000|2023-11-01 16:00:00|1795.22|1789.62|1799.9|1794.3|1805.52|1799.92|1794.74|1789.14|5792
1698858000000|2023-11-01 17:00:00|1800.04|1794.44|1810.38|1804.78|1811.73|1806.13|1797.41|1791.81|5985
1698861600000|2023-11-01 18:00:00|1810.41|1804.81|1823.35|1817.75|1835.75|1830.15|1806.63|1801.03|9757
1698865200000|2023-11-01 19:00:00|1823.3|1817.7|1839.07|1833.47|1853.65|1848.05|1820.27|1814.67|8967
1698868800000|2023-11-01 20:00:00|1839.04|1833.44|1856.7|1851.1|1857.89|1852.29|1838.74|1833.14|7969
1698872400000|2023-11-01 21:00:00|1856.69|1851.09|1846.37|1840.77|1860.26|1854.66|1840.48|1834.88|8079
1698876000000|2023-11-01 22:00:00|1846.81|1841.21|1846.31|1840.71|1860.23|1854.63|1841.6|1836|4941
1698879600000|2023-11-01 23:00:00|1846.62|1841.02|1849.91|1844.31|1852.85|1847.25|1842.51|1836.91|4830
1698883200000|2023-11-02 00:00:00|1849.92|1844.32|1850.51|1844.91|1855.2|1849.6|1843.29|1837.69|6621
1698886800000|2023-11-02 01:00:00|1850.86|1845.26|1858.67|1853.07|1869.67|1864.07|1850.59|1844.99|7900
1698890400000|2023-11-02 02:00:00|1858.89|1853.29|1868.82|1863.22|1871.52|1865.92|1854.01|1848.41|8202
1698894000000|2023-11-02 03:00:00|1868.87|1863.27|1861.2|1855.6|1877.46|1871.86|1860.34|1854.74|7435
1698897600000|2023-11-02 04:00:00|1861.39|1855.79|1853.93|1848.33|1863.25|1857.65|1853.1|1847.5|5313
1698901200000|2023-11-02 05:00:00|1854.02|1848.42|1838.73|1833.13|1855.42|1849.82|1838.36|1832.76|8678
1698904800000|2023-11-02 06:00:00|1838.72|1833.12|1838.07|1832.47|1843.59|1837.99|1835.67|1830.07|7168
1698908400000|2023-11-02 07:00:00|1838.08|1832.48|1837.85|1832.25|1841.57|1835.97|1831.63|1826.03|5366
1698912000000|2023-11-02 08:00:00|1837.75|1832.15|1835.7|1830.1|1838.27|1832.67|1823.64|1818.04|4946
1698915600000|2023-11-02 09:00:00|1835.79|1830.19|1837.37|1831.77|1838.11|1832.51|1830.2|1824.6|4917
1698919200000|2023-11-02 10:00:00|1837.38|1831.78|1837.37|1831.77|1841.02|1835.42|1834.45|1828.85|5582
1698922800000|2023-11-02 11:00:00|1837.36|1831.76|1839.2|1833.6|1843.31|1837.71|1835.71|1830.11|4942
1698926400000|2023-11-02 12:00:00|1839.09|1833.49|1838.57|1832.97|1846.11|1840.51|1834.98|1829.38|5461
1698930000000|2023-11-02 13:00:00|1838.58|1832.98|1826.64|1821.04|1841.06|1835.46|1819.43|1813.83|5202
1698933600000|2023-11-02 14:00:00|1826.65|1821.05|1818.37|1812.77|1829.24|1823.64|1811.75|1806.15|4301
1698937200000|2023-11-02 15:00:00|1818.34|1812.74|1806.28|1800.68|1818.63|1813.03|1803.65|1798.05|7140
1698940800000|2023-11-02 16:00:00|1806.01|1800.41|1803.77|1798.17|1811.24|1805.64|1788.06|1782.46|8359
1698944400000|2023-11-02 17:00:00|1803.82|1798.22|1807.8|1802.2|1808.33|1802.73|1796.76|1791.16|5884
1698948000000|2023-11-02 18:00:00|1807.61|1802.01|1809.4|1803.8|1811.2|1805.6|1802.94|1797.34|3151
1698951600000|2023-11-02 19:00:00|1809.36|1803.76|1815.05|1809.45|1815.24|1809.64|1807.51|1801.91|2258
1698955200000|2023-11-02 20:00:00|1815.15|1809.55|1807.41|1801.81|1816.18|1810.58|1800.82|1795.22|4462
1698958800000|2023-11-02 21:00:00|1807.4|1801.8|1805.83|1800.23|1808.76|1803.16|1802.7|1797.1|3714
1698962400000|2023-11-02 22:00:00|1805.76|1800.16|1798.78|1793.18|1805.94|1800.34|1796.37|1790.77|4533
1698966000000|2023-11-02 23:00:00|1798.83|1793.23|1803.99|1798.39|1804.72|1799.12|1795.11|1789.51|5158
1698969600000|2023-11-03 00:00:00|1804.02|1798.42|1789.67|1784.07|1805.94|1800.34|1783.45|1777.85|6224
1698973200000|2023-11-03 01:00:00|1790.01|1784.41|1792.25|1786.65|1795.32|1789.72|1780.3|1774.7|4522
1698976800000|2023-11-03 02:00:00|1792.31|1786.71|1800.21|1794.61|1800.99|1795.39|1790.32|1784.72|2889
1698980400000|2023-11-03 03:00:00|1800.6|1795|1801.62|1796.02|1803.2|1797.6|1798.12|1792.52|1828
1698984000000|2023-11-03 04:00:00|1801.81|1796.21|1794.58|1788.98|1802.76|1797.16|1790.51|1784.91|2719
1698987600000|2023-11-03 05:00:00|1794.79|1789.19|1801.36|1795.76|1801.97|1796.37|1791.56|1785.96|3411
1698991200000|2023-11-03 06:00:00|1801.39|1795.79|1798.68|1793.08|1804.58|1798.98|1797.5|1791.9|3621
1698994800000|2023-11-03 07:00:00|1798.46|1792.86|1801.47|1795.87|1803.95|1798.35|1796.89|1791.29|4060
1698998400000|2023-11-03 08:00:00|1801.58|1795.98|1799.31|1793.71|1807.22|1801.62|1792.19|1786.59|6588
1699002000000|2023-11-03 09:00:00|1799.38|1793.78|1792.37|1786.77|1800.18|1794.58|1789.16|1783.56|6275
1699005600000|2023-11-03 10:00:00|1792.36|1786.76|1790.72|1785.12|1792.63|1787.03|1783.69|1778.09|7399
1699009200000|2023-11-03 11:00:00|1790.7|1785.1|1792.46|1786.86|1793.34|1787.74|1786.8|1781.2|5571
1699012800000|2023-11-03 12:00:00|1792.4|1786.8|1798.92|1793.32|1802.91|1797.31|1787.77|1782.17|6732
1699016400000|2023-11-03 13:00:00|1799.02|1793.42|1810.73|1805.13|1811.07|1805.47|1796.9|1791.3|5286
1699020000000|2023-11-03 14:00:00|1810.77|1805.17|1808.81|1803.21|1816.16|1810.56|1804.25|1798.65|6329
1699023600000|2023-11-03 15:00:00|1808.95|1803.35|1815.25|1809.65|1816.81|1811.21|1805.16|1799.56|2840
1699027200000|2023-11-03 16:00:00|1815.44|1809.84|1819.36|1813.76|1822.13|1816.53|1810.82|1805.22|2820
1699030800000|2023-11-03 17:00:00|1819.28|1813.68|1809|1803.4|1819.9|1814.3|1802.58|1796.98|4857
1699034400000|2023-11-03 18:00:00|1808.71|1803.11|1818.28|1812.68|1827.05|1821.45|1805.47|1799.87|3328
1699038000000|2023-11-03 19:00:00|1818.29|1812.69|1819.92|1814.32|1822.9|1817.3|1813.52|1807.92|2093
1699041600000|2023-11-03 20:00:00|1820.15|1814.55|1831.95|1826.35|1835.37|1829.77|1817.9|1812.3|6251
1699084800000|2023-11-04 08:00:00|1837.16|1831.56|1842.94|1837.34|1845.67|1840.07|1833.89|1828.29|4430
1699088400000|2023-11-04 09:00:00|1843.03|1837.43|1842.21|1836.61|1850.64|1845.04|1841.78|1836.18|4123
1699092000000|2023-11-04 10:00:00|1842.26|1836.66|1844.02|1838.42|1850.61|1845.01|1839.24|1833.64|3756
1699095600000|2023-11-04 11:00:00|1844.01|1838.41|1841.1|1835.5|1848.36|1842.76|1839.66|1834.06|3369
1699099200000|2023-11-04 12:00:00|1841.07|1835.47|1841.46|1835.86|1844.17|1838.57|1839.61|1834.01|2996
1699102800000|2023-11-04 13:00:00|1841.42|1835.82|1838.66|1833.06|1841.88|1836.28|1835.23|1829.63|3119
1699106400000|2023-11-04 14:00:00|1838.75|1833.15|1835.92|1830.32|1840.46|1834.86|1834.75|1829.15|2785
1699110000000|2023-11-04 15:00:00|1836.16|1830.56|1835.05|1829.45|1837.29|1831.69|1831.6|1826|3694
1699113600000|2023-11-04 16:00:00|1834.96|1829.36|1836.79|1831.19|1841.54|1835.94|1834.56|1828.96|2580
1699117200000|2023-11-04 17:00:00|1836.94|1831.34|1842.34|1836.74|1842.47|1836.87|1836.49|1830.89|2045
1699120800000|2023-11-04 18:00:00|1842.36|1836.76|1843.43|1837.83|1844.07|1838.47|1838.23|1832.63|1937
1699124400000|2023-11-04 19:00:00|1843.56|1837.96|1839|1833.4|1843.61|1838.01|1838.36|1832.76|1583
1699128000000|2023-11-04 20:00:00|1839.03|1833.43|1841.58|1835.98|1842.65|1837.05|1837.77|1832.17|1187
1699131600000|2023-11-04 21:00:00|1841.5|1835.9|1846.09|1840.49|1850.32|1844.72|1841.35|1835.75|2540
1699135200000|2023-11-04 22:00:00|1846.12|1840.52|1861.24|1855.64|1861.26|1855.66|1846.06|1840.46|5180
1699138800000|2023-11-04 23:00:00|1861.31|1855.71|1859.41|1853.81|1873.04|1867.44|1857.34|1851.74|6748
1699142400000|2023-11-05 00:00:00|1859.5|1853.9|1854.58|1848.98|1860.68|1855.08|1850.06|1844.46|4374
1699146000000|2023-11-05 01:00:00|1854.57|1848.97|1858.46|1852.86|1860.36|1854.76|1852.57|1846.97|3999
1699149600000|2023-11-05 02:00:00|1858.45|1852.85|1858.74|1853.14|1858.78|1853.18|1849.98|1844.38|3315
1699153200000|2023-11-05 03:00:00|1858.64|1853.04|1892.11|1886.51|1896.69|1891.09|1857.93|1852.33|6852
1699156800000|2023-11-05 04:00:00|1892.07|1886.47|1886.13|1880.53|1892.85|1887.25|1880.89|1875.29|6999
1699160400000|2023-11-05 05:00:00|1886.05|1880.45|1890.03|1884.43|1897.37|1891.77|1883.8|1878.2|5641
1699164000000|2023-11-05 06:00:00|1890.04|1884.44|1883.14|1877.54|1890.94|1885.34|1879.5|1873.9|4422
1699167600000|2023-11-05 07:00:00|1883.05|1877.45|1888.32|1882.72|1891.07|1885.47|1881.69|1876.09|4208
1699171200000|2023-11-05 08:00:00|1888.31|1882.71|1883.26|1877.66|1899.65|1894.05|1881.55|1875.95|6518
1699174800000|2023-11-05 09:00:00|1883.32|1877.72|1892.71|1887.11|1893.69|1888.09|1881.13|1875.53|5486
1699178400000|2023-11-05 10:00:00|1892.74|1887.14|1891.45|1885.85|1892.83|1887.23|1886.53|1880.93|5002
1699182000000|2023-11-05 11:00:00|1891.5|1885.9|1891.65|1886.05|1897.38|1891.78|1887.28|1881.68|4959
1699185600000|2023-11-05 12:00:00|1891.5|1885.9|1894.91|1889.31|1903.15|1897.55|1888.05|1882.45|9136
1699189200000|2023-11-05 13:00:00|1895.03|1889.43|1873.97|1868.37|1899.84|1894.24|1868.47|1862.87|6882
1699192800000|2023-11-05 14:00:00|1873.92|1868.32|1880.86|1875.26|1884.07|1878.47|1870.47|1864.87|6859
1699196400000|2023-11-05 15:00:00|1880.87|1875.27|1877.78|1872.18|1883.83|1878.23|1871.76|1866.16|5037
1699200000000|2023-11-05 16:00:00|1877.79|1872.19|1886.37|1880.77|1887.01|1881.41|1876.28|1870.68|3532
1699203600000|2023-11-05 17:00:00|1886.28|1880.68|1903.78|1898.18|1915.77|1910.17|1884.74|1879.14|8536
1699207200000|2023-11-05 18:00:00|1903.65|1898.05|1896.62|1891.02|1908.08|1902.48|1895.66|1890.06|5455
1699210800000|2023-11-05 19:00:00|1896.67|1891.07|1892.01|1886.41|1901.14|1895.54|1890.35|1884.75|3931
1699214400000|2023-11-05 20:00:00|1891.9|1886.3|1890.23|1883.13|1897.73|1892.13|1886.14|1879.04|3575
1699218000000|2023-11-05 21:00:00|1890.24|1883.14|1872.56|1865.46|1891.99|1884.89|1860.51|1853.41|6464
1699221600000|2023-11-05 22:00:00|1872.55|1865.45|1889.76|1882.66|1891.13|1884.03|1871.25|1864.15|2371
1699225200000|2023-11-05 23:00:00|1889.71|1882.61|1896.73|1889.63|1914.2|1907.1|1889.65|1882.55|7198
1699228800000|2023-11-06 00:00:00|1896.56|1889.46|1899.06|1893.46|1901.15|1895.55|1892.02|1884.92|5530
1699232400000|2023-11-06 01:00:00|1899.07|1893.47|1890.18|1884.58|1903.8|1898.2|1886.81|1881.21|4667
1699236000000|2023-11-06 02:00:00|1890|1884.4|1889.72|1884.12|1894.37|1888.77|1883.96|1878.36|3610
1699239600000|2023-11-06 03:00:00|1889.71|1884.11|1890.32|1884.72|1892.31|1886.71|1883.44|1877.84|3547
1699243200000|2023-11-06 04:00:00|1890.44|1884.84|1882.32|1876.72|1893.36|1887.76|1877.28|1871.68|2365
1699246800000|2023-11-06 05:00:00|1882.2|1876.6|1878.24|1872.64|1887.24|1881.64|1872.39|1866.79|5361
1699250400000|2023-11-06 06:00:00|1878.23|1872.63|1881.68|1876.08|1882.51|1876.91|1875.48|1869.88|2045
1699254000000|2023-11-06 07:00:00|1881.81|1876.21|1881.34|1875.74|1884.56|1878.96|1878.01|1872.41|2332
1699257600000|2023-11-06 08:00:00|1881.99|1876.39|1887.77|1882.17|1889.38|1883.78|1876.4|1870.8|2832
1699261200000|2023-11-06 09:00:00|1888.32|1882.72|1890.81|1885.21|1893.4|1887.8|1886.1|1880.5|2953
1699264800000|2023-11-06 10:00:00|1890.88|1885.28|1898.49|1892.89|1902.18|1896.58|1889.76|1884.16|3225
1699268400000|2023-11-06 11:00:00|1898.51|1892.91|1901.8|1896.2|1902.08|1896.48|1893.99|1888.39|3072
1699272000000|2023-11-06 12:00:00|1902.08|1896.48|1908.59|1902.99|1909.94|1904.34|1894.26|1888.66|4948
1699275600000|2023-11-06 13:00:00|1908.35|1902.75|1900.76|1895.16|1914.45|1908.85|1891.83|1886.23|5566
1699279200000|2023-11-06 14:00:00|1900.78|1895.18|1916.94|1911.34|1917.76|1912.16|1900.78|1895.18|5785
1699282800000|2023-11-06 15:00:00|1917.06|1911.46|1904.31|1898.71|1917.06|1911.46|1903.45|1897.85|6512
1699286400000|2023-11-06 16:00:00|1904.32|1898.72|1897.07|1891.47|1906.88|1901.28|1894.37|1888.77|6833
1699290000000|2023-11-06 17:00:00|1897.31|1891.71|1900.03|1894.43|1901.83|1896.23|1890.79|1885.19|5674
1699293600000|2023-11-06 18:00:00|1900.27|1894.67|1896.32|1890.72|1902.11|1896.51|1888.84|1883.24|5239
1699297200000|2023-11-06 19:00:00|1896.29|1890.69|1904.92|1899.32|1906.8|1901.2|1894.01|1888.41|4360
1699300800000|2023-11-06 20:00:00|1904.94|1899.34|1897.91|1892.31|1905.71|1900.11|1894.72|1889.12|4299
1699304400000|2023-11-06 21:00:00|1897.97|1892.37|1895.24|1889.64|1897.97|1892.37|1884.53|1878.93|4621
1699308000000|2023-11-06 22:00:00|1895.28|1889.68|1906.21|1900.61|1907.27|1901.67|1895.05|1889.45|3886
1699311600000|2023-11-06 23:00:00|1906.24|1900.64|1904.04|1898.44|1910.14|1904.54|1896.8|1891.2|5035
1699315200000|2023-11-07 00:00:00|1904.08|1898.48|1894.9|1889.3|1906.76|1901.16|1887.98|1882.38|7314
1699318800000|2023-11-07 01:00:00|1894.75|1889.15|1896.42|1890.82|1899.95|1894.35|1892.07|1886.47|4298
1699322400000|2023-11-07 02:00:00|1896.49|1890.89|1883.5|1877.9|1899.06|1893.46|1882.76|1877.16|3860
1699326000000|2023-11-07 03:00:00|1883.49|1877.89|1893.18|1887.58|1893.48|1887.88|1881.23|1875.63|3877
1699329600000|2023-11-07 04:00:00|1893.09|1887.49|1896.66|1891.06|1898.46|1892.86|1888.57|1882.97|4575
1699333200000|2023-11-07 05:00:00|1896.44|1890.84|1897.76|1892.16|1899.57|1893.97|1892.63|1887.03|4089
1699336800000|2023-11-07 06:00:00|1897.72|1892.12|1896.93|1891.33|1898.76|1893.16|1893.1|1887.5|3999
1699340400000|2023-11-07 07:00:00|1896.95|1891.35|1894.65|1889.05|1898.18|1892.58|1889.77|1884.17|3778
1699344000000|2023-11-07 08:00:00|1894.69|1889.09|1891.34|1885.74|1897.97|1892.37|1889.88|1884.28|2622
1699347600000|2023-11-07 09:00:00|1891.32|1885.72|1878.3|1872.7|1891.97|1886.37|1877.48|1871.88|4864
1699351200000|2023-11-07 10:00:00|1878.2|1872.6|1872.65|1867.05|1883.23|1877.63|1870.13|1864.53|5034
1699354800000|2023-11-07 11:00:00|1872.85|1867.25|1876.65|1871.05|1879.93|1874.33|1870.65|1865.05|3922
1699358400000|2023-11-07 12:00:00|1876.6|1871|1880.54|1874.94|1883.07|1877.47|1870.29|1864.69|4799
1699362000000|2023-11-07 13:00:00|1880.62|1875.02|1876.64|1871.04|1881.33|1875.73|1869.26|1863.66|4330
1699365600000|2023-11-07 14:00:00|1876.6|1871|1880.03|1874.43|1881.67|1876.07|1873.69|1868.09|4578
1699369200000|2023-11-07 15:00:00|1880.12|1874.52|1866.12|1860.52|1880.48|1874.88|1861.6|1856|5926
1699372800000|2023-11-07 16:00:00|1866.18|1860.58|1861.29|1855.69|1870.43|1864.83|1858.65|1853.05|4101
1699376400000|2023-11-07 17:00:00|1861.22|1855.62|1875.97|1870.37|1876.82|1871.22|1853.38|1847.78|5459
1699380000000|2023-11-07 18:00:00|1876.09|1870.49|1897.08|1891.48|1899.33|1893.73|1875.66|1870.06|8040
1699383600000|2023-11-07 19:00:00|1897.05|1891.45|1897.73|1892.13|1902.81|1897.21|1892.46|1886.86|3216
1699387200000|2023-11-07 20:00:00|1897.76|1892.16|1903.81|1898.21|1910.3|1904.7|1893.92|1888.32|3953
1699390800000|2023-11-07 21:00:00|1903.83|1898.23|1895.73|1890.13|1905.85|1900.25|1894.77|1889.17|2351
1699394400000|2023-11-07 22:00:00|1895.74|1890.14|1883.15|1877.55|1895.99|1890.39|1876.61|1871.01|7160
1699398000000|2023-11-07 23:00:00|1883.16|1877.56|1888.77|1883.17|1891.35|1885.75|1880.54|1874.94|2604
1699401600000|2023-11-08 00:00:00|1888.76|1883.16|1890.35|1884.75|1890.8|1885.2|1883.81|1878.21|4835
1699405200000|2023-11-08 01:00:00|1890.69|1885.09|1891.08|1885.48|1896.4|1890.8|1888.14|1882.54|3539
1699408800000|2023-11-08 02:00:00|1891.11|1885.51|1891.2|1885.6|1895.62|1890.02|1889.36|1883.76|4538
1699412400000|2023-11-08 03:00:00|1890.95|1885.35|1885.17|1879.57|1892.19|1886.59|1882.67|1877.07|3913
1699416000000|2023-11-08 04:00:00|1884.62|1879.02|1888.37|1882.77|1889.51|1883.91|1883.08|1877.48|2739
1699419600000|2023-11-08 05:00:00|1888.45|1882.85|1882.35|1876.75|1889.41|1883.81|1879.82|1874.22|4154
1699423200000|2023-11-08 06:00:00|1882.36|1876.76|1881.9|1876.3|1883.01|1877.41|1876.11|1870.51|3943
1699426800000|2023-11-08 07:00:00|1881.93|1876.33|1878.2|1872.6|1883.96|1878.36|1876.98|1871.38|4395
1699430400000|2023-11-08 08:00:00|1877.96|1872.36|1880.7|1875.1|1884.26|1878.66|1876.52|1870.92|3867
1699434000000|2023-11-08 09:00:00|1880.96|1875.36|1887.1|1881.5|1888.77|1883.17|1880.51|1874.91|3957
1699437600000|2023-11-08 10:00:00|1887.55|1881.95|1889.08|1883.48|1891.88|1886.28|1885.31|1879.71|4503
1699441200000|2023-11-08 11:00:00|1888.99|1883.39|1883.8|1878.2|1889.85|1884.25|1883.8|1878.2|2023
1699444800000|2023-11-08 12:00:00|1884.09|1878.49|1888.33|1882.73|1891.2|1885.6|1883.96|1878.36|3121
1699448400000|2023-11-08 13:00:00|1888.32|1882.72|1892.25|1886.65|1892.56|1886.96|1884.22|1878.62|3438
1699452000000|2023-11-08 14:00:00|1892.21|1886.61|1889.64|1884.04|1895.66|1890.06|1885.84|1880.24|5430
1699455600000|2023-11-08 15:00:00|1889.71|1884.11|1891.98|1886.38|1892.54|1886.94|1883.39|1877.79|5968
1699459200000|2023-11-08 16:00:00|1891.95|1886.35|1902.35|1896.75|1904.22|1898.62|1889.54|1883.94|6269
1699462800000|2023-11-08 17:00:00|1902.33|1896.73|1895.18|1889.58|1903.85|1898.25|1892.79|1887.19|6096
1699466400000|2023-11-08 18:00:00|1895.13|1889.53|1903.19|1897.59|1906.5|1900.9|1893.56|1887.96|6225
1699470000000|2023-11-08 19:00:00|1903.22|1897.62|1902.3|1896.7|1907.28|1901.68|1897.78|1892.18|7055
1699473600000|2023-11-08 20:00:00|1902.32|1896.72|1898.61|1893.01|1904.35|1898.75|1893.3|1887.7|5334
1699477200000|2023-11-08 21:00:00|1898.5|1892.9|1890.17|1884.57|1907.39|1901.79|1886.14|1880.54|5805
1699480800000|2023-11-08 22:00:00|1889.99|1884.39|1894.1|1888.5|1899.31|1893.71|1889.83|1884.23|5531
1699484400000|2023-11-08 23:00:00|1894.09|1888.49|1891.45|1885.85|1901.51|1895.91|1890.82|1885.22|5112
1699488000000|2023-11-09 00:00:00|1891.2|1885.6|1900.97|1895.37|1906.3|1900.7|1885.46|1879.86|6159
1699491600000|2023-11-09 01:00:00|1900.88|1895.28|1904.41|1898.81|1909.79|1904.19|1894.53|1888.93|6360
1699495200000|2023-11-09 02:00:00|1904.47|1898.87|1920.75|1915.15|1928.9|1923.3|1902.24|1896.64|8090
1699498800000|2023-11-09 03:00:00|1920.77|1915.17|1922.55|1916.95|1927.31|1921.71|1913.35|1907.75|6548
1699502400000|2023-11-09 04:00:00|1922.93|1917.33|1927.18|1921.58|1932.33|1926.73|1919.27|1913.67|6603
1699506000000|2023-11-09 05:00:00|1926.84|1921.24|1921.22|1915.62|1927.81|1922.21|1918.27|1912.67|5401
1699509600000|2023-11-09 06:00:00|1921.5|1915.9|1930.01|1924.41|1931.8|1926.2|1921.02|1915.42|5172
1699513200000|2023-11-09 07:00:00|1930.06|1924.46|1914.82|1909.22|1931.76|1926.16|1912.4|1906.8|5472
1699516800000|2023-11-09 08:00:00|1914.76|1909.16|1918.89|1913.29|1921.56|1915.96|1913.43|1907.83|5476
1699520400000|2023-11-09 09:00:00|1919.24|1913.64|1919.19|1913.59|1920.77|1915.17|1911.5|1905.9|5506
1699524000000|2023-11-09 10:00:00|1919.16|1913.56|1915.7|1910.1|1922.61|1917.01|1913.14|1907.54|6168
1699527600000|2023-11-09 11:00:00|1915.72|1910.12|1916.06|1910.46|1916.11|1910.51|1907.58|1901.98|5119
1699531200000|2023-11-09 12:00:00|1916.09|1910.49|1915.5|1909.9|1921.31|1915.71|1913.71|1908.11|4196
1699534800000|2023-11-09 13:00:00|1915.57|1909.97|1924|1918.4|1925.51|1919.91|1911.3|1905.7|2871
1699538400000|2023-11-09 14:00:00|1924.57|1918.97|1990.88|1985.28|1995.62|1990.02|1923.79|1918.19|9684
1699542000000|2023-11-09 15:00:00|1989.84|1984.24|2037.85|2032.25|2052.22|2046.62|1986.81|1981.21|11832
1699545600000|2023-11-09 16:00:00|2038.26|2032.66|2019.92|2014.32|2050.61|2045.01|1983.41|1977.81|11446
1699549200000|2023-11-09 17:00:00|2019.88|2014.28|2027.4|2021.8|2032.19|2026.59|2007.43|2001.83|8372
1699552800000|2023-11-09 18:00:00|2027.39|2021.79|2003.65|1998.05|2028.33|2022.73|2001.77|1996.17|9530
1699556400000|2023-11-09 19:00:00|2003.77|1998.17|2021.44|2015.84|2023|2017.4|1998.47|1992.87|8521
1699560000000|2023-11-09 20:00:00|2021.37|2015.77|2038.79|2033.19|2039.09|2033.49|2014.14|2008.54|8524
1699563600000|2023-11-09 21:00:00|2038.78|2033.18|2061.6|2056|2089.56|2083.96|2034.55|2028.95|10197
1699567200000|2023-11-09 22:00:00|2061.58|2055.98|2097.25|2091.65|2115.96|2110.36|2060.12|2054.52|10929
1699570800000|2023-11-09 23:00:00|2097.08|2091.48|2124.19|2118.59|2134.46|2128.86|2090.02|2084.42|10500
1699574400000|2023-11-10 00:00:00|2124.14|2118.54|2102.35|2096.75|2131.04|2125.44|2098.72|2093.12|10480
1699578000000|2023-11-10 01:00:00|2102.3|2096.7|2111.91|2106.31|2119.31|2113.71|2097.83|2092.23|8448
1699581600000|2023-11-10 02:00:00|2111.9|2106.3|2126.7|2121.1|2127.3|2121.7|2106.55|2100.95|7675
1699585200000|2023-11-10 03:00:00|2126.71|2121.11|2123.78|2118.18|2129.7|2124.1|2113.08|2107.48|7179
1699588800000|2023-11-10 04:00:00|2123.77|2118.17|2135.23|2129.63|2139.15|2133.55|2113.81|2108.21|7435
1699592400000|2023-11-10 05:00:00|2135.25|2129.65|2126.14|2120.54|2139.04|2133.44|2123.56|2117.96|8039
1699596000000|2023-11-10 06:00:00|2126.12|2120.52|2111.75|2106.15|2127.54|2121.94|2109.43|2103.83|7043
1699599600000|2023-11-10 07:00:00|2111.79|2106.19|2104.64|2099.04|2114.9|2109.3|2103.36|2097.76|7250
1699603200000|2023-11-10 08:00:00|2104.78|2099.18|2100.77|2095.17|2108.19|2102.59|2086.06|2080.46|8186
1699606800000|2023-11-10 09:00:00|2100.51|2094.91|2105.71|2100.11|2107.06|2101.46|2095.79|2090.19|5108
1699610400000|2023-11-10 10:00:00|2105.85|2100.25|2092.88|2087.28|2106.39|2100.79|2087.22|2081.62|6858
1699614000000|2023-11-10 11:00:00|2092.87|2087.27|2100.09|2094.49|2112.05|2106.45|2092.49|2086.89|6747
1699617600000|2023-11-10 12:00:00|2100.2|2094.6|2088.36|2082.76|2102.19|2096.59|2075.12|2069.52|6432
1699621200000|2023-11-10 13:00:00|2088.5|2082.9|2077.41|2071.81|2098.55|2092.95|2075.84|2070.24|7249
1699624800000|2023-11-10 14:00:00|2077.52|2071.92|2083.15|2077.55|2088.12|2082.52|2068.35|2062.75|8411
1699628400000|2023-11-10 15:00:00|2083.16|2077.56|2092.95|2087.35|2097.8|2092.2|2080.89|2075.29|5386
1699632000000|2023-11-10 16:00:00|2092.85|2087.25|2099.19|2093.59|2105.39|2099.79|2091.67|2086.07|5419
1699635600000|2023-11-10 17:00:00|2099.22|2093.62|2099.53|2093.93|2104.48|2098.88|2091.21|2085.61|5415
1699639200000|2023-11-10 18:00:00|2099.54|2093.94|2097.71|2092.11|2106.41|2100.81|2094.38|2088.78|5484
1699642800000|2023-11-10 19:00:00|2098.21|2092.61|2091.55|2085.95|2102.13|2096.53|2089.4|2083.8|4322
1699646400000|2023-11-10 20:00:00|2091.54|2085.94|2090.29|2084.69|2092.95|2087.35|2084.53|2078.93|3044
1699650000000|2023-11-10 21:00:00|2090.33|2084.73|2095.21|2089.61|2102.7|2097.1|2089.11|2083.51|4124
1699689600000|2023-11-11 08:00:00|2058.41|2052.81|2053.03|2047.43|2060.4|2054.8|2052.26|2046.66|5071
1699693200000|2023-11-11 09:00:00|2052.95|2047.35|2064.74|2059.14|2068.13|2062.53|2049.57|2043.97|5949
1699696800000|2023-11-11 10:00:00|2064.78|2059.18|2065.35|2059.75|2069.17|2063.57|2062.12|2056.52|4540
1699700400000|2023-11-11 11:00:00|2065.36|2059.76|2061|2055.4|2065.38|2059.78|2058.58|2052.98|4540
1699704000000|2023-11-11 12:00:00|2061.1|2055.5|2063.56|2057.96|2066.42|2060.82|2057.4|2051.8|4577
1699707600000|2023-11-11 13:00:00|2063.57|2057.97|2065.74|2060.14|2067.78|2062.18|2056.55|2050.95|5645
1699711200000|2023-11-11 14:00:00|2065.73|2060.13|2085.11|2079.51|2091.53|2085.93|2064.56|2058.96|8630
1699714800000|2023-11-11 15:00:00|2085.07|2079.47|2081.45|2075.85|2085.67|2080.07|2079.84|2074.24|1257
1699718400000|2023-11-11 16:00:00|2071.88|2066.28|2088.83|2083.23|2093.53|2087.93|2071.59|2065.99|5318
1699722000000|2023-11-11 17:00:00|2088.84|2083.24|2074.11|2068.51|2089.48|2083.88|2071.49|2065.89|7463
1699725600000|2023-11-11 18:00:00|2074.17|2068.57|2079.91|2074.31|2081.86|2076.26|2070.3|2064.7|5664
1699729200000|2023-11-11 19:00:00|2079.92|2074.32|2078.77|2073.17|2082.75|2077.15|2077.15|2071.55|4376
1699732800000|2023-11-11 20:00:00|2078.83|2073.23|2060.95|2055.35|2078.92|2073.32|2058.59|2052.99|5843
1699736400000|2023-11-11 21:00:00|2061.02|2055.42|2048.33|2042.73|2064.47|2058.87|2043.92|2038.32|6278
1699740000000|2023-11-11 22:00:00|2048.43|2042.83|2048.14|2042.54|2049.91|2044.31|2035.96|2030.36|5896
1699743600000|2023-11-11 23:00:00|2048.17|2042.57|2055.98|2050.38|2056.4|2050.8|2038.22|2032.62|6335
1699747200000|2023-11-12 00:00:00|2055.99|2050.39|2036.89|2031.29|2057.78|2052.18|2018.01|2012.41|9051
1699750800000|2023-11-12 01:00:00|2036.91|2031.31|2042.39|2036.79|2044.59|2038.99|2028.62|2023.02|6857
1699754400000|2023-11-12 02:00:00|2042.45|2036.85|2044.49|2038.89|2047.99|2042.39|2040.21|2034.61|5975
1699758000000|2023-11-12 03:00:00|2044.42|2038.82|2054.73|2049.13|2055.15|2049.55|2041.76|2036.16|4982
1699761600000|2023-11-12 04:00:00|2054.74|2049.14|2052.66|2047.06|2055.95|2050.35|2047.21|2041.61|3858
1699765200000|2023-11-12 05:00:00|2052.68|2047.08|2055.65|2050.05|2056.04|2050.44|2047.22|2041.62|4029
1699768800000|2023-11-12 06:00:00|2055.67|2050.07|2057.23|2051.63|2058.85|2053.25|2052.39|2046.79|4219
1699772400000|2023-11-12 07:00:00|2057.22|2051.62|2060.94|2055.34|2063.2|2057.6|2057.15|2051.55|4366
1699776000000|2023-11-12 08:00:00|2060.98|2055.38|2058.8|2053.2|2061.74|2056.14|2055.11|2049.51|4414
1699779600000|2023-11-12 09:00:00|2058.79|2053.19|2053.95|2048.35|2059.44|2053.84|2049.37|2043.77|4162
1699783200000|2023-11-12 10:00:00|2053.98|2048.38|2052.81|2047.21|2056.74|2051.14|2049.37|2043.77|3139
1699786800000|2023-11-12 11:00:00|2052.8|2047.2|2050.48|2044.88|2056.81|2051.21|2050.2|2044.6|2765
1699790400000|2023-11-12 12:00:00|2050.47|2044.87|2047.97|2042.37|2051.44|2045.84|2039.14|2033.54|5648
1699794000000|2023-11-12 13:00:00|2047.96|2042.36|2052.18|2046.58|2054.41|2048.81|2041.04|2035.44|6123
1699797600000|2023-11-12 14:00:00|2052.16|2046.56|2060.69|2055.09|2061.07|2055.47|2052.16|2046.56|5197
1699801200000|2023-11-12 15:00:00|2060.78|2055.18|2060.71|2055.11|2069.74|2064.14|2051.44|2045.84|5779
1699804800000|2023-11-12 16:00:00|2060.72|2055.12|2054.04|2048.44|2063.15|2057.55|2053.61|2048.01|4802
1699808400000|2023-11-12 17:00:00|2053.97|2048.37|2053.58|2047.98|2056.2|2050.6|2050.45|2044.85|3267
1699812000000|2023-11-12 18:00:00|2053.57|2047.97|2056.03|2050.43|2059.79|2054.19|2048.07|2042.47|2939
1699815600000|2023-11-12 19:00:00|2056.01|2050.41|2051.78|2046.18|2057.03|2051.43|2048.43|2042.83|2600
1699819200000|2023-11-12 20:00:00|2051.8|2046.2|2056.24|2049.14|2058.51|2051.41|2048.21|2042.61|2159
1699822800000|2023-11-12 21:00:00|2056.35|2049.25|2063.14|2056.04|2069.92|2062.82|2056.35|2049.25|3738
1699826400000|2023-11-12 22:00:00|2063.15|2056.05|2063.75|2058.15|2064.45|2058.64|2057.27|2051.67|2835
1699830000000|2023-11-12 23:00:00|2063.77|2058.17|2048.09|2042.49|2067.08|2061.48|2034.15|2028.55|6488
1699833600000|2023-11-13 00:00:00|2047.89|2042.29|2058.35|2052.75|2059.98|2054.38|2038.97|2033.37|5434
1699837200000|2023-11-13 01:00:00|2058.4|2052.8|2067.01|2061.41|2077.45|2071.85|2057.37|2051.77|3883
1699840800000|2023-11-13 02:00:00|2066.81|2061.21|2067.21|2061.61|2076.68|2071.08|2059.34|2053.74|3345
1699844400000|2023-11-13 03:00:00|2067.7|2062.1|2043.3|2037.7|2067.89|2062.29|2040.73|2035.13|8156
1699848000000|2023-11-13 04:00:00|2043.38|2037.78|2044.44|2038.84|2048.65|2043.05|2041.31|2035.71|11148
1699851600000|2023-11-13 05:00:00|2044.31|2038.71|2044.7|2039.1|2045.8|2040.2|2033.51|2027.91|9364
1699855200000|2023-11-13 06:00:00|2043.63|2038.03|2043.94|2038.34|2044.7|2039.1|2032.1|2026.5|10170
1699858800000|2023-11-13 07:00:00|2043.93|2038.33|2051.74|2046.14|2059.66|2054.06|2040.65|2035.05|16974
1699862400000|2023-11-13 08:00:00|2051.72|2046.12|2061.4|2055.8|2064.3|2058.7|2050.82|2045.22|5638
1699866000000|2023-11-13 09:00:00|2061.36|2055.76|2058.74|2053.14|2062.85|2057.25|2054.4|2048.8|8343
1699869600000|2023-11-13 10:00:00|2058.69|2053.09|2060.69|2055.09|2061.55|2055.95|2051.8|2046.2|9192
1699873200000|2023-11-13 11:00:00|2060.68|2055.08|2050.28|2044.68|2060.7|2055.1|2041.81|2036.21|16174
1699876800000|2023-11-13 12:00:00|2050.27|2044.67|2057.94|2052.34|2058.36|2052.76|2042.36|2036.76|16312
1699880400000|2023-11-13 13:00:00|2057.84|2052.24|2053.37|2047.77|2058.87|2053.27|2047.84|2042.24|12531
1699884000000|2023-11-13 14:00:00|2053.48|2047.88|2079.3|2073.7|2082.66|2077.06|2043.39|2037.79|16977
1699887600000|2023-11-13 15:00:00|2078.9|2073.3|2108.56|2102.96|2110.2|2104.6|2075.63|2070.03|16477
1699891200000|2023-11-13 16:00:00|2108.37|2102.77|2090.34|2084.74|2121.1|2115.5|2085.97|2080.37|19278
1699894800000|2023-11-13 17:00:00|2090.33|2084.73|2083.47|2077.87|2091.08|2085.48|2068.6|2063|22126
1699898400000|2023-11-13 18:00:00|2083.46|2077.86|2095.61|2090.01|2096.39|2090.79|2077.09|2071.49|16285
1699902000000|2023-11-13 19:00:00|2095.9|2090.3|2102.81|2097.21|2104.25|2098.65|2091.96|2086.36|3454
1699905600000|2023-11-13 20:00:00|2103.32|2097.72|2088.57|2082.97|2105.56|2099.96|2087.39|2081.79|11027
1699909200000|2023-11-13 21:00:00|2088.6|2083|2062.22|2056.62|2089.24|2083.64|2047.35|2041.75|34757
1699912800000|2023-11-13 22:00:00|2062.19|2056.59|2061.57|2055.97|2074.14|2068.54|2059.63|2054.03|20105
1699916400000|2023-11-13 23:00:00|2061.58|2055.98|2056.81|2051.21|2072.62|2067.02|2055.85|2050.25|14834
1699920000000|2023-11-14 00:00:00|2056.73|2051.13|2036.34|2030.74|2060.35|2054.75|2034.6|2029|22782
1699923600000|2023-11-14 01:00:00|2036.37|2030.77|2045.29|2039.69|2053.36|2047.76|2034.74|2029.14|14521
1699927200000|2023-11-14 02:00:00|2045.27|2039.67|2055.95|2050.35|2058.95|2053.35|2045.26|2039.66|13227
1699930800000|2023-11-14 03:00:00|2055.94|2050.34|2058.61|2053.01|2061.23|2055.63|2054.85|2049.25|9126
1699934400000|2023-11-14 04:00:00|2058.64|2053.04|2057.86|2052.26|2060.14|2054.54|2050.59|2044.99|8405
1699938000000|2023-11-14 05:00:00|2057.88|2052.28|2066.31|2060.71|2066.8|2061.2|2057.61|2052.01|8340
1699941600000|2023-11-14 06:00:00|2066.32|2060.72|2060.74|2055.14|2067.3|2061.7|2058.73|2053.13|5584
1699945200000|2023-11-14 07:00:00|2060.79|2055.19|2063.15|2057.55|2064.88|2059.28|2059.1|2053.5|2869
1699948800000|2023-11-14 08:00:00|2062.81|2057.21|2065.32|2059.72|2067.7|2062.1|2060.54|2054.94|2154
1699952400000|2023-11-14 09:00:00|2065.39|2059.79|2050.64|2045.04|2066.07|2060.47|2050.43|2044.83|3286
1699956000000|2023-11-14 10:00:00|2050.43|2044.83|2049.47|2043.87|2053.61|2048.01|2043.1|2037.5|6892
1699959600000|2023-11-14 11:00:00|2049.49|2043.89|2034.97|2029.37|2050.07|2044.47|2029.43|2023.83|14674
1699963200000|2023-11-14 12:00:00|2035.06|2029.46|2034.71|2029.11|2039.55|2033.95|2025.01|2019.41|14686
1699966800000|2023-11-14 13:00:00|2034.59|2028.99|2046.37|2040.77|2054.87|2049.27|2034.07|2028.47|12060
1699970400000|2023-11-14 14:00:00|2046.29|2040.69|2054.2|2048.6|2057.72|2052.12|2040.63|2035.03|9022
1699974000000|2023-11-14 15:00:00|2053.69|2048.09|2041.19|2035.59|2055.76|2050.16|2025|2019.4|19472
1699977600000|2023-11-14 16:00:00|2041.09|2035.49|2048.19|2042.59|2056.67|2051.07|2039.96|2034.36|18425
1699981200000|2023-11-14 17:00:00|2048.18|2042.58|2026.78|2021.18|2049.59|2043.99|2026.21|2020.61|8467
1699984800000|2023-11-14 18:00:00|2026.82|2021.22|1968.8|1963.2|2029.69|2024.09|1937.42|1931.82|14350
1699988400000|2023-11-14 19:00:00|1968.89|1963.29|1982|1976.4|1988.89|1983.29|1960.85|1955.25|26893
1699992000000|2023-11-14 20:00:00|1981.98|1976.38|1978.24|1972.64|1997.51|1991.91|1977.96|1972.36|22379
1699995600000|2023-11-14 21:00:00|1978.3|1972.7|1984.44|1978.84|1986.02|1980.42|1971.76|1966.16|19781
1699999200000|2023-11-14 22:00:00|1984.53|1978.93|1989.87|1984.27|1990.73|1985.13|1982.65|1977.05|13889
1700002800000|2023-11-14 23:00:00|1989.85|1984.25|1982.41|1976.81|1990.79|1985.19|1980.09|1974.49|10041
1700006400000|2023-11-15 00:00:00|1982.31|1976.71|1984.91|1979.31|1994.44|1988.84|1980.9|1975.3|15963
1700010000000|2023-11-15 01:00:00|1984.92|1979.32|1975.63|1970.03|1990.97|1985.37|1974.52|1968.92|10465
1700013600000|2023-11-15 02:00:00|1975.36|1969.76|1976.14|1970.54|1980.43|1974.83|1970.38|1964.78|11790
1700017200000|2023-11-15 03:00:00|1976.3|1970.7|1970.93|1965.33|1979.6|1974|1970.82|1965.22|10427
1700020800000|2023-11-15 04:00:00|1970.94|1965.34|1984.41|1978.81|1984.53|1978.93|1970.53|1964.93|8826
1700024400000|2023-11-15 05:00:00|1984.42|1978.82|1987.76|1982.16|1990.08|1984.48|1983.12|1977.52|7003
1700028000000|2023-11-15 06:00:00|1987.75|1982.15|1982.83|1977.23|1987.8|1982.2|1982.21|1976.61|5489
1700031600000|2023-11-15 07:00:00|1982.64|1977.04|1985.99|1980.39|1990.68|1985.08|1982.11|1976.51|9229
1700035200000|2023-11-15 08:00:00|1986.01|1980.41|1993.62|1988.02|1994.91|1989.31|1983.86|1978.26|12372
1700038800000|2023-11-15 09:00:00|1993.57|1987.97|1989.1|1983.5|1999.23|1993.63|1987.88|1982.28|9616
1700042400000|2023-11-15 10:00:00|1989.09|1983.49|1992.97|1987.37|1992.97|1987.37|1985.92|1980.32|3184
1700046000000|2023-11-15 11:00:00|1992.96|1987.36|2016.27|2010.67|2017.24|2011.64|1992.96|1987.36|6154
1700049600000|2023-11-15 12:00:00|2016.24|2010.64|2017.58|2011.98|2026.4|2020.8|2011.7|2006.1|2668
1700053200000|2023-11-15 13:00:00|2017.61|2012.01|2016.07|2010.47|2022.95|2017.35|2008.16|2002.56|4138
1700056800000|2023-11-15 14:00:00|2016.35|2010.75|2011.86|2006.26|2023.65|2018.05|2009.29|2003.69|2775
1700060400000|2023-11-15 15:00:00|2012.2|2006.6|2024.07|2018.47|2024.81|2019.21|2011.61|2006.01|3543
1700064000000|2023-11-15 16:00:00|2024.7|2019.1|2016.82|2011.22|2027.75|2022.15|2011.37|2005.77|8582
1700067600000|2023-11-15 17:00:00|2016.84|2011.24|2016.86|2011.26|2018.89|2013.29|2005.33|1999.73|9566
1700071200000|2023-11-15 18:00:00|2017.25|2011.65|2041.44|2035.84|2048.65|2043.05|2007.7|2002.1|17579
1700074800000|2023-11-15 19:00:00|2041.47|2035.87|2054.74|2049.14|2055.65|2050.05|2032.68|2027.08|10993
1700078400000|2023-11-15 20:00:00|2054.69|2049.09|2047.31|2041.71|2065.54|2059.94|2044.88|2039.28|7236
1700082000000|2023-11-15 21:00:00|2047.24|2041.64|2050.01|2044.41|2052.89|2047.29|2039.13|2033.53|3339
1700085600000|2023-11-15 22:00:00|2049.88|2044.28|2055.78|2050.18|2064.03|2058.43|2046.41|2040.81|14043
1700089200000|2023-11-15 23:00:00|2055.83|2050.23|2061.5|2055.9|2065.07|2059.47|2049.75|2044.15|2782
1700092800000|2023-11-16 00:00:00|2061.61|2056.01|2080.04|2074.44|2083.11|2077.51|2054.84|2049.24|14005
1700096400000|2023-11-16 01:00:00|2080.03|2074.43|2064.7|2059.1|2084.22|2078.62|2063.64|2058.04|18704
1700100000000|2023-11-16 02:00:00|2064.76|2059.16|2058.82|2053.22|2066.04|2060.44|2057.6|2052|15629
1700103600000|2023-11-16 03:00:00|2058.75|2053.15|2056.28|2050.68|2060.67|2055.07|2054.02|2048.42|9697
1700107200000|2023-11-16 04:00:00|2056.31|2050.71|2058.3|2052.7|2059.43|2053.83|2051.07|2045.47|6777
1700110800000|2023-11-16 05:00:00|2058.26|2052.66|2061.11|2055.51|2062.15|2056.55|2051.88|2046.28|9434
1700114400000|2023-11-16 06:00:00|2061.35|2055.75|2064.88|2059.28|2065.02|2059.42|2057.1|2051.5|8161
1700118000000|2023-11-16 07:00:00|2064.93|2059.33|2056.48|2050.88|2067.99|2062.39|2055.98|2050.38|10814
1700121600000|2023-11-16 08:00:00|2056.39|2050.79|2045.02|2039.42|2057.5|2051.9|2041.17|2035.57|12116
1700125200000|2023-11-16 09:00:00|2044.94|2039.34|2046.06|2040.46|2049.72|2044.12|2039.27|2033.67|6607
1700128800000|2023-11-16 10:00:00|2045.88|2040.28|2041.6|2036|2048.7|2043.1|2041.17|2035.57|3600
1700132400000|2023-11-16 11:00:00|2041.78|2036.18|2071.55|2065.95|2093.54|2087.94|2041.01|2035.41|24987
1700136000000|2023-11-16 12:00:00|2071.61|2066.01|2051.99|2046.39|2072.7|2067.1|2046.89|2041.29|18217
1700139600000|2023-11-16 13:00:00|2052.08|2046.48|2038.55|2032.95|2054.91|2049.31|2023.96|2018.36|21659
1700143200000|2023-11-16 14:00:00|2038.65|2033.05|2030.81|2025.21|2042.78|2037.18|2011.86|2006.26|17647
1700146800000|2023-11-16 15:00:00|2030.76|2025.16|1998.16|1992.56|2037.65|2032.05|1985.85|1980.25|7805
1700150400000|2023-11-16 16:00:00|1998.53|1992.93|2011.24|2005.64|2014.3|2008.7|1996|1990.4|9765
1700154000000|2023-11-16 17:00:00|2011.23|2005.63|1999.41|1993.81|2017.14|2011.54|1998.67|1993.07|14229
1700157600000|2023-11-16 18:00:00|1999.18|1993.58|1984.26|1978.66|2001.94|1996.34|1973.76|1968.16|23735
1700161200000|2023-11-16 19:00:00|1984.17|1978.57|1967.77|1962.17|1986.71|1981.11|1941.88|1936.28|19050
1700164800000|2023-11-16 20:00:00|1967.82|1962.22|1959.89|1954.29|1971.86|1966.26|1948.51|1942.91|26807
1700168400000|2023-11-16 21:00:00|1959.92|1954.32|1958.43|1952.83|1965.22|1959.62|1951.11|1945.51|13430
1700172000000|2023-11-16 22:00:00|1958.33|1952.73|1970.64|1965.04|1973.23|1967.63|1955.99|1950.39|12868
1700175600000|2023-11-16 23:00:00|1970.66|1965.06|1964.6|1959|1971.42|1965.82|1955.3|1949.7|10718
1700179200000|2023-11-17 00:00:00|1964.62|1959.02|1981.94|1976.34|1983.21|1977.61|1962.26|1956.66|10636
1700182800000|2023-11-17 01:00:00|1982.14|1976.54|1988.73|1983.13|1989.15|1983.55|1977.81|1972.21|11920
1700186400000|2023-11-17 02:00:00|1988.71|1983.11|1988.96|1983.36|1994.17|1988.57|1983.28|1977.68|11223
1700190000000|2023-11-17 03:00:00|1988.87|1983.27|1987.07|1981.47|1990.14|1984.54|1980.2|1974.6|8329
1700193600000|2023-11-17 04:00:00|1987.03|1981.43|1984.78|1979.18|1990.34|1984.74|1983.79|1978.19|8629
1700197200000|2023-11-17 05:00:00|1984.73|1979.13|1980.49|1974.89|1987.1|1981.5|1977.29|1971.69|14102
1700200800000|2023-11-17 06:00:00|1980.5|1974.9|1987.42|1981.82|1990.23|1984.63|1978.23|1972.63|14201
1700204400000|2023-11-17 07:00:00|1987.41|1981.81|1972.93|1967.33|1988.02|1982.42|1970.57|1964.97|12604
1700208000000|2023-11-17 08:00:00|1973.02|1967.42|1981.01|1975.41|1982.38|1976.78|1970.61|1965.01|9102
1700211600000|2023-11-17 09:00:00|1980.99|1975.39|1976.42|1970.82|1984.92|1979.32|1971.56|1965.96|7671
1700215200000|2023-11-17 10:00:00|1976.39|1970.79|1967.37|1961.77|1977.11|1971.51|1957.56|1951.96|21401
1700218800000|2023-11-17 11:00:00|1967.68|1962.08|1968.91|1963.31|1973.03|1967.43|1962.52|1956.92|14638
1700222400000|2023-11-17 12:00:00|1968.89|1963.29|1967.63|1962.03|1969.39|1963.79|1952.59|1946.99|11019
1700226000000|2023-11-17 13:00:00|1967.48|1961.88|1954.76|1949.16|1973.65|1968.05|1952.81|1947.21|8487
1700229600000|2023-11-17 14:00:00|1955.2|1949.6|1935.69|1930.09|1960.74|1955.14|1929.1|1923.5|17397
1700233200000|2023-11-17 15:00:00|1935.63|1930.03|1921.23|1915.63|1943.1|1937.5|1915.57|1909.97|23701
1700236800000|2023-11-17 16:00:00|1921.19|1915.59|1918.9|1913.3|1931.13|1925.53|1909.34|1903.74|20305
1700240400000|2023-11-17 17:00:00|1918.86|1913.26|1946.1|1940.5|1947.49|1941.89|1915.63|1910.03|34068
1700244000000|2023-11-17 18:00:00|1946.35|1940.75|1948.67|1943.07|1950.27|1944.67|1941.25|1935.65|23446
1700247600000|2023-11-17 19:00:00|1948.63|1943.03|1941.82|1936.22|1951.77|1946.17|1938.89|1933.29|23923
1700251200000|2023-11-17 20:00:00|1941.84|1936.24|1946.17|1940.57|1953.56|1947.96|1940.41|1934.81|17236
1700254800000|2023-11-17 21:00:00|1945.88|1940.28|1949.18|1943.58|1949.86|1944.26|1941.97|1936.37|15163
1700294400000|2023-11-18 08:00:00|1948.43|1942.83|1948.43|1942.83|1948.43|1942.83|1948.43|1942.83|1
1700298000000|2023-11-18 09:00:00|1942.94|1937.34|1943.58|1937.98|1948.08|1942.48|1941.73|1936.13|8389
1700301600000|2023-11-18 10:00:00|1943.53|1937.93|1947.43|1941.83|1948.11|1942.51|1942.95|1937.35|6814
1700305200000|2023-11-18 11:00:00|1947.38|1941.78|1938.42|1932.82|1948.01|1942.41|1936.95|1931.35|8736
1700308800000|2023-11-18 12:00:00|1938.41|1932.81|1943.16|1937.56|1945.02|1939.42|1935.53|1929.93|7666
1700312400000|2023-11-18 13:00:00|1943.36|1937.76|1940.47|1934.87|1945.79|1940.19|1934.34|1928.74|16034
1700316000000|2023-11-18 14:00:00|1940.49|1934.89|1943.4|1937.8|1947.75|1942.15|1939.07|1933.47|8621
1700319600000|2023-11-18 15:00:00|1943.45|1937.85|1956.3|1950.7|1958.4|1952.8|1942.95|1937.35|5150
1700323200000|2023-11-18 16:00:00|1956.25|1950.65|1968.05|1962.45|1968.7|1963.1|1955.95|1950.35|6154
1700326800000|2023-11-18 17:00:00|1968.15|1962.55|1969.15|1963.55|1975.45|1969.85|1963.25|1957.65|6146
1700330400000|2023-11-18 18:00:00|1969.2|1963.6|1971.25|1965.65|1974.25|1968.65|1961.45|1955.85|4150
1700334000000|2023-11-18 19:00:00|1971.15|1965.55|1967.43|1961.83|1974.15|1968.55|1965.4|1959.8|3815
1700337600000|2023-11-18 20:00:00|1968|1962.4|1967.77|1962.17|1970.45|1964.85|1962.9|1957.3|4073
1700341200000|2023-11-18 21:00:00|1967.72|1962.12|1964.19|1958.59|1969.6|1964|1962.65|1957.05|3346
1700344800000|2023-11-18 22:00:00|1963.95|1958.35|1960.85|1955.25|1965.15|1959.55|1954.5|1948.9|3081
1700348400000|2023-11-18 23:00:00|1960.8|1955.2|1966.6|1961|1967.55|1961.95|1959.5|1953.9|3178
1700352000000|2023-11-19 00:00:00|1966.65|1961.05|1956.4|1950.8|1967|1961.4|1955.65|1950.05|4465
1700355600000|2023-11-19 01:00:00|1956.45|1950.85|1954.9|1949.3|1958.5|1952.9|1948.15|1942.55|4921
1700359200000|2023-11-19 02:00:00|1954.85|1949.25|1952.25|1946.65|1956.25|1950.65|1947.45|1941.85|4872
1700362800000|2023-11-19 03:00:00|1952.3|1946.7|1959.65|1954.05|1961.2|1955.6|1947.7|1942.1|4781
1700366400000|2023-11-19 04:00:00|1959.7|1954.1|1960.6|1955|1961.85|1956.25|1956.65|1951.05|2694
1700370000000|2023-11-19 05:00:00|1960.61|1955.01|1961|1955.4|1966.7|1961.1|1960|1954.4|2883
1700373600000|2023-11-19 06:00:00|1961.05|1955.45|1965.85|1960.25|1970.75|1965.15|1960.05|1954.45|4129
1700377200000|2023-11-19 07:00:00|1965.95|1960.35|1966.1|1960.5|1969.1|1963.5|1964.4|1958.8|4095
1700380800000|2023-11-19 08:00:00|1966.05|1960.45|1962.39|1956.79|1970.55|1964.95|1962.05|1956.45|3638
1700384400000|2023-11-19 09:00:00|1962.37|1956.77|1966.39|1960.79|1968.5|1962.9|1961.05|1955.45|3607
1700388000000|2023-11-19 10:00:00|1966.7|1961.1|1961.45|1955.85|1966.95|1961.35|1961.45|1955.85|3487
1700391600000|2023-11-19 11:00:00|1961.4|1955.8|1955.75|1950.15|1962.34|1956.74|1950.35|1944.75|3950
1700395200000|2023-11-19 12:00:00|1955.3|1949.7|1956.95|1951.35|1957.8|1952.2|1949.3|1943.7|2540
1700398800000|2023-11-19 13:00:00|1956.69|1951.09|1956.8|1951.2|1959.5|1953.9|1954.3|1948.7|2571
1700402400000|2023-11-19 14:00:00|1956.75|1951.15|1957.32|1951.72|1960.05|1954.45|1951.45|1945.85|3033
1700406000000|2023-11-19 15:00:00|1957.7|1952.1|1970.9|1965.3|1972.9|1967.3|1953.55|1947.95|5046
1700409600000|2023-11-19 16:00:00|1970.95|1965.35|1972.55|1966.95|1982.15|1976.55|1969.7|1964.1|5518
1700413200000|2023-11-19 17:00:00|1972.69|1967.09|1977.5|1971.9|1983.65|1978.05|1971.8|1966.2|4338
1700416800000|2023-11-19 18:00:00|1977.55|1971.95|1983.2|1977.6|1986.1|1980.5|1975.2|1969.6|5557
1700420400000|2023-11-19 19:00:00|1983.15|1977.55|1987.35|1981.75|1989.3|1983.7|1978.45|1972.85|5451
1700424000000|2023-11-19 20:00:00|1987.45|1981.85|1988.75|1983.15|1991.25|1985.65|1980.05|1974.45|4719
1700427600000|2023-11-19 21:00:00|1988.8|1983.2|1986.55|1980.95|1990.65|1985.05|1982.65|1977.05|4207
1700431200000|2023-11-19 22:00:00|1986.45|1980.85|1984.6|1979|1988.6|1983|1979.85|1974.25|2977
1700434800000|2023-11-19 23:00:00|1984.8|1979.2|2015.35|2009.75|2019.85|2014.25|1983.7|1978.1|11092
1700438400000|2023-11-20 00:00:00|2015.4|2009.8|2009.5|2003.9|2016.65|2011.05|1999.05|1993.45|10883
1700442000000|2023-11-20 01:00:00|2009.55|2003.95|2009.9|2004.3|2011.66|2006.06|2005.3|1999.7|8955
1700445600000|2023-11-20 02:00:00|2009.85|2004.25|2012.85|2007.25|2014.5|2008.9|2003.77|1998.17|9056
1700449200000|2023-11-20 03:00:00|2012.97|2007.37|2003.72|1998.12|2013.81|2008.21|1999.88|1994.28|9142
1700452800000|2023-11-20 04:00:00|2003.49|1997.89|2007.75|2002.15|2008.25|2002.65|2000.25|1994.65|8433
1700456400000|2023-11-20 05:00:00|2007.71|2002.11|2003.62|1998.02|2008.85|2003.25|1998.4|1992.8|9045
1700460000000|2023-11-20 06:00:00|2003.55|1997.95|2010.55|2004.95|2011.19|2005.59|2001.1|1995.5|11129
1700463600000|2023-11-20 07:00:00|2010.32|2004.72|2022.79|2017.19|2028.65|2023.05|2003.85|1998.25|12409
1700467200000|2023-11-20 08:00:00|2022.7|2017.1|2021.32|2015.72|2025.87|2020.27|2011.95|2006.35|12758
1700470800000|2023-11-20 09:00:00|2020.95|2015.35|2040.55|2034.95|2041.65|2036.05|2018.75|2013.15|10948
1700474400000|2023-11-20 10:00:00|2040.85|2035.25|2040.75|2035.15|2046.1|2040.5|2034.35|2028.75|10324
1700478000000|2023-11-20 11:00:00|2040.9|2035.3|2028.67|2023.07|2046.5|2040.9|2024.45|2018.85|10505
1700481600000|2023-11-20 12:00:00|2028.7|2023.1|2023.58|2017.98|2029.48|2023.88|2020.35|2014.75|9799
1700485200000|2023-11-20 13:00:00|2023.35|2017.75|2020.5|2014.9|2030.89|2025.29|2017.8|2012.2|10567
1700488800000|2023-11-20 14:00:00|2020.45|2014.85|2042.05|2036.45|2045|2039.4|1998.15|1992.55|12965
1700492400000|2023-11-20 15:00:00|2042.2|2036.6|2046.5|2040.9|2053.05|2047.45|2033.5|2027.9|14109
1700496000000|2023-11-20 16:00:00|2046.4|2040.8|2023.78|2018.18|2056.7|2051.1|2023|2017.4|14510
1700499600000|2023-11-20 17:00:00|2023.7|2018.1|2061.1|2055.5|2070.7|2065.1|2014.2|2008.6|14482
1700503200000|2023-11-20 18:00:00|2061|2055.4|2049.15|2043.55|2066.7|2061.1|2035.53|2029.93|14731
1700506800000|2023-11-20 19:00:00|2049.2|2043.6|2040.75|2035.15|2053.39|2047.79|2037.75|2032.15|13113
1700510400000|2023-11-20 20:00:00|2040.65|2035.05|2039.95|2034.35|2043.95|2038.35|2034.25|2028.65|11218
1700514000000|2023-11-20 21:00:00|2040|2034.4|2028.69|2023.09|2040.35|2034.75|2020.1|2014.5|11726
1700517600000|2023-11-20 22:00:00|2029.15|2023.55|2028.3|2022.7|2037.9|2032.3|2021|2015.4|8734
1700521200000|2023-11-20 23:00:00|2028.61|2023.01|2025.5|2019.9|2034.78|2029.18|2024.35|2018.75|8945
1700524800000|2023-11-21 00:00:00|2025.45|2019.85|2027.7|2022.1|2034.7|2029.1|2021.65|2016.05|6403
1700528400000|2023-11-21 01:00:00|2027.65|2022.05|2035.85|2030.25|2038.9|2033.3|2023.8|2018.2|4606
1700532000000|2023-11-21 02:00:00|2035.75|2030.15|2015.5|2009.9|2036.9|2031.3|2011.8|2006.2|6455
1700535600000|2023-11-21 03:00:00|2015.26|2009.66|2022.75|2017.15|2024.25|2018.65|2014.35|2008.75|4663
1700539200000|2023-11-21 04:00:00|2022.8|2017.2|2018.4|2012.8|2023.6|2018|2017.3|2011.7|3784
1700542800000|2023-11-21 05:00:00|2018.75|2013.15|2017.9|2012.3|2021.75|2016.15|2013.85|2008.25|4551
1700546400000|2023-11-21 06:00:00|2017.68|2012.08|2018.55|2012.95|2022.65|2017.05|2015.5|2009.9|3952
1700550000000|2023-11-21 07:00:00|2018.6|2013|2007.55|2001.95|2018.65|2013.05|2006.6|2001|5100
1700553600000|2023-11-21 08:00:00|2007.65|2002.05|2015.7|2010.1|2017.55|2011.95|2005.6|2000|4679
1700557200000|2023-11-21 09:00:00|2015.8|2010.2|2011.45|2005.85|2018.45|2012.85|2010.75|2005.15|4141
1700560800000|2023-11-21 10:00:00|2011.4|2005.8|2018.1|2012.5|2020.95|2015.35|2010.79|2005.19|3761
1700564400000|2023-11-21 11:00:00|2018.15|2012.55|2007.35|2001.75|2019.85|2014.25|2005.65|2000.05|5044
1700568000000|2023-11-21 12:00:00|2007.26|2001.66|2015.05|2009.45|2016.35|2010.75|2006.25|2000.65|4196
1700571600000|2023-11-21 13:00:00|2015.1|2009.5|2007.97|2002.37|2018.8|2013.2|2005.8|2000.2|5213
1700575200000|2023-11-21 14:00:00|2007.95|2002.35|1992.95|1987.35|2008.5|2002.9|1986.5|1980.9|10536
1700578800000|2023-11-21 15:00:00|1992.9|1987.3|1992|1986.4|2001.2|1995.6|1955.3|1949.7|13652
1700582400000|2023-11-21 16:00:00|1991.95|1986.35|2008.95|2003.35|2017.2|2011.6|1982.45|1976.85|9327
1700586000000|2023-11-21 17:00:00|2008.9|2003.3|1979.55|1973.95|2021.7|2016.1|1965.05|1959.45|11468
1700589600000|2023-11-21 18:00:00|1979.6|1974|1978.13|1972.53|1983.8|1978.2|1964.35|1958.75|10742
1700593200000|2023-11-21 19:00:00|1977.25|1971.65|1988.9|1983.3|2000.35|1994.75|1972.55|1966.95|8977
1700596800000|2023-11-21 20:00:00|1988.95|1983.35|1995.45|1989.85|2009.5|2003.9|1974.85|1969.25|9591
1700600400000|2023-11-21 21:00:00|1994.83|1989.23|1988.9|1983.3|2001.35|1995.75|1986.25|1980.65|7206
1700604000000|2023-11-21 22:00:00|1988.95|1983.35|1945.95|1940.35|1990.85|1985.25|1936|1930.4|7288
1700607600000|2023-11-21 23:00:00|1946.05|1940.45|1936.8|1931.2|1956.95|1951.35|1936.4|1930.8|11200
1700611200000|2023-11-22 00:00:00|1936.75|1931.15|1959.01|1953.41|1959.15|1953.55|1933.25|1927.65|11594
1700614800000|2023-11-22 01:00:00|1958.73|1953.13|1966.48|1960.88|1971|1965.4|1957.7|1952.1|8763
1700618400000|2023-11-22 02:00:00|1966.38|1960.78|1976.6|1971|1977.9|1972.3|1964|1958.4|7620
1700622000000|2023-11-22 03:00:00|1976.55|1970.95|1981.3|1975.7|1982.76|1977.16|1973.45|1967.85|7939
1700625600000|2023-11-22 04:00:00|1981.35|1975.75|1989.76|1984.16|1991.74|1986.14|1980.1|1974.5|8577
1700629200000|2023-11-22 05:00:00|1989.55|1983.95|1987.7|1982.1|1994.46|1988.86|1985.55|1979.95|8637
1700632800000|2023-11-22 06:00:00|1987.63|1982.03|1997.5|1991.9|2000.7|1995.1|1987.63|1982.03|8591
1700636400000|2023-11-22 07:00:00|1997.74|1992.14|1997.42|1991.82|2005.58|1999.98|1994.85|1989.25|8420
1700640000000|2023-11-22 08:00:00|1997.47|1991.87|2006.2|2000.6|2007.58|2001.98|1995.45|1989.85|9152
1700643600000|2023-11-22 09:00:00|2006.15|2000.55|2012.95|2007.35|2014.57|2008.97|2005.15|1999.55|9975
1700647200000|2023-11-22 10:00:00|2013.05|2007.45|2028.4|2022.8|2032.63|2027.03|2006.7|2001.1|10440
1700650800000|2023-11-22 11:00:00|2028.57|2022.97|2018.55|2012.95|2030.9|2025.3|2017.85|2012.25|9666
1700654400000|2023-11-22 12:00:00|2018.5|2012.9|2025.99|2020.39|2028.18|2022.58|2014.78|2009.18|10532
1700658000000|2023-11-22 13:00:00|2026.04|2020.44|2034.02|2028.42|2043|2037.4|2019.9|2014.3|12140
1700661600000|2023-11-22 14:00:00|2034.11|2028.51|2027.65|2022.05|2037.3|2031.7|2020.95|2015.35|11453
1700665200000|2023-11-22 15:00:00|2027.77|2022.17|2036.8|2031.2|2039.5|2033.9|2018.75|2013.15|12438
1700668800000|2023-11-22 16:00:00|2036.85|2031.25|2036.58|2030.98|2055.6|2050|2030.94|2025.34|12668
1700672400000|2023-11-22 17:00:00|2036.5|2030.9|2037.35|2031.75|2044.85|2039.25|2032.95|2027.35|10944
1700676000000|2023-11-22 18:00:00|2037.45|2031.85|2065.1|2059.5|2068.72|2063.12|2035.8|2030.2|13213
1700679600000|2023-11-22 19:00:00|2065.6|2060|2080.5|2074.9|2085.85|2080.25|2062.05|2056.45|12533
1700683200000|2023-11-22 20:00:00|2080.45|2074.85|2079.3|2073.7|2083.77|2078.17|2074.89|2069.29|10266
1700686800000|2023-11-22 21:00:00|2079.12|2073.52|2084.45|2078.85|2095.6|2090|2074.85|2069.25|13037
1700690400000|2023-11-22 22:00:00|2084.75|2079.15|2068.39|2062.79|2091.15|2085.55|2066.95|2061.35|9182
1700694000000|2023-11-22 23:00:00|2068.05|2062.45|2066.95|2061.35|2071.75|2066.15|2061.42|2055.82|9754
1700697600000|2023-11-23 00:00:00|2067|2061.4|2057.15|2051.55|2069.8|2064.2|2056.04|2050.44|10122
1700701200000|2023-11-23 01:00:00|2057.4|2051.8|2070.52|2064.92|2074.95|2069.35|2056.8|2051.2|9620
1700704800000|2023-11-23 02:00:00|2070.67|2065.07|2066.45|2060.85|2072.75|2067.15|2061.91|2056.31|8714
1700708400000|2023-11-23 03:00:00|2066.71|2061.11|2062.8|2057.2|2069.1|2063.5|2059.09|2053.49|8825
1700712000000|2023-11-23 04:00:00|2062.86|2057.26|2065.57|2059.97|2069.9|2064.3|2060.35|2054.75|7641
1700715600000|2023-11-23 05:00:00|2065.62|2060.02|2067.1|2061.5|2072.15|2066.55|2064.68|2059.08|7530
1700719200000|2023-11-23 06:00:00|2067.05|2061.45|2064.48|2058.88|2067.45|2061.85|2061.45|2055.85|6923
1700722800000|2023-11-23 07:00:00|2064.55|2058.95|2068.9|2063.3|2072.45|2066.85|2064.44|2058.84|8593
1700726400000|2023-11-23 08:00:00|2068.95|2063.35|2084.89|2079.29|2086.5|2080.9|2067.3|2061.7|9386
1700730000000|2023-11-23 09:00:00|2085.24|2079.64|2091.13|2085.53|2091.4|2085.8|2078.7|2073.1|9554
1700733600000|2023-11-23 10:00:00|2090.85|2085.25|2075.3|2069.7|2091.8|2086.2|2074.05|2068.45|9528
1700737200000|2023-11-23 11:00:00|2075.2|2069.6|2065.75|2060.15|2075.45|2069.85|2047.75|2042.15|11670
1700740800000|2023-11-23 12:00:00|2065.8|2060.2|2060.2|2054.6|2073.7|2068.1|2057.9|2052.3|9962
1700744400000|2023-11-23 13:00:00|2060.15|2054.55|2056.09|2050.49|2066.62|2061.02|2051.7|2046.1|9076
1700748000000|2023-11-23 14:00:00|2056.35|2050.75|2062.69|2057.09|2066.24|2060.64|2054.47|2048.87|9716
1700751600000|2023-11-23 15:00:00|2062.56|2056.96|2045.25|2039.65|2065.7|2060.1|2043.6|2038|12236
1700755200000|2023-11-23 16:00:00|2045.3|2039.7|2053.46|2047.86|2056.7|2051.1|2043.3|2037.7|9225
1700758800000|2023-11-23 17:00:00|2053.4|2047.8|2061.73|2056.13|2065|2059.4|2053.05|2047.45|7933
1700762400000|2023-11-23 18:00:00|2061.85|2056.25|2063.5|2057.9|2066.85|2061.25|2060.45|2054.85|7517
1700766000000|2023-11-23 19:00:00|2063.55|2057.95|2065.07|2059.47|2070.35|2064.75|2058.6|2053|8253
1700769600000|2023-11-23 20:00:00|2065.1|2059.5|2068.96|2063.36|2071.1|2065.5|2064.57|2058.97|7404
1700773200000|2023-11-23 21:00:00|2069.25|2063.65|2072|2066.4|2080.45|2074.85|2067.17|2061.57|8340
1700776800000|2023-11-23 22:00:00|2072.2|2066.6|2069.26|2063.66|2074|2068.4|2064.4|2058.8|5138
1700780400000|2023-11-23 23:00:00|2069.07|2063.47|2065.44|2059.84|2073.5|2067.9|2063.2|2057.6|7077
1700784000000|2023-11-24 00:00:00|2065.45|2059.85|2067.31|2061.71|2071.05|2065.45|2062.7|2057.1|7262
1700787600000|2023-11-24 01:00:00|2067.45|2061.85|2071.85|2066.25|2080|2074.4|2067.32|2061.72|7040
1700791200000|2023-11-24 02:00:00|2071.9|2066.3|2073.2|2067.6|2078.15|2072.55|2067.84|2062.24|6531
1700794800000|2023-11-24 03:00:00|2073.66|2068.06|2067.45|2061.85|2075.85|2070.25|2066.84|2061.24|6053
1700798400000|2023-11-24 04:00:00|2067.4|2061.8|2071.33|2065.73|2073.77|2068.17|2065.66|2060.06|6910
1700802000000|2023-11-24 05:00:00|2071.41|2065.81|2076.1|2070.5|2076.1|2070.5|2067.95|2062.35|8140
1700805600000|2023-11-24 06:00:00|2076.2|2070.6|2073.29|2067.69|2077.2|2071.6|2070.92|2065.32|8304
1700809200000|2023-11-24 07:00:00|2073.35|2067.75|2083.45|2077.85|2085.35|2079.75|2068.25|2062.65|8164
1700812800000|2023-11-24 08:00:00|2083.5|2077.9|2082.77|2077.17|2088.4|2082.8|2078.65|2073.05|8356
1700816400000|2023-11-24 09:00:00|2082.5|2076.9|2112.62|2107.02|2117.75|2112.15|2080.25|2074.65|11379
1700820000000|2023-11-24 10:00:00|2112.4|2106.8|2105.95|2100.35|2130.3|2124.7|2103.85|2098.25|12346
1700823600000|2023-11-24 11:00:00|2106.33|2100.73|2100.93|2095.33|2116.9|2111.3|2100.08|2094.48|12165
1700827200000|2023-11-24 12:00:00|2100.8|2095.2|2105.7|2100.1|2110.81|2105.21|2099.8|2094.2|10470
1700830800000|2023-11-24 13:00:00|2105.65|2100.05|2107.62|2102.02|2110.82|2105.22|2101|2095.4|10034
1700834400000|2023-11-24 14:00:00|2107.06|2101.46|2116.5|2110.9|2117.9|2112.3|2100.55|2094.95|9493
1700838000000|2023-11-24 15:00:00|2116.62|2111.02|2119.45|2113.85|2136.81|2131.21|2115.41|2109.81|13262
1700841600000|2023-11-24 16:00:00|2119.5|2113.9|2100.75|2095.15|2129.87|2124.27|2091.8|2086.2|12902
1700845200000|2023-11-24 17:00:00|2100.8|2095.2|2108.05|2102.45|2112.55|2106.95|2098.65|2093.05|11462
1700848800000|2023-11-24 18:00:00|2108.28|2102.68|2095.3|2089.7|2108.28|2102.68|2091.25|2085.65|8922
1700852400000|2023-11-24 19:00:00|2095.25|2089.65|2091.8|2086.2|2095.6|2090|2083.5|2077.9|7648
1700856000000|2023-11-24 20:00:00|2091.7|2086.1|2094.05|2088.45|2097.08|2091.48|2083.25|2077.65|9272
1700859600000|2023-11-24 21:00:00|2094.1|2088.5|2090.85|2085.25|2101.05|2095.45|2090.26|2084.66|8156
1700899200000|2023-11-25 08:00:00|2083.85|2078.25|2088.43|2082.83|2094.9|2089.3|2083.85|2078.25|2956
1700902800000|2023-11-25 09:00:00|2088.55|2082.95|2087.05|2081.45|2089.75|2084.15|2083.7|2078.1|3551
1700906400000|2023-11-25 10:00:00|2087|2081.4|2079.4|2073.8|2088.1|2082.5|2078.05|2072.45|3693
1700910000000|2023-11-25 11:00:00|2079.35|2073.75|2075.2|2069.6|2081.65|2076.05|2069.8|2064.2|3951
1700913600000|2023-11-25 12:00:00|2075.3|2069.7|2082.35|2076.75|2082.35|2076.75|2074.26|2068.66|2640
1700917200000|2023-11-25 13:00:00|2082.3|2076.7|2081.52|2075.92|2083.8|2078.2|2076.3|2070.7|3017
1700920800000|2023-11-25 14:00:00|2081.5|2075.9|2077.9|2072.3|2081.8|2076.2|2074.9|2069.3|3452
1700924400000|2023-11-25 15:00:00|2077.72|2072.12|2081.8|2076.2|2082.8|2077.2|2071.9|2066.3|3676
1700928000000|2023-11-25 16:00:00|2081.41|2075.81|2081.85|2076.25|2088.35|2082.75|2081|2075.4|2791
1700931600000|2023-11-25 17:00:00|2081.95|2076.35|2080.13|2074.53|2085.05|2079.45|2079.34|2073.74|2854
1700935200000|2023-11-25 18:00:00|2080.45|2074.85|2085.5|2079.9|2085.95|2080.35|2078.15|2072.55|3171
1700938800000|2023-11-25 19:00:00|2085.13|2079.53|2086.5|2080.9|2087.85|2082.25|2084.91|2079.31|3388
1700942400000|2023-11-25 20:00:00|2086.55|2080.95|2087.25|2081.65|2090.85|2085.25|2085.45|2079.85|2675
1700946000000|2023-11-25 21:00:00|2087.3|2081.7|2087.85|2082.25|2089.85|2084.25|2085.25|2079.65|1773
1700949600000|2023-11-25 22:00:00|2088|2082.4|2086.95|2081.35|2088.55|2082.95|2084.4|2078.8|2217
1700953200000|2023-11-25 23:00:00|2086.89|2081.29|2087|2081.4|2090.25|2084.65|2085.28|2079.68|2766
1700956800000|2023-11-26 00:00:00|2087.05|2081.45|2085|2079.4|2087.85|2082.25|2080.45|2074.85|2870
1700960400000|2023-11-26 01:00:00|2085.2|2079.6|2074.74|2069.14|2085.25|2079.65|2074.15|2068.55|3354
1700964000000|2023-11-26 02:00:00|2074.79|2069.19|2080.15|2074.55|2080.95|2075.35|2071.4|2065.8|2718
1700967600000|2023-11-26 03:00:00|2079.95|2074.35|2079.71|2074.11|2081.95|2076.35|2078.7|2073.1|2824
1700971200000|2023-11-26 04:00:00|2080.2|2074.6|2087.1|2081.5|2087.65|2082.05|2074.6|2069|2900
1700974800000|2023-11-26 05:00:00|2087.05|2081.45|2085.2|2079.6|2087.25|2081.65|2083.89|2078.29|2693
1700978400000|2023-11-26 06:00:00|2085.3|2079.7|2093.75|2088.15|2095.05|2089.45|2081.36|2075.76|2509
1700982000000|2023-11-26 07:00:00|2093.8|2088.2|2092.73|2087.13|2096.25|2090.65|2090.05|2084.45|2907
1700985600000|2023-11-26 08:00:00|2092.85|2087.25|2093.6|2088|2098.35|2092.75|2091.5|2085.9|2724
1700989200000|2023-11-26 09:00:00|2093.55|2087.95|2094.27|2088.67|2094.9|2089.3|2087.17|2081.57|2560
1700992800000|2023-11-26 10:00:00|2094.32|2088.72|2088.45|2082.85|2095.15|2089.55|2087.55|2081.95|2945
1700996400000|2023-11-26 11:00:00|2088.55|2082.95|2088.4|2082.8|2093.15|2087.55|2085.85|2080.25|2797
1701000000000|2023-11-26 12:00:00|2088.5|2082.9|2092.04|2086.44|2092.9|2087.3|2076.7|2071.1|4982
1701003600000|2023-11-26 13:00:00|2092.65|2087.05|2086.75|2081.15|2093.55|2087.95|2077.8|2072.2|4716
1701007200000|2023-11-26 14:00:00|2086.7|2081.1|2068.3|2062.7|2087|2081.4|2065.2|2059.6|5540
1701010800000|2023-11-26 15:00:00|2068.2|2062.6|2068.25|2062.65|2075.85|2070.25|2065.25|2059.65|4891
1701014400000|2023-11-26 16:00:00|2068.2|2062.6|2051.65|2046.05|2072.8|2067.2|2040.75|2035.15|6520
1701018000000|2023-11-26 17:00:00|2051.55|2045.95|2053.65|2048.05|2055.7|2050.1|2046.3|2040.7|4086
1701021600000|2023-11-26 18:00:00|2053.7|2048.1|2052.47|2046.87|2059.45|2053.85|2048.05|2042.45|4232
1701025200000|2023-11-26 19:00:00|2053.35|2047.75|2060.65|2055.05|2061.3|2055.7|2051.73|2046.13|3825
1701028800000|2023-11-26 20:00:00|2060.6|2055|2081.15|2074.05|2086.6|2079.5|2059.15|2053.55|4538
1701032400000|2023-11-26 21:00:00|2081.2|2074.1|2078.7|2071.6|2084.25|2077.15|2072.3|2065.2|3126
1701036000000|2023-11-26 22:00:00|2078.23|2071.13|2080.6|2075|2085.1|2079.5|2076.65|2071.05|3560
1701039600000|2023-11-26 23:00:00|2080.65|2075.05|2066.1|2060.5|2080.7|2075.1|2064.4|2058.8|4765
1701043200000|2023-11-27 00:00:00|2066|2060.4|2070.6|2065|2075.05|2069.45|2062.65|2057.05|6742
1701046800000|2023-11-27 01:00:00|2070.47|2064.87|2066.19|2060.59|2074.15|2068.55|2064.46|2058.86|6498
1701050400000|2023-11-27 02:00:00|2066.56|2060.96|2053.83|2048.23|2067.1|2061.5|2050.08|2044.48|7382
1701054000000|2023-11-27 03:00:00|2054.1|2048.5|2051.85|2046.25|2056.1|2050.5|2043.05|2037.45|7653
1701057600000|2023-11-27 04:00:00|2052.05|2046.45|2055.01|2049.41|2055.85|2050.25|2046|2040.4|6932
1701061200000|2023-11-27 05:00:00|2054.95|2049.35|2050.75|2045.15|2056.65|2051.05|2049.48|2043.88|7451
1701064800000|2023-11-27 06:00:00|2050.65|2045.05|2046.05|2040.45|2058.25|2052.65|2045.7|2040.1|7268
1701068400000|2023-11-27 07:00:00|2046|2040.4|2048.43|2042.83|2052.3|2046.7|2034.8|2029.2|8591
1701072000000|2023-11-27 08:00:00|2048.48|2042.88|2049.81|2044.21|2053.5|2047.9|2045.08|2039.48|6909
1701075600000|2023-11-27 09:00:00|2049.85|2044.25|2048.95|2043.35|2056.1|2050.5|2048.75|2043.15|7552
1701079200000|2023-11-27 10:00:00|2049.36|2043.76|2028.25|2022.65|2049.36|2043.76|2021|2015.4|8722
1701082800000|2023-11-27 11:00:00|2028.35|2022.75|2028.25|2022.65|2032.75|2027.15|2020.35|2014.75|8568
1701086400000|2023-11-27 12:00:00|2028.36|2022.76|2021.65|2016.05|2032.85|2027.25|2020.3|2014.7|7970
1701090000000|2023-11-27 13:00:00|2021.6|2016|2026.6|2021|2028.1|2022.5|2015.05|2009.45|9013
1701093600000|2023-11-27 14:00:00|2026.65|2021.05|2018.7|2013.1|2032.65|2027.05|2014.35|2008.75|9199
1701097200000|2023-11-27 15:00:00|2018.75|2013.15|2005.95|2000.35|2030.96|2025.36|2004.5|1998.9|9236
1701100800000|2023-11-27 16:00:00|2006|2000.4|2024.37|2018.77|2024.37|2018.77|2003.85|1998.25|8887
1701104400000|2023-11-27 17:00:00|2024.15|2018.55|2013.25|2007.65|2027.22|2021.62|2010.85|2005.25|8180
1701108000000|2023-11-27 18:00:00|2013.2|2007.6|2010.05|2004.45|2022.3|2016.7|2009.79|2004.19|6904
1701111600000|2023-11-27 19:00:00|2010.58|2004.98|1997.65|1992.05|2014.45|2008.85|1989.05|1983.45|7994
1701115200000|2023-11-27 20:00:00|1997.7|1992.1|1998.8|1993.2|2000.35|1994.75|1989.88|1984.28|8002
1701118800000|2023-11-27 21:00:00|1998.65|1993.05|2018.21|2012.61|2022.25|2016.65|1997.94|1992.34|7381
1701122400000|2023-11-27 22:00:00|2018.3|2012.7|2022.9|2017.3|2025.4|2019.8|2014.36|2008.76|4340
1701126000000|2023-11-27 23:00:00|2022.71|2017.11|2030.45|2024.85|2032.55|2026.95|2022.7|2017.1|6635
1701129600000|2023-11-28 00:00:00|2030.5|2024.9|2036.13|2030.53|2043.2|2037.6|2025.23|2019.63|6996
1701133200000|2023-11-28 01:00:00|2036.3|2030.7|2029.34|2023.74|2037|2031.4|2026.9|2021.3|5878
1701136800000|2023-11-28 02:00:00|2029.2|2023.6|2029.15|2023.55|2032.2|2026.6|2022.73|2017.13|6361
1701140400000|2023-11-28 03:00:00|2029.35|2023.75|2030.25|2024.65|2034.85|2029.25|2026.16|2020.56|5993
1701144000000|2023-11-28 04:00:00|2030.2|2024.6|2021.96|2016.36|2032.55|2026.95|2019.97|2014.37|6671
1701147600000|2023-11-28 05:00:00|2021.86|2016.26|2000.65|1995.05|2023.01|2017.41|2000.65|1995.05|7695
1701151200000|2023-11-28 06:00:00|2000.93|1995.33|2016.43|2010.83|2017.35|2011.75|1998.05|1992.45|7769
1701154800000|2023-11-28 07:00:00|2016.35|2010.75|2017.2|2011.6|2020.15|2014.55|2005.06|1999.46|7865
1701158400000|2023-11-28 08:00:00|2017.25|2011.65|2009|2003.4|2018.6|2013|2008.15|2002.55|7550
1701162000000|2023-11-28 09:00:00|2008.79|2003.19|2021.3|2015.7|2023.4|2017.8|2008.2|2002.6|7373
1701165600000|2023-11-28 10:00:00|2021.35|2015.75|2023.42|2017.82|2024.17|2018.57|2016.6|2011|7274
1701169200000|2023-11-28 11:00:00|2023.57|2017.97|2031.06|2025.46|2031.86|2026.26|2020.95|2015.35|7915
1701172800000|2023-11-28 12:00:00|2030.98|2025.38|2025.65|2020.05|2032.09|2026.49|2023.95|2018.35|7409
1701176400000|2023-11-28 13:00:00|2025.6|2020|2038.08|2032.48|2039.8|2034.2|2021.95|2016.35|7561
1701180000000|2023-11-28 14:00:00|2037.75|2032.15|2034.14|2028.54|2044.45|2038.85|2033.25|2027.65|7721
1701183600000|2023-11-28 15:00:00|2034.2|2028.6|2039.82|2034.22|2042.82|2037.22|2027.9|2022.3|8595
1701187200000|2023-11-28 16:00:00|2039.55|2033.95|2060|2054.4|2066.8|2061.2|2038.4|2032.8|9180
1701190800000|2023-11-28 17:00:00|2059.95|2054.35|2076.29|2070.69|2078.94|2073.34|2053.65|2048.05|9611
1701194400000|2023-11-28 18:00:00|2076.05|2070.45|2061.73|2056.13|2077.35|2071.75|2055.25|2049.65|8407
1701198000000|2023-11-28 19:00:00|2062.15|2056.55|2063.25|2057.65|2072.8|2067.2|2060.76|2055.16|7970
1701201600000|2023-11-28 20:00:00|2063.05|2057.45|2067.25|2061.65|2069.75|2064.15|2058.45|2052.85|7321
1701205200000|2023-11-28 21:00:00|2067.19|2061.59|2057.24|2051.64|2068.95|2063.35|2056.5|2050.9|7324
1701208800000|2023-11-28 22:00:00|2057.34|2051.74|2053.13|2047.53|2061.8|2056.2|2047.25|2041.65|5490
1701212400000|2023-11-28 23:00:00|2053.2|2047.6|2051.8|2046.2|2058.15|2052.55|2047.39|2041.79|7436
1701216000000|2023-11-29 00:00:00|2052.03|2046.43|2054.49|2048.89|2055.05|2049.45|2042.96|2037.36|7594
1701219600000|2023-11-29 01:00:00|2054.5|2048.9|2054.65|2049.05|2062.1|2056.5|2054.25|2048.65|7463
1701223200000|2023-11-29 02:00:00|2054.7|2049.1|2053.35|2047.75|2057.4|2051.8|2050.95|2045.35|7085
1701226800000|2023-11-29 03:00:00|2053.5|2047.9|2056.72|2051.12|2058.6|2053|2052.1|2046.5|6587
1701230400000|2023-11-29 04:00:00|2057.23|2051.63|2058.26|2052.66|2059.4|2053.8|2053.75|2048.15|5909
1701234000000|2023-11-29 05:00:00|2058.45|2052.85|2057.55|2051.95|2060.45|2054.85|2051.7|2046.1|6221
1701237600000|2023-11-29 06:00:00|2057.6|2052|2066.1|2060.5|2067.81|2062.21|2054.02|2048.42|6935
1701241200000|2023-11-29 07:00:00|2066|2060.4|2061.45|2055.85|2066.54|2060.94|2058.67|2053.07|7007
1701244800000|2023-11-29 08:00:00|2061.75|2056.15|2075|2069.4|2075.5|2069.9|2058.54|2052.94|6824
1701248400000|2023-11-29 09:00:00|2075.05|2069.45|2070.09|2064.49|2079.05|2073.45|2066.05|2060.45|7887
1701252000000|2023-11-29 10:00:00|2070.1|2064.5|2052.24|2046.64|2070.71|2065.11|2049.05|2043.45|8416
1701255600000|2023-11-29 11:00:00|2052.25|2046.65|2056.6|2051|2060.95|2055.35|2049.7|2044.1|7411
1701259200000|2023-11-29 12:00:00|2056.7|2051.1|2058.3|2052.7|2064.75|2059.15|2053.92|2048.32|6659
1701262800000|2023-11-29 13:00:00|2058.25|2052.65|2057.55|2051.95|2065.95|2060.35|2056.11|2050.51|7818
1701266400000|2023-11-29 14:00:00|2057.6|2052|2040.2|2034.6|2062.8|2057.2|2036.85|2031.25|8932
1701270000000|2023-11-29 15:00:00|2040.15|2034.55|2035.25|2029.65|2044.2|2038.6|2024.08|2018.48|9091
1701273600000|2023-11-29 16:00:00|2035.29|2029.69|2029.25|2023.65|2037.7|2032.1|2022.94|2017.34|8149
1701277200000|2023-11-29 17:00:00|2029.07|2023.47|2036.25|2030.65|2041.35|2035.75|2023.85|2018.25|7556
1701280800000|2023-11-29 18:00:00|2036.2|2030.6|2040.4|2034.8|2041.5|2035.9|2031.72|2026.12|7526
1701284400000|2023-11-29 19:00:00|2040.9|2035.3|2042.05|2036.45|2045.9|2040.3|2036.12|2030.52|7019
1701288000000|2023-11-29 20:00:00|2042.16|2036.56|2028.55|2022.95|2043.5|2037.9|2022.82|2017.22|7109
1701291600000|2023-11-29 21:00:00|2028.6|2023|2031.95|2026.35|2033.55|2027.95|2025.69|2020.09|6810
1701295200000|2023-11-29 22:00:00|2032|2026.4|2032.08|2026.48|2035.56|2029.96|2031.01|2025.41|5112
1701298800000|2023-11-29 23:00:00|2032.05|2026.45|2032.05|2026.45|2034.44|2028.84|2028.05|2022.45|6410
1701302400000|2023-11-30 00:00:00|2032|2026.4|2029.45|2023.85|2036.85|2031.25|2027.85|2022.25|7054
1701306000000|2023-11-30 01:00:00|2029.56|2023.96|2028.16|2022.56|2033.55|2027.95|2025.65|2020.05|7570
1701309600000|2023-11-30 02:00:00|2028.3|2022.7|2039.05|2033.45|2040.03|2034.43|2027.22|2021.62|8001
1701313200000|2023-11-30 03:00:00|2038.85|2033.25|2043.72|2038.12|2043.9|2038.3|2032.35|2026.75|6311
1701316800000|2023-11-30 04:00:00|2043.65|2038.05|2039.36|2033.76|2047|2041.4|2038.41|2032.81|7495
1701320400000|2023-11-30 05:00:00|2039.45|2033.85|2037.45|2031.85|2042|2036.4|2034.93|2029.33|6855
1701324000000|2023-11-30 06:00:00|2037.5|2031.9|2037.9|2032.3|2042.25|2036.65|2034.75|2029.15|7889
1701327600000|2023-11-30 07:00:00|2037.79|2032.19|2038.94|2033.34|2042.67|2037.07|2036|2030.4|6622
1701331200000|2023-11-30 08:00:00|2039.05|2033.45|2029.09|2023.49|2040.05|2034.45|2024.35|2018.75|7371
1701334800000|2023-11-30 09:00:00|2029.29|2023.69|2031.89|2026.29|2035.7|2030.1|2025.19|2019.59|6954
1701338400000|2023-11-30 10:00:00|2031.69|2026.09|2032.8|2027.2|2036.95|2031.35|2030.9|2025.3|6126
1701342000000|2023-11-30 11:00:00|2032.85|2027.25|2048.15|2042.55|2049.95|2044.35|2031.44|2025.84|6468
1701345600000|2023-11-30 12:00:00|2048.09|2042.49|2048.28|2042.68|2055.45|2049.85|2046.35|2040.75|8021
1701349200000|2023-11-30 13:00:00|2048.35|2042.75|2038.5|2032.9|2052.21|2046.61|2034.4|2028.8|8076
1701352800000|2023-11-30 14:00:00|2038.4|2032.8|2032.94|2027.34|2039.35|2033.75|2027.85|2022.25|8617
1701356400000|2023-11-30 15:00:00|2032.75|2027.15|2036.25|2030.65|2042.62|2037.02|2028.94|2023.34|8336
1701360000000|2023-11-30 16:00:00|2035.38|2029.78|2038.27|2032.67|2042.45|2036.85|2031.15|2025.55|7562
1701363600000|2023-11-30 17:00:00|2038|2032.4|2042.55|2036.95|2044.16|2038.56|2037|2031.4|7042
1701367200000|2023-11-30 18:00:00|2042.31|2036.71|2042.45|2036.85|2047.4|2041.8|2040.75|2035.15|6183
1701370800000|2023-11-30 19:00:00|2042.21|2036.61|2044.95|2039.35|2047.65|2042.05|2039.87|2034.27|5966
1701374400000|2023-11-30 20:00:00|2044.72|2039.12|2047.1|2041.5|2049.65|2044.05|2042.95|2037.35|6645
1701378000000|2023-11-30 21:00:00|2047.05|2041.45|2049.15|2043.55|2052.25|2046.65|2043.55|2037.95|5982
1701381600000|2023-11-30 22:00:00|2049.05|2043.45|2046.81|2041.21|2053.7|2048.1|2046.7|2041.1|3775
1701385200000|2023-11-30 23:00:00|2047.49|2041.89|2055.85|2050.25|2058.2|2052.6|2044.03|2038.43|5609
1701388800000|2023-12-01 00:00:00|2055.9|2050.3|2053.3|2047.7|2057.05|2051.45|2048.56|2042.96|6346
1701392400000|2023-12-01 01:00:00|2053.25|2047.65|2091.85|2086.25|2093.87|2088.27|2050.77|2045.17|8808
1701396000000|2023-12-01 02:00:00|2091.8|2086.2|2089.58|2083.98|2097.15|2091.55|2086.17|2080.57|7797
1701399600000|2023-12-01 03:00:00|2089.5|2083.9|2095.77|2090.17|2096.75|2091.15|2086.78|2081.18|7171
1701403200000|2023-12-01 04:00:00|2095.85|2090.25|2098.48|2092.88|2103.8|2098.2|2093.45|2087.85|7956
1701406800000|2023-12-01 05:00:00|2098.53|2092.93|2095.2|2089.6|2101.05|2095.45|2093.87|2088.27|6450
1701410400000|2023-12-01 06:00:00|2095.15|2089.55|2095.35|2089.75|2097.25|2091.65|2090.75|2085.15|6571
1701414000000|2023-12-01 07:00:00|2095.81|2090.21|2095.9|2090.3|2110.45|2104.85|2093.25|2087.65|8278
1701417600000|2023-12-01 08:00:00|2096.24|2090.64|2097.4|2091.8|2102.4|2096.8|2094.75|2089.15|6949
1701421200000|2023-12-01 09:00:00|2097.35|2091.75|2108.35|2102.75|2114.45|2108.85|2097.35|2091.75|8850
1701424800000|2023-12-01 10:00:00|2107.46|2101.86|2093.89|2088.29|2109.42|2103.82|2092.6|2087|7941
1701428400000|2023-12-01 11:00:00|2093.15|2087.55|2096.35|2090.75|2098.5|2092.9|2090.25|2084.65|6848
1701432000000|2023-12-01 12:00:00|2096.3|2090.7|2090.38|2084.78|2098.45|2092.85|2087.6|2082|7514
1701435600000|2023-12-01 13:00:00|2090.67|2085.07|2084.16|2078.56|2094.5|2088.9|2080.65|2075.05|8126
1701439200000|2023-12-01 14:00:00|2083.83|2078.23|2081.7|2076.1|2086.8|2081.2|2077.8|2072.2|8407
1701442800000|2023-12-01 15:00:00|2081.75|2076.15|2083.44|2077.84|2086.45|2080.85|2073.98|2068.38|8148
1701446400000|2023-12-01 16:00:00|2083.4|2077.8|2108.5|2102.9|2113.65|2108.05|2081.49|2075.89|9584
1701450000000|2023-12-01 17:00:00|2108.45|2102.85|2097.7|2092.1|2111.5|2105.9|2091.85|2086.25|9262
1701453600000|2023-12-01 18:00:00|2097.53|2091.93|2093.85|2088.25|2102.25|2096.65|2090.91|2085.31|8420
1701457200000|2023-12-01 19:00:00|2093.9|2088.3|2093.71|2088.11|2095.65|2090.05|2084.3|2078.7|7697
1701460800000|2023-12-01 20:00:00|2093.9|2088.3|2094.42|2088.82|2099.7|2094.1|2091.7|2086.1|7193
1701464400000|2023-12-01 21:00:00|2094.43|2088.83|2095.05|2089.45|2099.55|2093.95|2092.3|2086.7|6641
1701504000000|2023-12-02 08:00:00|2099.65|2094.05|2103.35|2097.75|2106.25|2100.65|2099.65|2094.05|2870
1701507600000|2023-12-02 09:00:00|2103.37|2097.77|2107.05|2101.45|2109.7|2104.1|2103.1|2097.5|2856
1701511200000|2023-12-02 10:00:00|2107.1|2101.5|2105.5|2099.9|2111.2|2105.6|2103.52|2097.92|3281
1701514800000|2023-12-02 11:00:00|2105.55|2099.95|2103.2|2097.6|2105.85|2100.25|2100.95|2095.35|3114
1701518400000|2023-12-02 12:00:00|2103.15|2097.55|2109.45|2103.85|2110.05|2104.45|2101.93|2096.33|3353
1701522000000|2023-12-02 13:00:00|2109.55|2103.95|2107.85|2102.25|2112.5|2106.9|2106.15|2100.55|4110
1701525600000|2023-12-02 14:00:00|2107.66|2102.06|2103.35|2097.75|2113.25|2107.65|2097.55|2091.95|4459
1701529200000|2023-12-02 15:00:00|2103.3|2097.7|2108.35|2102.75|2110.35|2104.75|2097.85|2092.25|4795
1701532800000|2023-12-02 16:00:00|2108.3|2102.7|2103.55|2097.95|2108.95|2103.35|2101.65|2096.05|3948
1701536400000|2023-12-02 17:00:00|2103.14|2097.54|2109.75|2104.15|2110.4|2104.8|2102.33|2096.73|3181
1701540000000|2023-12-02 18:00:00|2109.8|2104.2|2151.6|2146|2154|2148.4|2108.25|2102.65|6920
1701543600000|2023-12-02 19:00:00|2151.7|2146.1|2162.6|2157|2188.6|2159|2135.25|2129.65|7561
1701547200000|2023-12-02 20:00:00|2162.55|2156.95|2161.6|2156|2166.7|2161.1|2156.85|2151.25|6299
1701550800000|2023-12-02 21:00:00|2161.75|2156.15|2172.25|2166.65|2180|2174.4|2157.35|2151.75|5843
1701554400000|2023-12-02 22:00:00|2172.2|2166.6|2161.8|2156.2|2174.5|2168.9|2158|2152.4|3580
1701558000000|2023-12-02 23:00:00|2161.75|2156.15|2168.55|2162.95|2170.65|2165.05|2160.7|2155.1|2591
1701561600000|2023-12-03 00:00:00|2168.5|2162.9|2169.85|2164.25|2171.85|2166.25|2161.25|2155.65|3793
1701565200000|2023-12-03 01:00:00|2169.63|2164.03|2173.6|2168|2175.8|2170.2|2168.15|2162.55|2992
1701568800000|2023-12-03 02:00:00|2173.55|2167.95|2169.1|2163.5|2181.5|2175.9|2167.45|2161.85|4147
1701572400000|2023-12-03 03:00:00|2168.64|2163.04|2165.95|2160.35|2170.3|2164.7|2159.65|2154.05|3545
1701576000000|2023-12-03 04:00:00|2166|2160.4|2160.2|2154.6|2167.15|2161.55|2159.5|2153.9|2981
1701579600000|2023-12-03 05:00:00|2160.1|2154.5|2164.55|2158.95|2165.55|2159.95|2157.25|2151.65|3218
1701583200000|2023-12-03 06:00:00|2164.6|2159|2160.91|2155.31|2165.15|2159.55|2157|2151.4|3099
1701586800000|2023-12-03 07:00:00|2160.95|2155.35|2168.25|2162.65|2169.4|2163.8|2158.85|2153.25|2779
1701590400000|2023-12-03 08:00:00|2168.5|2162.9|2164.25|2158.65|2169.2|2163.6|2163.65|2158.05|3122
1701594000000|2023-12-03 09:00:00|2164.2|2158.6|2170.15|2164.55|2171.5|2165.9|2163.65|2158.05|2574
1701597600000|2023-12-03 10:00:00|2170.25|2164.65|2170.35|2164.75|2171.85|2166.25|2164.6|2159|2946
1701601200000|2023-12-03 11:00:00|2170.25|2164.65|2162.01|2156.41|2170.5|2164.9|2160.45|2154.85|3554
1701604800000|2023-12-03 12:00:00|2162.95|2157.35|2156.65|2151.05|2163|2157.4|2153.05|2147.45|2965
1701608400000|2023-12-03 13:00:00|2156.45|2150.85|2165.2|2159.6|2169.4|2163.8|2154.85|2149.25|4629
1701612000000|2023-12-03 14:00:00|2165.15|2159.55|2155.05|2149.45|2166.65|2161.05|2154.8|2149.2|4325
1701615600000|2023-12-03 15:00:00|2155.1|2149.5|2164.3|2158.7|2166.8|2161.2|2154.7|2149.1|4539
1701619200000|2023-12-03 16:00:00|2164.2|2158.6|2163.25|2157.65|2170.95|2165.35|2159.5|2153.9|4397
1701622800000|2023-12-03 17:00:00|2163.2|2157.6|2157.75|2152.15|2164.45|2158.85|2154.35|2148.75|3739
1701626400000|2023-12-03 18:00:00|2157.7|2152.1|2164.85|2159.25|2167.65|2162.05|2156.9|2151.3|3091
1701630000000|2023-12-03 19:00:00|2164.9|2159.3|2171.45|2165.85|2172.55|2166.95|2161.7|2156.1|3477
1701633600000|2023-12-03 20:00:00|2170.67|2165.07|2172.5|2165.4|2177.3|2171.7|2169.7|2162.6|3648
1701637200000|2023-12-03 21:00:00|2172.4|2165.3|2187.8|2180.7|2189.05|2181.95|2172.15|2165.05|3546
1701640800000|2023-12-03 22:00:00|2187.9|2180.8|2208.8|2203.2|2220.5|2214.9|2186.75|2179.65|6489
1701644400000|2023-12-03 23:00:00|2208.85|2203.25|2196.8|2191.2|2212.4|2206.8|2185.2|2179.6|6594
1701648000000|2023-12-04 00:00:00|2196.7|2191.1|2214.1|2208.5|2214.95|2209.35|2195|2189.4|6901
1701651600000|2023-12-04 01:00:00|2214.05|2208.45|2217.5|2211.9|2232.5|2226.9|2209.67|2204.07|8813
1701655200000|2023-12-04 02:00:00|2217.27|2211.67|2216.05|2210.45|2218.85|2213.25|2207.42|2201.82|6884
1701658800000|2023-12-04 03:00:00|2216.1|2210.5|2214.15|2208.55|2222.7|2217.1|2214.05|2208.45|6369
1701662400000|2023-12-04 04:00:00|2214.4|2208.8|2228.59|2222.99|2229.65|2224.05|2213.85|2208.25|7483
1701666000000|2023-12-04 05:00:00|2228.6|2223|2249.5|2243.9|2256.7|2251.1|2224.47|2218.87|9320
1701669600000|2023-12-04 06:00:00|2249.4|2243.8|2249.82|2244.22|2267.55|2261.95|2244.17|2238.57|8947
1701673200000|2023-12-04 07:00:00|2249.9|2244.3|2250.15|2244.55|2261.7|2256.1|2246.45|2240.85|8537
1701676800000|2023-12-04 08:00:00|2250.05|2244.45|2258.52|2252.92|2262.65|2257.05|2243.9|2238.3|8060
1701680400000|2023-12-04 09:00:00|2259.19|2253.59|2249.6|2244|2272.2|2266.6|2248.9|2243.3|8894
1701684000000|2023-12-04 10:00:00|2249.55|2243.95|2264.02|2258.42|2277.8|2272.2|2249.35|2243.75|9018
1701687600000|2023-12-04 11:00:00|2264.15|2258.55|2241.2|2235.6|2270.9|2265.3|2219|2213.4|9771
1701691200000|2023-12-04 12:00:00|2240.99|2235.39|2256.3|2250.7|2259.45|2253.85|2229.2|2223.6|9166
1701694800000|2023-12-04 13:00:00|2256.35|2250.75|2242.95|2237.35|2258.25|2252.65|2238.83|2233.23|8864
1701698400000|2023-12-04 14:00:00|2242.9|2237.3|2228.25|2222.65|2244.45|2238.85|2218.15|2212.55|9045
1701702000000|2023-12-04 15:00:00|2228.3|2222.7|2214.55|2208.95|2230|2224.4|2204.3|2198.7|9315
1701705600000|2023-12-04 16:00:00|2214.65|2209.05|2228.85|2223.25|2229.55|2223.95|2212.46|2206.86|8351
1701709200000|2023-12-04 17:00:00|2228.69|2223.09|2221.85|2216.25|2233.55|2227.95|2217.75|2212.15|8459
1701712800000|2023-12-04 18:00:00|2221.9|2216.3|2227|2221.4|2229.55|2223.95|2218.76|2213.16|7574
1701716400000|2023-12-04 19:00:00|2227.55|2221.95|2237.58|2231.98|2238.6|2233|2222.07|2216.47|8440
1701720000000|2023-12-04 20:00:00|2237.79|2232.19|2231.7|2226.1|2238.4|2232.8|2229.25|2223.65|8010
1701723600000|2023-12-04 21:00:00|2231.75|2226.15|2237.7|2232.1|2238.1|2232.5|2227.35|2221.75|7582
1701727200000|2023-12-04 22:00:00|2237.65|2232.05|2230.83|2225.23|2256.9|2251.3|2223.29|2217.69|7936
1701730800000|2023-12-04 23:00:00|2231.15|2225.55|2246.15|2240.55|2247.15|2241.55|2226.72|2221.12|7890
1701734400000|2023-12-05 00:00:00|2246.1|2240.5|2254.7|2249.1|2256.25|2250.65|2235.85|2230.25|7840
1701738000000|2023-12-05 01:00:00|2254.75|2249.15|2242.24|2236.64|2255.55|2249.95|2233.95|2228.35|8313
1701741600000|2023-12-05 02:00:00|2242.4|2236.8|2232.33|2226.73|2244|2238.4|2225.95|2220.35|8182
1701745200000|2023-12-05 03:00:00|2232.45|2226.85|2233.89|2228.29|2238.45|2232.85|2229.3|2223.7|6630
1701748800000|2023-12-05 04:00:00|2233.86|2228.26|2229.71|2224.11|2234.1|2228.5|2227.75|2222.15|7171
1701752400000|2023-12-05 05:00:00|2229.56|2223.96|2237.72|2232.12|2237.75|2232.15|2225.17|2219.57|7019
1701756000000|2023-12-05 06:00:00|2237.75|2232.15|2232.8|2227.2|2241.05|2235.45|2229.4|2223.8|7370
1701759600000|2023-12-05 07:00:00|2232.81|2227.21|2203.35|2197.75|2234.3|2228.7|2191.9|2186.3|9686
1701763200000|2023-12-05 08:00:00|2203.4|2197.8|2204.65|2199.05|2209.9|2204.3|2193.5|2187.9|8680
1701766800000|2023-12-05 09:00:00|2204.6|2199|2210.55|2204.95|2213|2207.4|2203.45|2197.85|7598
1701770400000|2023-12-05 10:00:00|2210.4|2204.8|2200.75|2195.15|2213.4|2207.8|2200.75|2195.15|7360
1701774000000|2023-12-05 11:00:00|2200.8|2195.2|2208.05|2202.45|2211.15|2205.55|2196.5|2190.9|7943
1701777600000|2023-12-05 12:00:00|2208|2202.4|2215.56|2209.96|2216.2|2210.6|2205.89|2200.29|8150
1701781200000|2023-12-05 13:00:00|2215.9|2210.3|2203.68|2198.08|2222.15|2216.55|2203|2197.4|8335
1701784800000|2023-12-05 14:00:00|2203.5|2197.9|2219.1|2213.5|2221|2215.4|2202.3|2196.7|9097
1701788400000|2023-12-05 15:00:00|2219.05|2213.45|2231.15|2225.55|2237.05|2231.45|2212.6|2207|9855
1701792000000|2023-12-05 16:00:00|2231.33|2225.73|2239.15|2233.55|2245.75|2240.15|2222.85|2217.25|9407
1701795600000|2023-12-05 17:00:00|2239.25|2233.65|2295.75|2290.15|2301.85|2296.25|2238.42|2232.82|11246
1701799200000|2023-12-05 18:00:00|2295.4|2289.8|2283.15|2277.55|2312.7|2307.1|2280.65|2275.05|10845
1701802800000|2023-12-05 19:00:00|2283|2277.4|2275.65|2270.05|2285.95|2280.35|2262.3|2256.7|9451
1701806400000|2023-12-05 20:00:00|2275.1|2269.5|2268.45|2262.85|2280.25|2274.65|2254.55|2248.95|9443
1701810000000|2023-12-05 21:00:00|2268.4|2262.8|2276.3|2270.7|2285.5|2279.9|2260.75|2255.15|8665
1701813600000|2023-12-05 22:00:00|2276.15|2270.55|2284.9|2279.3|2289.7|2284.1|2267.95|2262.35|7947
1701817200000|2023-12-05 23:00:00|2284.95|2279.35|2296.75|2291.15|2301.6|2296|2281.9|2276.3|8621
1701820800000|2023-12-06 00:00:00|2296.8|2291.2|2313.1|2307.5|2314.8|2309.2|2290.95|2285.35|9274
1701824400000|2023-12-06 01:00:00|2313.3|2307.7|2298.52|2292.92|2315.05|2309.45|2288.6|2283|9734
1701828000000|2023-12-06 02:00:00|2298.55|2292.95|2295.55|2289.95|2301.85|2296.25|2279|2273.4|9040
1701831600000|2023-12-06 03:00:00|2295.42|2289.82|2285.4|2279.8|2296.2|2290.6|2277.5|2271.9|8573
1701835200000|2023-12-06 04:00:00|2285.43|2279.83|2282.5|2276.9|2288.25|2282.65|2276.16|2270.56|7998
1701838800000|2023-12-06 05:00:00|2282.55|2276.95|2272.62|2267.02|2286.95|2281.35|2261.6|2256|8511
1701842400000|2023-12-06 06:00:00|2272.8|2267.2|2275.54|2269.94|2278.3|2272.7|2263.5|2257.9|8392
1701846000000|2023-12-06 07:00:00|2275.55|2269.95|2268.7|2263.1|2278.15|2272.55|2266.15|2260.55|8902
1701849600000|2023-12-06 08:00:00|2268.75|2263.15|2282|2276.4|2285.06|2279.46|2264.9|2259.3|8224
1701853200000|2023-12-06 09:00:00|2281.95|2276.35|2275.65|2270.05|2286.2|2280.6|2274.1|2268.5|8317
1701856800000|2023-12-06 10:00:00|2277.1|2271.5|2279.29|2273.69|2290.35|2284.75|2272.95|2267.35|8439
1701860400000|2023-12-06 11:00:00|2279.3|2273.7|2256.3|2250.7|2280.72|2275.12|2237.25|2231.65|10378
1701864000000|2023-12-06 12:00:00|2256.25|2250.65|2266.35|2260.75|2272.05|2266.45|2254.7|2249.1|8562
1701867600000|2023-12-06 13:00:00|2266.3|2260.7|2263.7|2258.1|2271.35|2265.75|2258.65|2253.05|8389
1701871200000|2023-12-06 14:00:00|2263.6|2258|2257.6|2252|2271.85|2266.25|2253.4|2247.8|9377
1701874800000|2023-12-06 15:00:00|2257.55|2251.95|2255.49|2249.89|2264.75|2259.15|2250.75|2245.15|9682
1701878400000|2023-12-06 16:00:00|2255.3|2249.7|2269.7|2264.1|2274.5|2268.9|2253.3|2247.7|9439
1701882000000|2023-12-06 17:00:00|2269.75|2264.15|2272.15|2266.55|2287.45|2281.85|2268.1|2262.5|8936
1701885600000|2023-12-06 18:00:00|2272.2|2266.6|2276.25|2270.65|2278.5|2272.9|2268|2262.4|7777
1701889200000|2023-12-06 19:00:00|2276.05|2270.45|2265.99|2260.39|2276.95|2271.35|2263.65|2258.05|7253
1701892800000|2023-12-06 20:00:00|2266.04|2260.44|2254.6|2249|2268.5|2262.9|2254.52|2248.92|7679
1701896400000|2023-12-06 21:00:00|2254.39|2248.79|2250.8|2245.2|2264.55|2258.95|2238.15|2232.55|8383
1701900000000|2023-12-06 22:00:00|2250.61|2245.01|2237.97|2232.37|2260.45|2254.85|2222.9|2217.3|6134
1701903600000|2023-12-06 23:00:00|2236.47|2230.87|2235.75|2230.15|2239.4|2233.8|2223.5|2217.9|8498
1701907200000|2023-12-07 00:00:00|2235.8|2230.2|2244.85|2239.25|2248.65|2243.05|2233.5|2227.9|8435
1701910800000|2023-12-07 01:00:00|2244.9|2239.3|2246.61|2241.01|2248.4|2242.8|2239.85|2234.25|8319
1701914400000|2023-12-07 02:00:00|2246.63|2241.03|2251.7|2246.1|2252.35|2246.75|2243.88|2238.28|7124
1701918000000|2023-12-07 03:00:00|2251.75|2246.15|2252.45|2246.85|2253.65|2248.05|2246.95|2241.35|6608
1701921600000|2023-12-07 04:00:00|2252.28|2246.68|2267.3|2261.7|2269.4|2263.8|2250.85|2245.25|7206
1701925200000|2023-12-07 05:00:00|2267.35|2261.75|2267.78|2262.18|2272.5|2266.9|2264.75|2259.15|7882
1701928800000|2023-12-07 06:00:00|2267.85|2262.25|2263.12|2257.52|2270.55|2264.95|2261.45|2255.85|7376
1701932400000|2023-12-07 07:00:00|2263.17|2257.57|2264.46|2258.86|2268.3|2262.7|2262.95|2257.35|6801
1701936000000|2023-12-07 08:00:00|2264.75|2259.15|2249.28|2243.68|2272.25|2266.65|2247.2|2241.6|8838
1701939600000|2023-12-07 09:00:00|2248.17|2242.57|2244.35|2238.75|2251.25|2245.65|2225.4|2219.8|10026
1701943200000|2023-12-07 10:00:00|2244.25|2238.65|2235.6|2230|2246.4|2240.8|2234.28|2228.68|8801
1701946800000|2023-12-07 11:00:00|2235.45|2229.85|2239.05|2233.45|2246.7|2241.1|2233.8|2228.2|8061
1701950400000|2023-12-07 12:00:00|2239.24|2233.64|2258.77|2253.17|2259|2253.4|2235.02|2229.42|8442
1701954000000|2023-12-07 13:00:00|2258.55|2252.95|2251.98|2246.38|2261.55|2255.95|2246.85|2241.25|7344
1701957600000|2023-12-07 14:00:00|2252|2246.4|2269.96|2264.36|2273.35|2267.75|2250.23|2244.63|6912
1701961200000|2023-12-07 15:00:00|2270|2264.4|2324.1|2318.5|2332.85|2327.25|2269.2|2263.6|10833
1701964800000|2023-12-07 16:00:00|2324.33|2318.73|2349.35|2343.75|2355.6|2350|2319.05|2313.45|10621
1701968400000|2023-12-07 17:00:00|2349.4|2343.8|2338.05|2332.45|2349.9|2344.3|2326.9|2321.3|9495
1701972000000|2023-12-07 18:00:00|2338.1|2332.5|2340.2|2334.6|2359.05|2353.45|2335.4|2329.8|8943
1701975600000|2023-12-07 19:00:00|2340.1|2334.5|2338.72|2333.12|2345.75|2340.15|2329.15|2323.55|8522
1701979200000|2023-12-07 20:00:00|2338.85|2333.25|2344.6|2339|2350.68|2345.08|2338.1|2332.5|7774
1701982800000|2023-12-07 21:00:00|2344.65|2339.05|2373.17|2367.57|2386.65|2381.05|2344.45|2338.85|8978
1701986400000|2023-12-07 22:00:00|2373.25|2367.65|2353.5|2347.9|2381.68|2376.08|2353.5|2347.9|6780
1701990000000|2023-12-07 23:00:00|2353.55|2347.95|2359.1|2353.5|2362.35|2356.75|2350.5|2344.9|7134
1701993600000|2023-12-08 00:00:00|2359.15|2353.55|2364.26|2358.66|2368.05|2362.45|2355.75|2350.15|7049
1701997200000|2023-12-08 01:00:00|2364.17|2358.57|2364.58|2358.98|2370.65|2365.05|2359.85|2354.25|7205
1702000800000|2023-12-08 02:00:00|2364.55|2358.95|2382.33|2376.73|2390.5|2384.9|2364.55|2358.95|7996
1702004400000|2023-12-08 03:00:00|2381.55|2375.95|2378.36|2372.76|2385.25|2379.65|2373.05|2367.45|7585
1702008000000|2023-12-08 04:00:00|2378.33|2372.73|2372.65|2367.05|2395.6|2390|2372.6|2367|7807
1702011600000|2023-12-08 05:00:00|2372.6|2367|2379.53|2373.93|2380.7|2375.1|2370.85|2365.25|6723
1702015200000|2023-12-08 06:00:00|2379.28|2373.68|2377.55|2371.95|2384.75|2379.15|2372.2|2366.6|7138
1702018800000|2023-12-08 07:00:00|2377.45|2371.85|2355.66|2350.06|2378.65|2373.05|2355.66|2350.06|7991
1702022400000|2023-12-08 08:00:00|2356|2350.4|2354.65|2349.05|2361.7|2356.1|2352.15|2346.55|7338
1702026000000|2023-12-08 09:00:00|2354.8|2349.2|2350.7|2345.1|2360.45|2354.85|2349.1|2343.5|6814
1702029600000|2023-12-08 10:00:00|2350.65|2345.05|2361.46|2355.86|2363.55|2357.95|2349.79|2344.19|7239
1702033200000|2023-12-08 11:00:00|2361.15|2355.55|2368.76|2363.16|2376.4|2370.8|2358.39|2352.79|8149
1702036800000|2023-12-08 12:00:00|2368.85|2363.25|2365.7|2360.1|2372.2|2366.6|2364.22|2358.62|7419
1702040400000|2023-12-08 13:00:00|2365.6|2360|2347.04|2341.44|2366.35|2360.75|2342.75|2337.15|8552
1702044000000|2023-12-08 14:00:00|2347.25|2341.65|2367.15|2361.55|2371.41|2365.81|2341.98|2336.38|9156
1702047600000|2023-12-08 15:00:00|2367.45|2361.85|2348.85|2343.25|2379.75|2374.15|2346.7|2341.1|8481
1702051200000|2023-12-08 16:00:00|2349.2|2343.6|2358.53|2352.93|2364.62|2359.02|2348.3|2342.7|7877
1702054800000|2023-12-08 17:00:00|2358.45|2352.85|2353.65|2348.05|2359.9|2354.3|2344.35|2338.75|7740
1702058400000|2023-12-08 18:00:00|2353.5|2347.9|2348.54|2342.94|2360.2|2354.6|2348.5|2342.9|6813
1702062000000|2023-12-08 19:00:00|2348.5|2342.9|2356.08|2350.48|2359.55|2353.95|2348.25|2342.65|5815
1702065600000|2023-12-08 20:00:00|2356.25|2350.65|2369.64|2364.04|2371.7|2366.1|2355.35|2349.75|6640
1702069200000|2023-12-08 21:00:00|2369.13|2363.53|2370.67|2365.07|2380.25|2374.65|2364.41|2358.81|7945
1702108800000|2023-12-09 08:00:00|2386.6|2381|2365.7|2360.1|2406.1|2400.5|2362.05|2356.45|6708
1702112400000|2023-12-09 09:00:00|2365.8|2360.2|2361.75|2356.15|2377.95|2372.35|2358.45|2352.85|5257
1702116000000|2023-12-09 10:00:00|2361.85|2356.25|2363|2357.4|2366.74|2361.14|2356.25|2350.65|3540
1702119600000|2023-12-09 11:00:00|2362.95|2357.35|2359.9|2354.3|2364.25|2358.65|2352.6|2347|3010
1702123200000|2023-12-09 12:00:00|2359.85|2354.25|2356.2|2350.6|2365.15|2359.55|2355.6|2350|1127
1702126800000|2023-12-09 13:00:00|2361.95|2356.35|2363.1|2357.5|2363.75|2358.15|2353.7|2348.1|3084
1702130400000|2023-12-09 14:00:00|2363.15|2357.55|2355.7|2350.1|2372.55|2366.95|2341.05|2335.45|5476
1702134000000|2023-12-09 15:00:00|2355.65|2350.05|2367.25|2361.65|2370.2|2364.6|2351.2|2345.6|5343
1702137600000|2023-12-09 16:00:00|2367.45|2361.85|2358.85|2353.25|2369.15|2363.55|2349.5|2343.9|4400
1702141200000|2023-12-09 17:00:00|2358.8|2353.2|2351.75|2346.15|2358.8|2353.2|2346.05|2340.45|4817
1702144800000|2023-12-09 18:00:00|2351.8|2346.2|2362.6|2357|2364.55|2358.95|2351.2|2345.6|3830
1702148400000|2023-12-09 19:00:00|2362.55|2356.95|2361.4|2355.8|2364.7|2359.1|2359.2|2353.6|3032
1702152000000|2023-12-09 20:00:00|2361.35|2355.75|2356.6|2351|2362.05|2356.45|2349.65|2344.05|3811
1702155600000|2023-12-09 21:00:00|2356.65|2351.05|2357.9|2352.3|2361.26|2355.66|2347.5|2341.9|3513
1702159200000|2023-12-09 22:00:00|2357.95|2352.35|2356.65|2351.05|2366.02|2360.42|2356.45|2350.85|1666
1702162800000|2023-12-09 23:00:00|2356.6|2351|2342.25|2336.65|2360.85|2355.25|2332.35|2326.75|4608
1702166400000|2023-12-10 00:00:00|2342.3|2336.7|2354.65|2349.05|2356.6|2351|2341.2|2335.6|3521
1702170000000|2023-12-10 01:00:00|2354.9|2349.3|2352.15|2346.55|2358.25|2352.65|2349.15|2343.55|3563
1702173600000|2023-12-10 02:00:00|2352.3|2346.7|2348.7|2343.1|2355.35|2349.75|2346.25|2340.65|3433
1702177200000|2023-12-10 03:00:00|2348.65|2343.05|2354.44|2348.84|2354.9|2349.3|2348.45|2342.85|2939
1702180800000|2023-12-10 04:00:00|2354.45|2348.85|2357.8|2352.2|2358.2|2352.6|2351.65|2346.05|2631
1702184400000|2023-12-10 05:00:00|2357.9|2352.3|2360.45|2354.85|2362.05|2356.45|2354.95|2349.35|2339
1702188000000|2023-12-10 06:00:00|2360.75|2355.15|2354|2348.4|2360.85|2355.25|2351.4|2345.8|2301
1702191600000|2023-12-10 07:00:00|2353.72|2348.12|2356.95|2351.35|2357.9|2352.3|2347.55|2341.95|2696
1702195200000|2023-12-10 08:00:00|2356.9|2351.3|2347.3|2341.7|2359.25|2353.65|2344.3|2338.7|4123
1702198800000|2023-12-10 09:00:00|2347.35|2341.75|2326.05|2320.45|2349.15|2343.55|2325.35|2319.75|4785
1702202400000|2023-12-10 10:00:00|2326.1|2320.5|2339|2333.4|2339.8|2334.2|2325.7|2320.1|4093
1702206000000|2023-12-10 11:00:00|2339.05|2333.45|2340.9|2335.3|2342.5|2336.9|2337.45|2331.85|3043
1702209600000|2023-12-10 12:00:00|2340.95|2335.35|2352.7|2347.1|2352.85|2347.25|2340.3|2334.7|3021
1702213200000|2023-12-10 13:00:00|2352.75|2347.15|2348.35|2342.75|2353.1|2347.5|2342.95|2337.35|3235
1702216800000|2023-12-10 14:00:00|2348.4|2342.8|2349.43|2343.83|2356|2350.4|2346.95|2341.35|3847
1702220400000|2023-12-10 15:00:00|2349.58|2343.98|2354.95|2349.35|2358.9|2353.3|2346.8|2341.2|4417
1702224000000|2023-12-10 16:00:00|2354.75|2349.15|2351.3|2345.7|2358.95|2353.35|2348.25|2342.65|4198
1702227600000|2023-12-10 17:00:00|2351.25|2345.65|2348.35|2342.75|2352.35|2346.75|2343.5|2337.9|3329
1702231200000|2023-12-10 18:00:00|2348.25|2342.65|2360.35|2354.75|2364.4|2358.8|2348.15|2342.55|4031
1702234800000|2023-12-10 19:00:00|2360.2|2354.6|2358.35|2352.75|2362.7|2357.1|2354.1|2348.5|3735
1702238400000|2023-12-10 20:00:00|2358.3|2352.7|2379.94|2372.84|2380.68|2373.58|2357.6|2352|3894
1702242000000|2023-12-10 21:00:00|2379.55|2372.45|2362.84|2357.24|2380.3|2373.2|2362.55|2356.65|4338
1702245600000|2023-12-10 22:00:00|2363.04|2357.44|2364.5|2358.9|2370.95|2365.35|2360.15|2354.55|2544
1702249200000|2023-12-10 23:00:00|2364.75|2359.15|2355.1|2349.5|2367.85|2362.25|2347.25|2341.65|4526
1702252800000|2023-12-11 00:00:00|2355.25|2349.65|2346.65|2341.05|2357.95|2352.35|2345.98|2340.38|7282
1702256400000|2023-12-11 01:00:00|2346.48|2340.88|2334.05|2328.45|2346.75|2341.15|2329.95|2324.35|8758
1702260000000|2023-12-11 02:00:00|2334.45|2328.85|2233.2|2227.6|2335.53|2329.93|2147.85|2142.25|11391
1702263600000|2023-12-11 03:00:00|2233.1|2227.5|2254.8|2249.2|2260.3|2254.7|2228.2|2222.6|9707
1702267200000|2023-12-11 04:00:00|2254.6|2249|2244.9|2239.3|2255.8|2250.2|2235.2|2229.6|9134
1702270800000|2023-12-11 05:00:00|2244.75|2239.15|2253.25|2247.65|2257.25|2251.65|2235.45|2229.85|8742
1702274400000|2023-12-11 06:00:00|2253.1|2247.5|2245.81|2240.21|2254.34|2248.74|2229.6|2224|9238
1702278000000|2023-12-11 07:00:00|2245.5|2239.9|2239.46|2233.86|2251.48|2245.88|2238.4|2232.8|8269
1702281600000|2023-12-11 08:00:00|2239.51|2233.91|2246.4|2240.8|2249.05|2243.45|2232.76|2227.16|7864
1702285200000|2023-12-11 09:00:00|2246.45|2240.85|2250.79|2245.19|2252.63|2247.03|2243.35|2237.75|7025
1702288800000|2023-12-11 10:00:00|2250.78|2245.18|2248.25|2242.65|2255.7|2250.1|2243.98|2238.38|6504
1702292400000|2023-12-11 11:00:00|2248.21|2242.61|2252.6|2247|2253.64|2248.04|2240.25|2234.65|6730
1702296000000|2023-12-11 12:00:00|2252.55|2246.95|2244.85|2239.25|2255.05|2249.45|2244.45|2238.85|7242
1702299600000|2023-12-11 13:00:00|2245.22|2239.62|2233.5|2227.9|2248.55|2242.95|2231.25|2225.65|7127
1702303200000|2023-12-11 14:00:00|2233.45|2227.85|2221.35|2215.75|2239.25|2233.65|2219.05|2213.45|9749
1702306800000|2023-12-11 15:00:00|2221.3|2215.7|2220.9|2215.3|2229.9|2224.3|2205.9|2200.3|8711
1702310400000|2023-12-11 16:00:00|2220.7|2215.1|2221.8|2216.2|2223.75|2218.15|2189.8|2184.2|9629
1702314000000|2023-12-11 17:00:00|2221.9|2216.3|2206.25|2200.65|2222.25|2216.65|2202.95|2197.35|8603
1702317600000|2023-12-11 18:00:00|2206.2|2200.6|2192.33|2186.73|2206.3|2200.7|2157.7|2152.1|11027
1702321200000|2023-12-11 19:00:00|2192.2|2186.6|2187.7|2182.1|2196.6|2191|2160.15|2154.55|9960
1702324800000|2023-12-11 20:00:00|2188.17|2182.57|2201.46|2195.86|2202.4|2196.8|2181.4|2175.8|8409
1702328400000|2023-12-11 21:00:00|2201.55|2195.95|2219.55|2213.95|2220.1|2214.5|2200.43|2194.83|8400
1702332000000|2023-12-11 22:00:00|2219.5|2213.9|2225.3|2219.7|2227.65|2222.05|2216|2210.4|6472
1702335600000|2023-12-11 23:00:00|2225.35|2219.75|2226.9|2221.3|2229.05|2223.45|2217.6|2212|6872
1702339200000|2023-12-12 00:00:00|2226.95|2221.35|2232.18|2226.58|2242.4|2236.8|2222.65|2217.05|7926
1702342800000|2023-12-12 01:00:00|2232.28|2226.68|2236.43|2230.83|2241.87|2236.27|2229.2|2223.6|7601
1702346400000|2023-12-12 02:00:00|2236.42|2230.82|2240.77|2235.17|2245.95|2240.35|2235.05|2229.45|6926
1702350000000|2023-12-12 03:00:00|2240.82|2235.22|2233.15|2227.55|2242.63|2237.03|2231.45|2225.85|6637
1702353600000|2023-12-12 04:00:00|2233.35|2227.75|2219.15|2213.55|2237.08|2231.48|2218.6|2213|7431
1702357200000|2023-12-12 05:00:00|2218.65|2213.05|2227.3|2221.7|2233.04|2227.44|2218.65|2213.05|6461
1702360800000|2023-12-12 06:00:00|2227.35|2221.75|2226.22|2220.62|2228.35|2222.75|2213.9|2208.3|7243
1702364400000|2023-12-12 07:00:00|2226.15|2220.55|2235.45|2229.85|2241.15|2235.55|2225.5|2219.9|7698
1702368000000|2023-12-12 08:00:00|2235.25|2229.65|2237.8|2232.2|2240.8|2235.2|2228.37|2222.77|7737
1702371600000|2023-12-12 09:00:00|2237.75|2232.15|2233.65|2228.05|2238.22|2232.62|2232.5|2226.9|874
1702375200000|2023-12-12 10:00:00|2228.84|2223.24|2227.65|2222.05|2229.7|2224.1|2223.71|2218.11|6155
1702378800000|2023-12-12 11:00:00|2227.6|2222|2210.55|2204.95|2227.95|2222.35|2209.15|2203.55|6654
1702382400000|2023-12-12 12:00:00|2210.5|2204.9|2227.2|2221.6|2230.8|2225.2|2209.55|2203.95|7471
1702386000000|2023-12-12 13:00:00|2227.25|2221.65|2225.54|2219.94|2235.6|2230|2217.05|2211.45|8869
1702389600000|2023-12-12 14:00:00|2225.55|2219.95|2208.51|2202.91|2227.85|2222.25|2202.65|2197.05|8842
1702393200000|2023-12-12 15:00:00|2208.45|2202.85|2194.68|2189.08|2214.41|2208.81|2187.75|2182.15|10052
1702396800000|2023-12-12 16:00:00|2194.65|2189.05|2192.4|2186.8|2200.19|2194.59|2185.3|2179.7|8631
1702400400000|2023-12-12 17:00:00|2192.55|2186.95|2173.05|2167.45|2192.92|2187.32|2168.63|2163.03|9427
1702404000000|2023-12-12 18:00:00|2173.55|2167.95|2191.86|2186.26|2196.36|2190.76|2171.9|2166.3|8526
1702407600000|2023-12-12 19:00:00|2191.81|2186.21|2180.34|2174.74|2192.19|2186.59|2174.95|2169.35|7512
1702411200000|2023-12-12 20:00:00|2180.4|2174.8|2188.33|2182.73|2190.75|2185.15|2172.25|2166.65|7520
1702414800000|2023-12-12 21:00:00|2188.5|2182.9|2174.95|2169.35|2193.45|2187.85|2167.9|2162.3|7608
1702418400000|2023-12-12 22:00:00|2174.07|2168.47|2190.18|2184.58|2193.3|2187.7|2173.4|2167.8|4722
1702422000000|2023-12-12 23:00:00|2190.3|2184.7|2205.3|2199.7|2208.55|2202.95|2189.85|2184.25|6245
1702425600000|2023-12-13 00:00:00|2205.08|2199.48|2205.35|2199.75|2208.45|2202.85|2200.5|2194.9|6910
1702429200000|2023-12-13 01:00:00|2205.45|2199.85|2176.6|2171|2206.45|2200.85|2176.6|2171|8329
1702432800000|2023-12-13 02:00:00|2176.45|2170.85|2176.55|2170.95|2182.7|2177.1|2154.15|2148.55|9166
1702436400000|2023-12-13 03:00:00|2176.6|2171|2168.39|2162.79|2180.58|2174.98|2164.8|2159.2|7305
1702440000000|2023-12-13 04:00:00|2168.49|2162.89|2169.35|2163.75|2169.82|2164.22|2148.1|2142.5|7934
1702443600000|2023-12-13 05:00:00|2169.4|2163.8|2175.05|2169.45|2175.25|2169.65|2164.9|2159.3|6949
1702447200000|2023-12-13 06:00:00|2175.1|2169.5|2156.28|2150.68|2177.95|2172.35|2154.04|2148.44|6992
1702450800000|2023-12-13 07:00:00|2156.1|2150.5|2174.02|2168.42|2181.55|2175.95|2150.95|2145.35|8177
1702454400000|2023-12-13 08:00:00|2174.1|2168.5|2186.6|2181|2187.68|2182.08|2173.38|2167.78|6357
1702458000000|2023-12-13 09:00:00|2186.77|2181.17|2178.91|2173.31|2187.38|2181.78|2169.85|2164.25|6019
1702461600000|2023-12-13 10:00:00|2178.65|2173.05|2179.45|2173.85|2182.75|2177.15|2170.65|2165.05|6189
1702465200000|2023-12-13 11:00:00|2179.35|2173.75|2172.97|2167.37|2183.3|2177.7|2170.8|2165.2|6795
1702468800000|2023-12-13 12:00:00|2173|2167.4|2184.3|2178.7|2184.95|2179.35|2170.55|2164.95|6703
1702472400000|2023-12-13 13:00:00|2184.35|2178.75|2192.65|2187.05|2197.19|2191.59|2182.06|2176.46|8294
1702476000000|2023-12-13 14:00:00|2192.75|2187.15|2190.15|2184.55|2194.3|2188.7|2184.4|2178.8|7742
1702479600000|2023-12-13 15:00:00|2190.07|2184.47|2219.01|2213.41|2227.5|2221.9|2189.85|2184.25|9621
1702483200000|2023-12-13 16:00:00|2219|2213.4|2207.1|2201.5|2229.35|2223.75|2203|2197.4|8580
1702486800000|2023-12-13 17:00:00|2207|2201.4|2215.55|2209.95|2217.6|2212|2204.25|2198.65|8037
1702490400000|2023-12-13 18:00:00|2215.6|2210|2218.4|2212.8|2223.89|2218.29|2212.05|2206.45|7152
1702494000000|2023-12-13 19:00:00|2218.35|2212.75|2256.05|2250.45|2257.45|2251.85|2218.35|2212.75|10165
1702497600000|2023-12-13 20:00:00|2255.95|2250.35|2261.4|2255.8|2265.7|2260.1|2248.1|2242.5|9160
1702501200000|2023-12-13 21:00:00|2261.5|2255.9|2264.05|2258.45|2269.8|2264.2|2252.11|2246.51|8259
1702504800000|2023-12-13 22:00:00|2264.1|2258.5|2263.96|2258.36|2287.1|2281.5|2261.75|2256.15|7765
1702508400000|2023-12-13 23:00:00|2264.15|2258.55|2263.55|2257.95|2268.45|2262.85|2259|2253.4|7630
1702512000000|2023-12-14 00:00:00|2263.65|2258.05|2262.27|2256.67|2265.8|2260.2|2256.81|2251.21|7826
1702515600000|2023-12-14 01:00:00|2262.35|2256.75|2257.45|2251.85|2264.55|2258.95|2251.55|2245.95|7082
1702519200000|2023-12-14 02:00:00|2257.36|2251.76|2256.15|2250.55|2258.4|2252.8|2249.15|2243.55|7292
1702522800000|2023-12-14 03:00:00|2255.95|2250.35|2254.8|2249.2|2258.7|2253.1|2251.2|2245.6|6884
1702526400000|2023-12-14 04:00:00|2254.95|2249.35|2251.27|2245.67|2258.75|2253.15|2250|2244.4|6994
1702530000000|2023-12-14 05:00:00|2251.35|2245.75|2264.41|2258.81|2264.99|2259.39|2250.91|2245.31|6987
1702533600000|2023-12-14 06:00:00|2264.65|2259.05|2282.61|2277.01|2285.6|2280|2260.93|2255.33|8094
1702537200000|2023-12-14 07:00:00|2282.5|2276.9|2285.95|2280.35|2286.9|2281.3|2273.32|2267.72|7490
1702540800000|2023-12-14 08:00:00|2286.1|2280.5|2277.36|2271.76|2291.5|2285.9|2275.45|2269.85|8299
1702544400000|2023-12-14 09:00:00|2277.41|2271.81|2289.45|2283.85|2291.6|2286|2274.32|2268.72|7716
1702548000000|2023-12-14 10:00:00|2288.2|2282.6|2289.22|2283.62|2293.65|2288.05|2279.06|2273.46|7085
1702551600000|2023-12-14 11:00:00|2289.3|2283.7|2310.3|2304.7|2310.95|2305.35|2284.02|2278.42|7608
1702555200000|2023-12-14 12:00:00|2310.4|2304.8|2305.34|2299.74|2320.15|2314.55|2299.36|2293.76|7605
1702558800000|2023-12-14 13:00:00|2305.45|2299.85|2282.05|2276.45|2307|2301.4|2233.67|2228.07|9614
1702562400000|2023-12-14 14:00:00|2282.13|2276.53|2290.95|2285.35|2299.75|2294.15|2270.65|2265.05|9462
1702566000000|2023-12-14 15:00:00|2290.9|2285.3|2277.95|2272.35|2293.64|2288.04|2270.75|2265.15|8734
1702569600000|2023-12-14 16:00:00|2277.9|2272.3|2285.45|2279.85|2292.3|2286.7|2277.45|2271.85|7728
1702573200000|2023-12-14 17:00:00|2285.5|2279.9|2308.05|2302.45|2317.35|2311.75|2285|2279.4|8882
1702576800000|2023-12-14 18:00:00|2308.15|2302.55|2290.35|2284.75|2308.44|2302.84|2289.3|2283.7|7495
1702580400000|2023-12-14 19:00:00|2290.3|2284.7|2296.15|2290.55|2297.45|2291.85|2286.85|2281.25|6339
1702584000000|2023-12-14 20:00:00|2296.38|2290.78|2293.9|2288.3|2296.51|2290.91|2286.75|2281.15|6171
1702587600000|2023-12-14 21:00:00|2294.05|2288.45|2302.6|2297|2305.8|2300.2|2292.33|2286.73|5164
1702591200000|2023-12-14 22:00:00|2302.55|2296.95|2318.24|2312.64|2318.7|2313.1|2300.5|2294.9|4551
1702594800000|2023-12-14 23:00:00|2318.2|2312.6|2318.65|2313.05|2335.25|2329.65|2316.35|2310.75|7023
1702598400000|2023-12-15 00:00:00|2318.6|2313|2303|2297.4|2321.2|2315.6|2302.05|2296.45|6774
1702602000000|2023-12-15 01:00:00|2302.8|2297.2|2301.4|2295.8|2308|2302.4|2298.56|2292.96|6162
1702605600000|2023-12-15 02:00:00|2301.63|2296.03|2290.25|2284.65|2303.1|2297.5|2288.4|2282.8|6434
1702609200000|2023-12-15 03:00:00|2290.3|2284.7|2283.35|2277.75|2292.7|2287.1|2279.25|2273.65|6804
1702612800000|2023-12-15 04:00:00|2283.4|2277.8|2284.85|2279.25|2286.9|2281.3|2277.35|2271.75|6301
1702616400000|2023-12-15 05:00:00|2284.95|2279.35|2268.5|2262.9|2287.2|2281.6|2265.9|2260.3|7281
1702620000000|2023-12-15 06:00:00|2268.45|2262.85|2262.35|2256.75|2272.6|2267|2259.8|2254.2|3920
1702623600000|2023-12-15 07:00:00|2262.4|2256.8|2274.67|2269.07|2275.35|2269.75|2262.1|2256.5|3180
1702627200000|2023-12-15 08:00:00|2275.15|2269.55|2280.5|2274.9|2281.25|2275.65|2268.75|2263.15|3701
1702630800000|2023-12-15 09:00:00|2280.45|2274.85|2281.6|2276|2289.95|2284.35|2277.3|2271.7|4369
1702634400000|2023-12-15 10:00:00|2281.75|2276.15|2282.47|2276.87|2284.55|2278.95|2274.6|2269|5065
1702638000000|2023-12-15 11:00:00|2282.45|2276.85|2275.5|2269.9|2283.05|2277.45|2272.05|2266.45|5641
1702641600000|2023-12-15 12:00:00|2275.7|2270.1|2262.9|2257.3|2276.65|2271.05|2262.15|2256.55|6722
1702645200000|2023-12-15 13:00:00|2262.85|2257.25|2251.4|2245.8|2263.88|2258.28|2244.15|2238.55|8677
1702648800000|2023-12-15 14:00:00|2251.45|2245.85|2246.15|2240.55|2256.45|2250.85|2236.1|2230.5|8107
1702652400000|2023-12-15 15:00:00|2246.44|2240.84|2233.8|2228.2|2251.9|2246.3|2226.9|2221.3|8212
1702656000000|2023-12-15 16:00:00|2233.7|2228.1|2239.2|2233.6|2247.55|2241.95|2230.35|2224.75|5250
1702659600000|2023-12-15 17:00:00|2239.82|2234.22|2231.8|2226.2|2248.1|2242.5|2231.7|2226.1|4926
1702663200000|2023-12-15 18:00:00|2231.75|2226.15|2246.81|2241.21|2247.66|2242.06|2230.9|2225.3|6446
1702666800000|2023-12-15 19:00:00|2246.65|2241.05|2244.6|2239|2251.15|2245.55|2241.9|2236.3|6531
1702670400000|2023-12-15 20:00:00|2244.65|2239.05|2253.5|2247.9|2255.1|2249.5|2242.64|2237.04|6945
1702674000000|2023-12-15 21:00:00|2253.59|2247.99|2246.55|2240.95|2255|2249.4|2246.34|2240.74|6136
1702713600000|2023-12-16 08:00:00|2242.8|2237.2|2245.5|2239.9|2247.8|2242.2|2240.7|2235.1|3686
1702717200000|2023-12-16 09:00:00|2245.6|2240|2247.55|2241.95|2252.25|2246.65|2245.6|2240|3676
1702720800000|2023-12-16 10:00:00|2247.6|2242|2249.68|2244.08|2250.33|2244.73|2245|2239.4|4058
1702724400000|2023-12-16 11:00:00|2249.35|2243.75|2254.45|2248.85|2255|2249.4|2246.6|2241|4357
1702728000000|2023-12-16 12:00:00|2254.33|2248.73|2257.15|2251.55|2258.55|2252.95|2248.75|2243.15|4108
1702731600000|2023-12-16 13:00:00|2257.1|2251.5|2247|2241.4|2260.6|2255|2241.2|2235.6|4441
1702735200000|2023-12-16 14:00:00|2247.05|2241.45|2248.9|2243.3|2250.25|2244.65|2242.85|2237.25|3061
1702738800000|2023-12-16 15:00:00|2249|2243.4|2257.35|2251.75|2258.9|2253.3|2246.35|2240.75|3411
1702742400000|2023-12-16 16:00:00|2257.6|2252|2254.55|2248.95|2264.9|2259.3|2251.9|2246.3|4127
1702746000000|2023-12-16 17:00:00|2254.5|2248.9|2251.4|2245.8|2256.5|2250.9|2247.5|2241.9|4119
1702749600000|2023-12-16 18:00:00|2251.45|2245.85|2245|2239.4|2251.68|2246.08|2236.7|2231.1|3790
1702753200000|2023-12-16 19:00:00|2245.1|2239.5|2236.75|2231.15|2247.98|2242.38|2231.95|2226.35|4356
1702756800000|2023-12-16 20:00:00|2236.8|2231.2|2239.2|2233.6|2243.35|2237.75|2234.55|2228.95|3640
1702760400000|2023-12-16 21:00:00|2239.07|2233.47|2232.85|2227.25|2240.7|2235.1|2229.8|2224.2|3824
1702764000000|2023-12-16 22:00:00|2231.95|2226.35|2229.84|2224.24|2236|2230.4|2221.05|2215.45|2823
1702767600000|2023-12-16 23:00:00|2229.79|2224.19|2230.06|2224.46|2231.05|2225.45|2221.6|2216|3685
1702771200000|2023-12-17 00:00:00|2230.01|2224.41|2226.98|2221.38|2234.75|2229.15|2226.25|2220.65|3866
1702774800000|2023-12-17 01:00:00|2226.35|2220.75|2224|2218.4|2233.55|2227.95|2220.3|2214.7|4677
1702778400000|2023-12-17 02:00:00|2224.43|2218.83|2214.9|2209.3|2230.7|2225.1|2212.85|2207.25|4168
1702782000000|2023-12-17 03:00:00|2214.95|2209.35|2217.06|2211.46|2221.7|2216.1|2212.85|2207.25|4015
1702785600000|2023-12-17 04:00:00|2216.91|2211.31|2221.8|2216.2|2224.2|2218.6|2216.7|2211.1|3103
1702789200000|2023-12-17 05:00:00|2221.75|2216.15|2215.15|2209.55|2224.9|2219.3|2207|2201.4|3745
1702792800000|2023-12-17 06:00:00|2215.1|2209.5|2215.66|2210.06|2218|2212.4|2201.35|2195.75|4271
1702796400000|2023-12-17 07:00:00|2215.2|2209.6|2209.45|2203.85|2218.15|2212.55|2207.45|2201.85|3885
1702800000000|2023-12-17 08:00:00|2209.62|2204.02|2215.4|2209.8|2216.9|2211.3|2205.95|2200.35|4060
1702803600000|2023-12-17 09:00:00|2215.3|2209.7|2219.45|2213.85|2220.65|2215.05|2209.85|2204.25|3625
1702807200000|2023-12-17 10:00:00|2219.5|2213.9|2216.55|2210.95|2221.09|2215.49|2213.55|2207.95|2998
1702810800000|2023-12-17 11:00:00|2216.68|2211.08|2216.6|2211|2219.45|2213.85|2210.3|2204.7|3297
1702814400000|2023-12-17 12:00:00|2216.65|2211.05|2218.1|2212.5|2221|2215.4|2212.1|2206.5|3748
1702818000000|2023-12-17 13:00:00|2218.09|2212.49|2210.83|2205.23|2218.65|2213.05|2206.9|2201.3|4307
1702821600000|2023-12-17 14:00:00|2210.9|2205.3|2209.1|2203.5|2218.19|2212.59|2201.05|2195.45|5216
1702825200000|2023-12-17 15:00:00|2209.6|2204|2222.5|2216.9|2226.65|2221.05|2206.45|2200.85|4481
1702828800000|2023-12-17 16:00:00|2222.45|2216.85|2233.9|2228.3|2234.15|2228.55|2214.65|2209.05|5106
1702832400000|2023-12-17 17:00:00|2234|2228.4|2226.8|2221.2|2242.15|2236.55|2222.95|2217.35|5769
1702836000000|2023-12-17 18:00:00|2226.55|2220.95|2233.05|2227.45|2238.8|2233.2|2211.1|2205.5|5093
1702839600000|2023-12-17 19:00:00|2232.9|2227.3|2234.7|2229.1|2238.15|2232.55|2231.4|2225.8|3764
1702843200000|2023-12-17 20:00:00|2234.75|2229.15|2248.1|2241|2249.5|2242.4|2234.2|2228.6|4327
1702846800000|2023-12-17 21:00:00|2248|2240.9|2240.15|2234.55|2248.3|2241.2|2236.9|2229.95|3336
1702850400000|2023-12-17 22:00:00|2240|2234.4|2219.35|2213.75|2240.78|2235.18|2212.75|2207.15|3834
1702854000000|2023-12-17 23:00:00|2219.25|2213.65|2197.55|2191.95|2223.25|2217.65|2193.55|2187.95|7059
1702857600000|2023-12-18 00:00:00|2197.5|2191.9|2194.45|2188.85|2205.55|2199.95|2193.1|2187.5|7780
1702861200000|2023-12-18 01:00:00|2194.5|2188.9|2171.05|2165.45|2199.95|2194.35|2170.85|2165.25|8489
1702864800000|2023-12-18 02:00:00|2171.1|2165.5|2167.6|2162|2180.55|2174.95|2163.15|2157.55|8682
1702868400000|2023-12-18 03:00:00|2167.73|2162.13|2176.16|2170.56|2177|2171.4|2165.75|2160.15|7923
1702872000000|2023-12-18 04:00:00|2176.05|2170.45|2175.7|2170.1|2180.35|2174.75|2173.5|2167.9|5969
1702875600000|2023-12-18 05:00:00|2175.75|2170.15|2167.5|2161.9|2176.15|2170.55|2165.8|2160.2|6525
1702879200000|2023-12-18 06:00:00|2168.08|2162.48|2180.94|2175.34|2182.65|2177.05|2165.9|2160.3|7086
1702882800000|2023-12-18 07:00:00|2181.1|2175.5|2169.58|2163.98|2185|2179.4|2166.95|2161.35|7285
1702886400000|2023-12-18 08:00:00|2169.45|2163.85|2172.8|2167.2|2178.45|2172.85|2161.1|2155.5|7229
1702890000000|2023-12-18 09:00:00|2172.95|2167.35|2159.3|2153.7|2173.1|2167.5|2148.05|2142.45|8918
1702893600000|2023-12-18 10:00:00|2159.2|2153.6|2137.3|2131.7|2160.04|2154.44|2119.1|2113.5|9727
1702897200000|2023-12-18 11:00:00|2137.72|2132.12|2142.9|2137.3|2148.15|2142.55|2132.25|2126.65|8551
1702900800000|2023-12-18 12:00:00|2143|2137.4|2128.75|2123.15|2144.45|2138.85|2128.65|2123.05|7714
1702904400000|2023-12-18 13:00:00|2128.84|2123.24|2157.3|2151.7|2161.1|2155.5|2128|2122.4|8624
1702908000000|2023-12-18 14:00:00|2157.25|2151.65|2169.85|2164.25|2174.16|2168.56|2153.15|2147.55|8430
1702911600000|2023-12-18 15:00:00|2169.71|2164.11|2156.26|2150.66|2171.3|2165.7|2154.4|2148.8|8571
1702915200000|2023-12-18 16:00:00|2156.65|2151.05|2164.88|2159.28|2165.05|2159.45|2150.35|2144.75|8030
1702918800000|2023-12-18 17:00:00|2164.45|2158.85|2164.5|2158.9|2173.6|2168|2160.6|2155|7478
1702922400000|2023-12-18 18:00:00|2164.55|2158.95|2172.15|2166.55|2172.52|2166.92|2159.89|2154.29|6478
1702926000000|2023-12-18 19:00:00|2172.2|2166.6|2176.95|2171.35|2177.99|2172.39|2170.03|2164.43|7741
1702929600000|2023-12-18 20:00:00|2176.85|2171.25|2188|2182.4|2190.1|2184.5|2169.35|2163.75|8152
1702933200000|2023-12-18 21:00:00|2188.05|2182.45|2218.53|2212.93|2219.75|2214.15|2185.85|2180.25|9880
1702936800000|2023-12-18 22:00:00|2218.7|2213.1|2214.76|2209.16|2226|2220.4|2212.1|2206.5|7518
1702940400000|2023-12-18 23:00:00|2214.85|2209.25|2221.8|2216.2|2225.85|2220.25|2214.73|2209.13|7666
1702944000000|2023-12-19 00:00:00|2221.49|2215.89|2216.85|2211.25|2224.65|2219.05|2213.45|2207.85|8033
1702947600000|2023-12-19 01:00:00|2216.77|2211.17|2248.7|2243.1|2249.82|2244.22|2214.85|2209.25|8488
1702951200000|2023-12-19 02:00:00|2248.75|2243.15|2235.75|2230.15|2254.2|2248.6|2235.48|2229.88|8255
1702954800000|2023-12-19 03:00:00|2235.6|2230|2239.04|2233.44|2241.35|2235.75|2233.45|2227.85|6649
1702958400000|2023-12-19 04:00:00|2238.95|2233.35|2238.95|2233.35|2244.75|2239.15|2233.38|2227.78|7365
1702962000000|2023-12-19 05:00:00|2239.25|2233.65|2245.65|2240.05|2247|2241.4|2237.1|2231.5|6467
1702965600000|2023-12-19 06:00:00|2245.6|2240|2244.68|2239.08|2249.62|2244.02|2238.75|2233.15|5781
1702969200000|2023-12-19 07:00:00|2244.5|2238.9|2249.77|2244.17|2255.4|2249.8|2244.5|2238.9|6679
1702972800000|2023-12-19 08:00:00|2249.95|2244.35|2249.9|2244.3|2257.25|2251.65|2246.5|2240.9|7187
1702976400000|2023-12-19 09:00:00|2249.95|2244.35|2247|2241.4|2255.7|2250.1|2243.35|2237.75|7377
1702980000000|2023-12-19 10:00:00|2246.9|2241.3|2243.8|2238.2|2248.9|2243.3|2239.65|2234.05|7067
1702983600000|2023-12-19 11:00:00|2243.64|2238.04|2238.15|2232.55|2246.25|2240.65|2236.6|2231|6727
1702987200000|2023-12-19 12:00:00|2238.06|2232.46|2234.35|2228.75|2243.25|2237.65|2230.95|2225.35|6797
1702990800000|2023-12-19 13:00:00|2234.3|2228.7|2227.1|2221.5|2237.95|2232.35|2227.05|2221.45|7333
1702994400000|2023-12-19 14:00:00|2227.15|2221.55|2189.65|2184.05|2229.4|2223.8|2184.9|2179.3|9901
1702998000000|2023-12-19 15:00:00|2189.95|2184.35|2192.95|2187.35|2206.6|2201|2180.85|2175.25|9809
1703001600000|2023-12-19 16:00:00|2192.9|2187.3|2179.2|2173.6|2207.06|2201.46|2177.2|2171.6|8100
1703005200000|2023-12-19 17:00:00|2179.25|2173.65|2142.25|2136.65|2182.15|2176.55|2140.95|2135.35|10369
1703008800000|2023-12-19 18:00:00|2142.3|2136.7|2173.8|2168.2|2175.7|2170.1|2137.9|2132.3|8298
1703012400000|2023-12-19 19:00:00|2173.85|2168.25|2178.3|2172.7|2188.35|2182.75|2170.05|2164.45|7670
1703016000000|2023-12-19 20:00:00|2178.17|2172.57|2172.05|2166.45|2180.8|2175.2|2166.45|2160.85|7945
1703019600000|2023-12-19 21:00:00|2171.79|2166.19|2187.99|2182.39|2188.01|2182.41|2171.51|2165.91|7400
1703023200000|2023-12-19 22:00:00|2187.95|2182.35|2179.51|2173.91|2188.3|2182.7|2173.5|2167.9|5720
1703026800000|2023-12-19 23:00:00|2179.48|2173.88|2180.3|2174.7|2184.65|2179.05|2171.87|2166.27|6911
1703030400000|2023-12-20 00:00:00|2180.35|2174.75|2187.69|2182.09|2192.85|2187.25|2178.2|2172.6|8015
1703034000000|2023-12-20 01:00:00|2187.65|2182.05|2178.51|2172.91|2189.89|2184.29|2172.6|2167|7529
1703037600000|2023-12-20 02:00:00|2178.65|2173.05|2187.65|2182.05|2189.3|2183.7|2173.66|2168.06|7187
1703041200000|2023-12-20 03:00:00|2187.56|2181.96|2188.3|2182.7|2189|2183.4|2183|2177.4|6346
1703044800000|2023-12-20 04:00:00|2188.35|2182.75|2216|2210.4|2219.8|2214.2|2185.35|2179.75|8238
1703048400000|2023-12-20 05:00:00|2215.9|2210.3|2211.8|2206.2|2217.6|2212|2204.95|2199.35|7376
1703052000000|2023-12-20 06:00:00|2211.89|2206.29|2207.8|2202.2|2224.7|2219.1|2205.95|2200.35|7304
1703055600000|2023-12-20 07:00:00|2207.9|2202.3|2218.15|2212.55|2219.45|2213.85|2204.7|2199.1|6849
1703059200000|2023-12-20 08:00:00|2218.1|2212.5|2209.65|2204.05|2220.49|2214.89|2208.95|2203.35|7197
1703062800000|2023-12-20 09:00:00|2209.51|2203.91|2217.21|2211.61|2224.5|2218.9|2209.25|2203.65|7386
1703066400000|2023-12-20 10:00:00|2217.2|2211.6|2221.92|2216.32|2226.29|2220.69|2214.4|2208.8|6818
1703070000000|2023-12-20 11:00:00|2222.05|2216.45|2213.85|2208.25|2222.75|2217.15|2206.55|2200.95|7325
1703073600000|2023-12-20 12:00:00|2213.75|2208.15|2215.05|2209.45|2216.15|2210.55|2205.15|2199.55|7474
1703077200000|2023-12-20 13:00:00|2215.1|2209.5|2250.65|2245.05|2252.15|2246.55|2214.7|2209.1|9644
1703080800000|2023-12-20 14:00:00|2250.59|2244.99|2244.3|2238.7|2268.25|2262.65|2233.4|2227.8|9729
1703084400000|2023-12-20 15:00:00|2244.2|2238.6|2250.5|2244.9|2262.4|2256.8|2239.1|2233.5|8964
1703088000000|2023-12-20 16:00:00|2250.21|2244.61|2226.3|2220.7|2253|2247.4|2217.75|2212.15|8548
1703091600000|2023-12-20 17:00:00|2226.25|2220.65|2235.35|2229.75|2238.15|2232.55|2224.62|2219.02|8223
1703095200000|2023-12-20 18:00:00|2235.47|2229.87|2228.49|2222.89|2241.4|2235.8|2224.75|2219.15|7828
1703098800000|2023-12-20 19:00:00|2228.8|2223.2|2207.45|2201.85|2231.05|2225.45|2197.2|2191.6|8553
1703102400000|2023-12-20 20:00:00|2207.55|2201.95|2185.72|2180.12|2210|2204.4|2160.55|2154.95|9965
1703106000000|2023-12-20 21:00:00|2185.75|2180.15|2182.55|2176.95|2196.35|2190.75|2173.35|2167.75|7680
1703109600000|2023-12-20 22:00:00|2182.6|2177|2194.95|2189.35|2201.25|2195.65|2180.2|2174.6|5925
1703113200000|2023-12-20 23:00:00|2194.9|2189.3|2205.15|2199.55|2205.65|2200.05|2186.89|2181.29|7205
1703116800000|2023-12-21 00:00:00|2205.1|2199.5|2195.17|2189.57|2205.1|2199.5|2194.4|2188.8|7090
1703120400000|2023-12-21 01:00:00|2195.1|2189.5|2197|2191.4|2197.43|2191.83|2186|2180.4|7855
1703124000000|2023-12-21 02:00:00|2196.95|2191.35|2194.5|2188.9|2205|2199.4|2189.3|2183.7|7345
1703127600000|2023-12-21 03:00:00|2194.71|2189.11|2203.3|2197.7|2205.25|2199.65|2192.5|2186.9|6625
1703131200000|2023-12-21 04:00:00|2203.64|2198.04|2202.37|2196.77|2209.35|2203.75|2201.5|2195.9|6512
1703134800000|2023-12-21 05:00:00|2202.35|2196.75|2197.42|2191.82|2208.35|2202.75|2194.95|2189.35|6540
1703138400000|2023-12-21 06:00:00|2197.3|2191.7|2217.11|2211.51|2219.4|2213.8|2196|2190.4|6407
1703142000000|2023-12-21 07:00:00|2217|2211.4|2217.38|2211.78|2221.96|2216.36|2212.85|2207.25|6599
1703145600000|2023-12-21 08:00:00|2217.58|2211.98|2212.49|2206.89|2222.8|2217.2|2212.45|2206.85|6533
1703149200000|2023-12-21 09:00:00|2212.45|2206.85|2223.4|2217.8|2223.4|2217.8|2206.95|2201.35|7776
1703152800000|2023-12-21 10:00:00|2223.35|2217.75|2247.48|2241.88|2249.15|2243.55|2221.6|2216|8460
1703156400000|2023-12-21 11:00:00|2247.25|2241.65|2256.15|2250.55|2259.7|2254.1|2243.1|2237.5|8072
1703160000000|2023-12-21 12:00:00|2256.16|2250.56|2262.2|2256.6|2282.35|2276.75|2255.89|2250.29|9028
1703163600000|2023-12-21 13:00:00|2261.95|2256.35|2254.65|2249.05|2263.9|2258.3|2248.45|2242.85|8371
1703167200000|2023-12-21 14:00:00|2254.75|2249.15|2218.7|2213.1|2256.1|2250.5|2216.65|2211.05|9837
1703170800000|2023-12-21 15:00:00|2218.55|2212.95|2235.65|2230.05|2236.2|2230.6|2204.95|2199.35|9714
1703174400000|2023-12-21 16:00:00|2235.48|2229.88|2238.8|2233.2|2242.7|2237.1|2221.95|2216.35|8507
1703178000000|2023-12-21 17:00:00|2238.69|2233.09|2235.39|2229.79|2248.65|2243.05|2227.85|2222.25|9379
1703181600000|2023-12-21 18:00:00|2235.05|2229.45|2232.75|2227.15|2244.4|2238.8|2228|2222.4|8279
1703185200000|2023-12-21 19:00:00|2232.9|2227.3|2227.65|2222.05|2243.85|2238.25|2220.67|2215.07|8673
1703188800000|2023-12-21 20:00:00|2227.6|2222|2242.15|2236.55|2242.15|2236.55|2220.05|2214.45|7709
1703192400000|2023-12-21 21:00:00|2241.72|2236.12|2251.4|2245.8|2265.65|2260.05|2235.6|2230|8206
1703196000000|2023-12-21 22:00:00|2251.45|2245.85|2247.95|2242.35|2252.9|2247.3|2238.8|2233.2|5706
1703199600000|2023-12-21 23:00:00|2247.78|2242.18|2242.75|2237.15|2249.85|2244.25|2233.95|2228.35|7074
1703203200000|2023-12-22 00:00:00|2242.77|2237.17|2244.23|2238.63|2252.75|2247.15|2234.05|2228.45|7632
1703206800000|2023-12-22 01:00:00|2243.8|2238.2|2258.71|2253.11|2264.95|2259.35|2243.6|2238|8105
1703210400000|2023-12-22 02:00:00|2258.32|2252.72|2244.5|2238.9|2259.32|2253.72|2236.09|2230.49|8027
1703214000000|2023-12-22 03:00:00|2244.65|2239.05|2252.44|2246.84|2252.6|2247|2239.35|2233.75|6908
1703217600000|2023-12-22 04:00:00|2252.3|2246.7|2264.05|2258.45|2264.7|2259.1|2248.62|2243.02|7052
1703221200000|2023-12-22 05:00:00|2264.15|2258.55|2262.4|2256.8|2268.5|2262.9|2258.88|2253.28|7322
1703224800000|2023-12-22 06:00:00|2262.3|2256.7|2267|2261.4|2300.4|2294.8|2257.25|2251.65|9075
1703228400000|2023-12-22 07:00:00|2266.95|2261.35|2276.3|2270.7|2296.1|2290.5|2250.65|2245.05|10718
1703232000000|2023-12-22 08:00:00|2276.44|2270.84|2294.35|2288.75|2307.25|2301.65|2271.8|2266.2|9219
1703235600000|2023-12-22 09:00:00|2294.24|2288.64|2318.55|2312.95|2334.7|2329.1|2291.32|2285.72|10304
1703239200000|2023-12-22 10:00:00|2318.6|2313|2303.65|2298.05|2320.15|2314.55|2303.05|2297.45|8388
1703242800000|2023-12-22 11:00:00|2303.7|2298.1|2315.7|2310.1|2321.35|2315.75|2302.25|2296.65|7689
1703246400000|2023-12-22 12:00:00|2315.8|2310.2|2296.95|2291.35|2323.43|2317.83|2294.75|2289.15|7500
1703250000000|2023-12-22 13:00:00|2296.9|2291.3|2312.1|2306.5|2313.05|2307.45|2293.15|2287.55|7976
1703253600000|2023-12-22 14:00:00|2312.15|2306.55|2343.35|2337.75|2344.85|2339.25|2302|2296.4|9722
1703257200000|2023-12-22 15:00:00|2343.77|2338.17|2323.55|2317.95|2346.35|2340.75|2319.31|2313.71|8938
1703260800000|2023-12-22 16:00:00|2323.39|2317.79|2318.8|2313.2|2340.2|2334.6|2309.9|2304.3|8733
1703264400000|2023-12-22 17:00:00|2318.9|2313.3|2330.74|2325.14|2337.5|2331.9|2318.15|2312.55|7843
1703268000000|2023-12-22 18:00:00|2330.79|2325.19|2331.4|2325.8|2345.6|2340|2328|2322.4|7766
1703271600000|2023-12-22 19:00:00|2331.48|2325.88|2314.25|2308.65|2331.55|2325.95|2310.1|2304.5|8080
1703275200000|2023-12-22 20:00:00|2314.14|2308.54|2317.33|2311.73|2322.94|2317.34|2311.8|2306.2|7081
1703278800000|2023-12-22 21:00:00|2317.55|2311.95|2318.65|2313.05|2322.85|2317.25|2315.42|2309.82|6579
1703318400000|2023-12-23 08:00:00|2288.05|2282.45|2294.65|2289.05|2296.5|2290.9|2285.45|2279.85|3874
1703322000000|2023-12-23 09:00:00|2294.6|2289|2294.22|2288.62|2297.9|2292.3|2289.45|2283.85|2768
1703325600000|2023-12-23 10:00:00|2294.17|2288.57|2290.45|2284.85|2297.9|2292.3|2289.95|2284.35|3163
1703329200000|2023-12-23 11:00:00|2290.53|2284.93|2291.1|2285.5|2296.35|2290.75|2285.2|2279.6|3329
1703332800000|2023-12-23 12:00:00|2291.15|2285.55|2297|2291.4|2301.9|2296.3|2291.05|2285.45|3099
1703336400000|2023-12-23 13:00:00|2297.05|2291.45|2298.8|2293.2|2302.25|2296.65|2294.65|2289.05|3529
1703340000000|2023-12-23 14:00:00|2298.85|2293.25|2294.7|2289.1|2299.55|2293.95|2290.3|2284.7|3395
1703343600000|2023-12-23 15:00:00|2294.75|2289.15|2290.08|2284.48|2297.3|2291.7|2289|2283.4|3006
1703347200000|2023-12-23 16:00:00|2290.03|2284.43|2294.98|2289.38|2299.75|2294.15|2287.25|2281.65|3549
1703350800000|2023-12-23 17:00:00|2294.75|2289.15|2298.14|2292.54|2302.3|2296.7|2293.6|2288|3100
1703354400000|2023-12-23 18:00:00|2298.45|2292.85|2308.35|2302.75|2315.9|2310.3|2293.55|2287.95|3635
1703358000000|2023-12-23 19:00:00|2309.26|2303.66|2296|2290.4|2314.35|2308.75|2291.45|2285.85|3945
1703361600000|2023-12-23 20:00:00|2295.8|2290.2|2293.85|2288.25|2298.9|2293.3|2289.45|2283.85|3197
1703365200000|2023-12-23 21:00:00|2293.6|2288|2294.45|2288.85|2297.9|2292.3|2290|2284.4|2912
1703368800000|2023-12-23 22:00:00|2294.43|2288.83|2300.5|2294.9|2305.5|2299.9|2291.6|2286|3380
1703372400000|2023-12-23 23:00:00|2300.55|2294.95|2312.4|2306.8|2319.65|2314.05|2300.45|2294.85|4298
1703376000000|2023-12-24 00:00:00|2312.35|2306.75|2306.75|2301.15|2314.05|2308.45|2298|2292.4|4782
1703379600000|2023-12-24 01:00:00|2306.98|2301.38|2311.5|2305.9|2323.65|2318.05|2306.55|2300.95|5134
1703383200000|2023-12-24 02:00:00|2311.55|2305.95|2324.25|2318.65|2330.15|2324.55|2309.45|2303.85|4744
1703386800000|2023-12-24 03:00:00|2324.05|2318.45|2320.95|2315.35|2328.4|2322.8|2317.25|2311.65|3282
1703390400000|2023-12-24 04:00:00|2321|2315.4|2312.9|2307.3|2325.9|2320.3|2307.15|2301.55|4485
1703394000000|2023-12-24 05:00:00|2313|2307.4|2290.05|2284.45|2316.15|2310.55|2279.2|2273.6|4750
1703397600000|2023-12-24 06:00:00|2289.41|2283.81|2295.35|2289.75|2296.35|2290.75|2282.45|2276.85|4273
1703401200000|2023-12-24 07:00:00|2295.5|2289.9|2298.95|2293.35|2300.1|2294.5|2291.8|2286.2|3213
1703404800000|2023-12-24 08:00:00|2299|2293.4|2296.55|2290.95|2299.4|2293.8|2290|2284.4|3333
1703408400000|2023-12-24 09:00:00|2296.6|2291|2299.3|2293.7|2302.4|2296.8|2292.4|2286.8|3371
1703412000000|2023-12-24 10:00:00|2300|2294.4|2291.95|2286.35|2301.85|2296.25|2278.25|2272.65|4447
1703415600000|2023-12-24 11:00:00|2291.85|2286.25|2292.9|2287.3|2294.7|2289.1|2286.15|2280.55|3688
1703419200000|2023-12-24 12:00:00|2293.05|2287.45|2296.65|2291.05|2297.9|2292.3|2290.05|2284.45|3838
1703422800000|2023-12-24 13:00:00|2296.6|2291|2299.3|2293.7|2301.05|2295.45|2294.7|2289.1|3830
1703426400000|2023-12-24 14:00:00|2299.25|2293.65|2293.9|2288.3|2311.3|2305.7|2289.4|2283.8|4918
1703430000000|2023-12-24 15:00:00|2294.25|2288.65|2297.6|2292|2304.5|2298.9|2293.35|2287.75|4346
1703433600000|2023-12-24 16:00:00|2297.75|2292.15|2298.1|2292.5|2302.2|2296.6|2291.05|2285.45|3580
1703437200000|2023-12-24 17:00:00|2298.15|2292.55|2293.95|2288.35|2301.2|2295.6|2292.55|2286.95|3933
1703440800000|2023-12-24 18:00:00|2294|2288.4|2296.15|2290.55|2296.8|2291.2|2287.95|2282.35|2995
1703444400000|2023-12-24 19:00:00|2296.2|2290.6|2292.8|2287.2|2298.17|2292.57|2287.95|2282.35|2779
1703448000000|2023-12-24 20:00:00|2292.85|2287.25|2283.55|2277.95|2293.7|2288.1|2275.85|2270.25|3703
1703451600000|2023-12-24 21:00:00|2283.6|2278|2282.05|2276.45|2288.15|2282.55|2278.3|2272.7|3739
1703455200000|2023-12-24 22:00:00|2282.1|2276.5|2261.4|2255.8|2284.8|2279.2|2249|2243.4|4266
1703538000000|2023-12-25 21:00:00|2273.05|2265.95|2274.77|2269.17|2275.55|2269.95|2265.11|2258.01|5421
1703541600000|2023-12-25 22:00:00|2275.2|2269.6|2287.63|2282.03|2289.85|2284.25|2273.04|2267.44|5244
1703545200000|2023-12-25 23:00:00|2288.25|2282.65|2274.45|2268.85|2289.03|2283.43|2273.8|2268.2|6657
1703548800000|2023-12-26 00:00:00|2274.35|2268.75|2270.75|2265.15|2277.5|2271.9|2266.92|2261.32|7070
1703552400000|2023-12-26 01:00:00|2270.19|2264.59|2276.2|2270.6|2278.35|2272.75|2268.75|2263.15|7355
1703556000000|2023-12-26 02:00:00|2276.15|2270.55|2271.46|2265.86|2278.71|2273.11|2270.24|2264.64|6960
1703559600000|2023-12-26 03:00:00|2272.02|2266.42|2272.2|2266.6|2276.35|2270.75|2268.38|2262.78|6006
1703563200000|2023-12-26 04:00:00|2272.15|2266.55|2273.15|2267.55|2274.67|2269.07|2266.55|2260.95|6050
1703566800000|2023-12-26 05:00:00|2272.77|2267.17|2237.9|2232.3|2273.35|2267.75|2225.5|2219.9|8382
1703570400000|2023-12-26 06:00:00|2237.85|2232.25|2231.35|2225.75|2239.01|2233.41|2223.55|2217.95|9018
1703574000000|2023-12-26 07:00:00|2231.4|2225.8|2243.75|2238.15|2244.5|2238.9|2226.2|2220.6|7952
1703577600000|2023-12-26 08:00:00|2243.7|2238.1|2239.15|2233.55|2246.55|2240.95|2235.52|2229.92|7137
1703581200000|2023-12-26 09:00:00|2239.3|2233.7|2223.85|2218.25|2242.85|2237.25|2220.91|2215.31|7881
1703584800000|2023-12-26 10:00:00|2224.1|2218.5|2241.66|2236.06|2242.61|2237.01|2223.47|2217.87|7631
1703588400000|2023-12-26 11:00:00|2241.6|2236|2244.77|2239.17|2246.1|2240.5|2237.43|2231.83|6316
1703592000000|2023-12-26 12:00:00|2244.9|2239.3|2249.85|2244.25|2250.04|2244.44|2242.67|2237.07|6328
1703595600000|2023-12-26 13:00:00|2249.95|2244.35|2249.7|2244.1|2253.2|2247.6|2243.05|2237.45|6125
1703599200000|2023-12-26 14:00:00|2249.67|2244.07|2244.3|2238.7|2253|2247.4|2240.5|2234.9|6525
1703602800000|2023-12-26 15:00:00|2244.45|2238.85|2231.2|2225.6|2248|2242.4|2227.35|2221.75|8138
1703606400000|2023-12-26 16:00:00|2231.25|2225.65|2224.33|2218.73|2235.25|2229.65|2211.75|2206.15|8662
1703610000000|2023-12-26 17:00:00|2224.55|2218.95|2200.7|2195.1|2226.95|2221.35|2181.75|2176.15|9288
1703613600000|2023-12-26 18:00:00|2200.75|2195.15|2211.4|2205.8|2212.4|2206.8|2196.05|2190.45|8631
1703617200000|2023-12-26 19:00:00|2211.57|2205.97|2213.65|2208.05|2218.5|2212.9|2206.55|2200.95|7631
1703620800000|2023-12-26 20:00:00|2213.7|2208.1|2219.4|2213.8|2223.7|2218.1|2211|2205.4|6682
1703624400000|2023-12-26 21:00:00|2219.45|2213.85|2226.22|2220.62|2227.11|2221.51|2216.74|2211.14|6486
1703628000000|2023-12-26 22:00:00|2226.5|2220.9|2230.85|2225.25|2233.6|2228|2225.41|2219.81|5399
1703631600000|2023-12-26 23:00:00|2230.8|2225.2|2233.8|2228.2|2235.25|2229.65|2229.12|2223.52|6404
1703635200000|2023-12-27 00:00:00|2233.85|2228.25|2228.3|2222.7|2235.15|2229.55|2227.55|2221.95|6419
1703638800000|2023-12-27 01:00:00|2228.47|2222.87|2233.73|2228.13|2236.15|2230.55|2224.24|2218.64|7160
1703642400000|2023-12-27 02:00:00|2233.5|2227.9|2223.75|2218.15|2234.02|2228.42|2218.75|2213.15|7446
1703646000000|2023-12-27 03:00:00|2223.65|2218.05|2220.07|2214.47|2229.06|2223.46|2214.8|2209.2|6917
1703649600000|2023-12-27 04:00:00|2220.33|2214.73|2224.55|2218.95|2228|2222.4|2219.5|2213.9|6175
1703653200000|2023-12-27 05:00:00|2224.65|2219.05|2229.28|2223.68|2231.55|2225.95|2220.1|2214.5|6718
1703656800000|2023-12-27 06:00:00|2229.25|2223.65|2229.25|2223.65|2234.35|2228.75|2224.27|2218.67|7050
1703660400000|2023-12-27 07:00:00|2229.15|2223.55|2231.45|2225.85|2233.65|2228.05|2226.6|2221|7316
1703664000000|2023-12-27 08:00:00|2231.5|2225.9|2251.6|2246|2256.1|2250.5|2229.7|2224.1|7750
1703667600000|2023-12-27 09:00:00|2251.31|2245.71|2254.11|2248.51|2255.5|2249.9|2245.19|2239.59|6594
1703671200000|2023-12-27 10:00:00|2254.2|2248.6|2281.61|2276.01|2282.75|2277.15|2251.65|2246.05|8281
1703674800000|2023-12-27 11:00:00|2281.49|2275.89|2288.8|2283.2|2294.5|2288.9|2277.1|2271.5|8696
1703678400000|2023-12-27 12:00:00|2288.95|2283.35|2286.35|2280.75|2294.2|2288.6|2278.15|2272.55|7988
1703682000000|2023-12-27 13:00:00|2286.3|2280.7|2296.7|2291.1|2303.41|2297.81|2279.2|2273.6|8622
1703685600000|2023-12-27 14:00:00|2296.65|2291.05|2329.86|2324.26|2345.3|2339.7|2293.42|2287.82|10361
1703689200000|2023-12-27 15:00:00|2330.1|2324.5|2345.59|2339.99|2359.35|2353.75|2329.35|2323.75|10638
1703692800000|2023-12-27 16:00:00|2346.98|2341.38|2369.74|2364.14|2381.25|2375.65|2343.34|2337.74|9147
1703696400000|2023-12-27 17:00:00|2370.2|2364.6|2350.2|2344.6|2373.6|2368|2346.25|2340.65|9020
1703700000000|2023-12-27 18:00:00|2350.05|2344.45|2353.66|2348.06|2357.4|2351.8|2339.05|2333.45|7979
1703703600000|2023-12-27 19:00:00|2353.9|2348.3|2350.75|2345.15|2356.95|2351.35|2342.06|2336.46|6873
1703707200000|2023-12-27 20:00:00|2350.9|2345.3|2355.7|2350.1|2359.85|2354.25|2348.66|2343.06|7134
1703710800000|2023-12-27 21:00:00|2355.76|2350.16|2363.84|2358.24|2365.8|2360.2|2352.68|2347.08|6781
1703714400000|2023-12-27 22:00:00|2364.25|2358.65|2369.4|2363.8|2378.2|2372.6|2362.95|2357.35|6786
1703718000000|2023-12-27 23:00:00|2369.75|2364.15|2383.2|2377.6|2396.4|2390.8|2369.75|2364.15|8564
1703721600000|2023-12-28 00:00:00|2383.3|2377.7|2436.9|2431.3|2444.7|2439.1|2380.85|2375.25|10107
1703725200000|2023-12-28 01:00:00|2436.95|2431.35|2419.25|2413.65|2449.85|2444.25|2416.1|2410.5|8935
1703728800000|2023-12-28 02:00:00|2419.35|2413.75|2415.34|2409.74|2423.4|2417.8|2407.8|2402.2|7976
1703732400000|2023-12-28 03:00:00|2415.55|2409.95|2418.3|2412.7|2424.9|2419.3|2412.83|2407.23|7032
1703736000000|2023-12-28 04:00:00|2418.25|2412.65|2407.55|2401.95|2429.65|2424.05|2405.55|2399.95|7570
1703739600000|2023-12-28 05:00:00|2407.85|2402.25|2394.15|2388.55|2410.7|2405.1|2383.65|2378.05|8406
1703743200000|2023-12-28 06:00:00|2394.3|2388.7|2377.7|2372.1|2396.25|2390.65|2372.95|2367.35|8458
1703746800000|2023-12-28 07:00:00|2377.85|2372.25|2384.15|2378.55|2385.55|2379.95|2370.05|2364.45|9364
1703750400000|2023-12-28 08:00:00|2384.2|2378.6|2383|2377.4|2393.92|2388.32|2375.65|2370.05|7394
1703754000000|2023-12-28 09:00:00|2382.9|2377.3|2390.38|2384.78|2400.1|2394.5|2382.2|2376.6|7855
1703757600000|2023-12-28 10:00:00|2390.85|2385.25|2402.17|2396.57|2414.35|2408.75|2388.15|2382.55|6665
1703761200000|2023-12-28 11:00:00|2401.95|2396.35|2405.19|2399.59|2410.35|2404.75|2393.65|2388.05|6562
1703764800000|2023-12-28 12:00:00|2405.6|2400|2377.8|2372.2|2408.83|2403.23|2375.65|2370.05|8682
1703768400000|2023-12-28 13:00:00|2377.85|2372.25|2397.8|2392.2|2416.3|2410.7|2365.1|2359.5|9436
1703772000000|2023-12-28 14:00:00|2398.1|2392.5|2372.93|2367.33|2402.25|2396.65|2351.4|2345.8|10192
1703775600000|2023-12-28 15:00:00|2373.7|2368.1|2362.05|2356.45|2382.01|2376.41|2356.25|2350.65|9663
1703779200000|2023-12-28 16:00:00|2362.1|2356.5|2370.75|2365.15|2385.8|2380.2|2357|2351.4|8041
1703782800000|2023-12-28 17:00:00|2370.8|2365.2|2360|2354.4|2381.9|2376.3|2356.4|2350.8|7674
1703786400000|2023-12-28 18:00:00|2360.08|2354.48|2363.9|2358.3|2369.55|2363.95|2352|2346.4|7911
1703790000000|2023-12-28 19:00:00|2363.85|2358.25|2365.4|2359.8|2375.4|2369.8|2362.35|2356.75|7134
1703793600000|2023-12-28 20:00:00|2365.45|2359.85|2356.05|2350.45|2367.16|2361.56|2344.4|2338.8|7823
1703797200000|2023-12-28 21:00:00|2355.95|2350.35|2349.5|2343.9|2365.35|2359.75|2339.96|2334.36|7387
1703800800000|2023-12-28 22:00:00|2348.65|2343.05|2360.76|2355.16|2360.95|2355.35|2339.95|2334.35|5797
1703804400000|2023-12-28 23:00:00|2360.86|2355.26|2347.9|2342.3|2361.86|2356.26|2345.05|2339.45|7326
1703808000000|2023-12-29 00:00:00|2348|2342.4|2347.45|2341.85|2367.9|2362.3|2345.6|2340|8611
1703811600000|2023-12-29 01:00:00|2347.5|2341.9|2337.5|2331.9|2353.23|2347.63|2315.95|2310.35|10071
1703815200000|2023-12-29 02:00:00|2337.67|2332.07|2345.9|2340.3|2347.05|2341.45|2327.85|2322.25|7951
1703818800000|2023-12-29 03:00:00|2345.97|2340.37|2355.54|2349.94|2361.4|2355.8|2343.12|2337.52|7201
1703822400000|2023-12-29 04:00:00|2355.3|2349.7|2355.35|2349.75|2358.95|2353.35|2347.37|2341.77|6442
1703826000000|2023-12-29 05:00:00|2355.4|2349.8|2361.16|2355.56|2362.2|2356.6|2345.4|2339.8|6591
1703829600000|2023-12-29 06:00:00|2361.2|2355.6|2353.85|2348.25|2363.3|2357.7|2353.65|2348.05|6672
1703833200000|2023-12-29 07:00:00|2353.7|2348.1|2336.9|2331.3|2363.45|2357.85|2334.8|2329.2|8156
1703836800000|2023-12-29 08:00:00|2336.85|2331.25|2349.84|2344.24|2354.12|2348.52|2335.31|2329.71|7436
1703840400000|2023-12-29 09:00:00|2349.43|2343.83|2372.81|2367.21|2375.4|2369.8|2343.07|2337.47|6344
1703844000000|2023-12-29 10:00:00|2371.59|2365.99|2369.65|2364.05|2374.75|2369.15|2364.93|2359.33|6667
1703847600000|2023-12-29 11:00:00|2369.78|2364.18|2376.76|2371.16|2382.55|2376.95|2368.05|2362.45|7740
1703851200000|2023-12-29 12:00:00|2376.8|2371.2|2368.14|2362.54|2379.95|2374.35|2362.2|2356.6|7421
1703854800000|2023-12-29 13:00:00|2368.25|2362.65|2367.74|2362.14|2375|2369.4|2355.35|2349.75|7184
1703858400000|2023-12-29 14:00:00|2367.79|2362.19|2385.8|2380.2|2389.65|2384.05|2363.35|2357.75|7914
1703862000000|2023-12-29 15:00:00|2386.05|2380.45|2331.3|2325.7|2386.8|2381.2|2322.1|2316.5|9764
1703865600000|2023-12-29 16:00:00|2331.41|2325.81|2302|2296.4|2337.22|2331.62|2298.9|2293.3|9957
1703869200000|2023-12-29 17:00:00|2301.85|2296.25|2299.6|2294|2312.82|2307.22|2287.2|2281.6|8327
1703872800000|2023-12-29 18:00:00|2299.44|2293.84|2318.56|2312.96|2319.83|2314.23|2296.35|2290.75|6511
1703876400000|2023-12-29 19:00:00|2318.51|2312.91|2320.2|2314.6|2322.26|2316.66|2310.62|2305.02|6776
1703880000000|2023-12-29 20:00:00|2319.4|2313.8|2307.91|2302.31|2320.45|2314.85|2301.7|2296.1|6215
1703883600000|2023-12-29 21:00:00|2307.55|2301.95|2289.41|2283.81|2313.06|2307.46|2279.45|2273.85|7197
1703923200000|2023-12-30 08:00:00|2298.55|2292.95|2275.7|2270.1|2299.86|2294.26|2272.9|2267.3|5292
1703926800000|2023-12-30 09:00:00|2275.75|2270.15|2280.25|2274.65|2284.65|2279.05|2270.5|2264.9|4658
1703930400000|2023-12-30 10:00:00|2280.35|2274.75|2288.8|2283.2|2292.05|2286.45|2279.65|2274.05|3185
1703934000000|2023-12-30 11:00:00|2288.85|2283.25|2291|2285.4|2295.6|2290|2286.5|2280.9|2713
1703937600000|2023-12-30 12:00:00|2290.95|2285.35|2294.5|2288.9|2300.8|2295.2|2288.3|2282.7|3266
1703941200000|2023-12-30 13:00:00|2294.9|2289.3|2296.34|2290.74|2297.95|2292.35|2285.05|2279.45|3471
1703944800000|2023-12-30 14:00:00|2296.39|2290.79|2304.3|2298.7|2305.5|2299.9|2291.3|2285.7|4282
1703948400000|2023-12-30 15:00:00|2304.2|2298.6|2315.6|2310|2319.7|2314.1|2300.45|2294.85|3742
1703952000000|2023-12-30 16:00:00|2315.55|2309.95|2312.65|2307.05|2325.45|2319.85|2311|2305.4|4951
1703955600000|2023-12-30 17:00:00|2312.7|2307.1|2310.65|2305.05|2317.1|2311.5|2300.2|2294.6|4714
1703959200000|2023-12-30 18:00:00|2310.7|2305.1|2305.1|2299.5|2313.65|2308.05|2298.6|2293|3827
1703962800000|2023-12-30 19:00:00|2305.05|2299.45|2302.9|2297.3|2308.5|2302.9|2299.45|2293.85|3313
1703966400000|2023-12-30 20:00:00|2302.8|2297.2|2301.25|2295.65|2308.45|2302.85|2297.55|2291.95|4189
1703970000000|2023-12-30 21:00:00|2301.3|2295.7|2304.05|2298.45|2307|2301.4|2301.2|2295.6|3705
1703973600000|2023-12-30 22:00:00|2304|2298.4|2291|2285.4|2304.62|2299.02|2280.15|2274.55|3069
1703977200000|2023-12-30 23:00:00|2290.9|2285.3|2294.85|2289.25|2301.45|2295.85|2287.7|2282.1|4523
1703980800000|2023-12-31 00:00:00|2294.63|2289.03|2303.85|2298.25|2307.35|2301.75|2294.63|2289.03|3771
1703984400000|2023-12-31 01:00:00|2304.01|2298.41|2292.45|2286.85|2306.2|2300.6|2292.3|2286.7|3356
1703988000000|2023-12-31 02:00:00|2292.4|2286.8|2288.1|2282.5|2297.2|2291.6|2280.35|2274.75|3584
1703991600000|2023-12-31 03:00:00|2288|2282.4|2286.5|2280.9|2289.3|2283.7|2280.25|2274.65|3755
1703995200000|2023-12-31 04:00:00|2286.45|2280.85|2285.25|2279.65|2293.6|2288|2282.4|2276.8|3061
1703998800000|2023-12-31 05:00:00|2285.3|2279.7|2282.85|2277.25|2289.35|2283.75|2282.75|2277.15|2996
1704002400000|2023-12-31 06:00:00|2282.9|2277.3|2286.9|2281.3|2289.4|2283.8|2281.3|2275.7|2387
1704006000000|2023-12-31 07:00:00|2287.1|2281.5|2297.1|2291.5|2306.45|2300.85|2286.45|2280.85|4005
1704009600000|2023-12-31 08:00:00|2297.36|2291.76|2297.1|2291.5|2299.35|2293.75|2292.25|2286.65|3388
1704013200000|2023-12-31 09:00:00|2297.15|2291.55|2311.85|2306.25|2313.7|2308.1|2295.35|2289.75|4427
1704016800000|2023-12-31 10:00:00|2312.33|2306.73|2312.25|2306.65|2315.45|2309.85|2304.3|2298.7|3884
1704020400000|2023-12-31 11:00:00|2312.2|2306.6|2310.31|2304.71|2318.1|2312.5|2309.65|2304.05|3553
1704024000000|2023-12-31 12:00:00|2310.75|2305.15|2304.65|2299.05|2323.4|2317.8|2297.7|2292.1|4786
1704027600000|2023-12-31 13:00:00|2304.7|2299.1|2304.7|2299.1|2308.9|2303.3|2297.65|2292.05|4285
1704031200000|2023-12-31 14:00:00|2304.65|2299.05|2302.35|2296.75|2306.55|2300.95|2300.3|2294.7|2570
1704034800000|2023-12-31 15:00:00|2302.3|2296.7|2300.9|2295.3|2310.5|2304.9|2292.75|2287.15|2732
1704038400000|2023-12-31 16:00:00|2300.85|2295.25|2306.1|2300.5|2311.05|2305.45|2299|2293.4|2244
1704042000000|2023-12-31 17:00:00|2306.2|2300.6|2300.1|2294.5|2309.2|2303.6|2293.3|2287.7|3214
1704045600000|2023-12-31 18:00:00|2300.15|2294.55|2304.95|2299.35|2308.05|2302.45|2292.9|2287.3|3308
1704049200000|2023-12-31 19:00:00|2305|2299.4|2296.5|2290.9|2306.3|2300.7|2292.85|2287.25|3339
1704052800000|2023-12-31 20:00:00|2296.35|2290.75|2284.4|2278.8|2296.8|2291.2|2281.85|2276.25|3277
1704056400000|2023-12-31 21:00:00|2284.5|2278.9|2284.6|2279|2294.5|2288.9|2281.95|2276.35|2078
1704060000000|2023-12-31 22:00:00|2284.7|2279.1|2294.05|2288.45|2295.75|2290.15|2282.85|2277.25|2093
1704142800000|2024-01-01 21:00:00|2344.56|2337.46|2339.6|2334|2350.55|2343.45|2334.78|2329.18|6483
1704146400000|2024-01-01 22:00:00|2340.75|2335.15|2337.55|2331.95|2342.69|2337.09|2326.64|2321.04|5742
1704150000000|2024-01-01 23:00:00|2337.6|2332|2355.2|2349.6|2355.35|2349.75|2337.1|2331.5|6951
1704153600000|2024-01-02 00:00:00|2355.35|2349.75|2391.6|2386|2395.4|2389.8|2350.55|2344.95|9017
1704157200000|2024-01-02 01:00:00|2391.55|2385.95|2381.69|2376.09|2401.85|2396.25|2374.4|2368.8|8660
1704160800000|2024-01-02 02:00:00|2381.86|2376.26|2386.85|2381.25|2386.9|2381.3|2377.55|2371.95|7072
1704164400000|2024-01-02 03:00:00|2386.9|2381.3|2390.95|2385.35|2393.1|2387.5|2375.99|2370.39|7139
1704168000000|2024-01-02 04:00:00|2391|2385.4|2392.15|2386.55|2394.55|2388.95|2383.4|2377.8|6706
1704171600000|2024-01-02 05:00:00|2392.2|2386.6|2382.2|2376.6|2396.85|2391.25|2381.7|2376.1|6897
1704175200000|2024-01-02 06:00:00|2382.15|2376.55|2378.2|2372.6|2388.65|2383.05|2378.2|2372.6|6974
1704178800000|2024-01-02 07:00:00|2378.25|2372.65|2390.85|2385.25|2394.05|2388.45|2378.25|2372.65|7534
1704182400000|2024-01-02 08:00:00|2390.8|2385.2|2431.28|2425.68|2436.1|2430.5|2384.7|2379.1|8862
1704186000000|2024-01-02 09:00:00|2431.4|2425.8|2418.59|2412.99|2433.15|2427.55|2416.45|2410.85|7975
1704189600000|2024-01-02 10:00:00|2418.55|2412.95|2402.6|2397|2421.2|2415.6|2397.45|2391.85|7708
1704193200000|2024-01-02 11:00:00|2402.75|2397.15|2396|2390.4|2407.39|2401.79|2385.05|2379.45|7993
1704196800000|2024-01-02 12:00:00|2396.05|2390.45|2391.63|2386.03|2409.4|2403.8|2387.25|2381.65|8443
1704200400000|2024-01-02 13:00:00|2391.4|2385.8|2402.95|2397.35|2405.65|2400.05|2386.86|2381.26|7000
1704204000000|2024-01-02 14:00:00|2403.06|2397.46|2372.4|2366.8|2408.1|2402.5|2362|2356.4|8929
1704207600000|2024-01-02 15:00:00|2372.3|2366.7|2362.45|2356.85|2375.65|2370.05|2357.15|2351.55|8675
1704211200000|2024-01-02 16:00:00|2362.3|2356.7|2372.7|2367.1|2374.2|2368.6|2354.65|2349.05|8726
1704214800000|2024-01-02 17:00:00|2372.6|2367|2360.95|2355.35|2372.8|2367.2|2355.55|2349.95|7932
1704218400000|2024-01-02 18:00:00|2361.05|2355.45|2369.66|2364.06|2373.75|2368.15|2359.07|2353.47|8778
1704222000000|2024-01-02 19:00:00|2369.45|2363.85|2372.55|2366.95|2376.6|2371|2359.29|2353.69|8682
1704225600000|2024-01-02 20:00:00|2372.5|2366.9|2363.35|2357.75|2384.2|2378.6|2362.4|2356.8|7144
1704229200000|2024-01-02 21:00:00|2363.4|2357.8|2370|2364.4|2370.15|2364.55|2346.7|2341.1|8707
1704232800000|2024-01-02 22:00:00|2370.2|2364.6|2362.76|2357.16|2376.44|2370.84|2361.2|2355.6|6763
1704236400000|2024-01-02 23:00:00|2363.23|2357.63|2359.15|2353.55|2366.7|2361.1|2354.57|2348.97|7136
1704240000000|2024-01-03 00:00:00|2359.05|2353.45|2365.25|2359.65|2370.7|2365.1|2350.81|2345.21|7631
1704243600000|2024-01-03 01:00:00|2365.13|2359.53|2376.7|2371.1|2378.9|2373.3|2363.5|2357.9|7231
1704247200000|2024-01-03 02:00:00|2376.66|2371.06|2372.45|2366.85|2388.05|2382.45|2370.75|2365.15|7502
1704250800000|2024-01-03 03:00:00|2372.4|2366.8|2372.4|2366.8|2374.22|2368.62|2367.85|2362.25|6133
1704254400000|2024-01-03 04:00:00|2372.28|2366.68|2373.82|2368.22|2377.8|2372.2|2366.95|2361.35|6465
1704258000000|2024-01-03 05:00:00|2373.72|2368.12|2380.2|2374.6|2383.25|2377.65|2371.21|2365.61|7310
1704261600000|2024-01-03 06:00:00|2380.25|2374.65|2378.67|2373.07|2384.35|2378.75|2376.92|2371.32|6601
1704265200000|2024-01-03 07:00:00|2378.9|2373.3|2365.2|2359.6|2383.25|2377.65|2360.4|2354.8|7308
1704268800000|2024-01-03 08:00:00|2365.1|2359.5|2374.05|2368.45|2375.25|2369.65|2364.69|2359.09|6830
1704272400000|2024-01-03 09:00:00|2374.2|2368.6|2379.62|2374.02|2388.25|2382.65|2373.61|2368.01|7820
1704276000000|2024-01-03 10:00:00|2379.48|2373.88|2368.25|2362.65|2384.45|2378.85|2364.75|2359.15|8111
1704279600000|2024-01-03 11:00:00|2368.4|2362.8|2311.5|2305.9|2369.6|2364|2300.05|2294.45|10292
1704283200000|2024-01-03 12:00:00|2311.4|2305.8|2253.15|2247.55|2312.3|2306.7|2111.78|2101|9912
1704286800000|2024-01-03 13:00:00|2253.2|2247.6|2229.35|2223.75|2254.05|2248.45|2213.7|2208.1|11552
1704290400000|2024-01-03 14:00:00|2229.4|2223.8|2198.25|2192.65|2229.85|2224.25|2196.85|2191.25|10976
1704294000000|2024-01-03 15:00:00|2198.3|2192.7|2244.3|2238.7|2244.35|2238.75|2195.1|2189.5|10332
1704297600000|2024-01-03 16:00:00|2244.25|2238.65|2235.8|2230.2|2249.5|2243.9|2227.65|2222.05|10849
1704301200000|2024-01-03 17:00:00|2235.85|2230.25|2227.8|2222.2|2238.36|2232.76|2216.45|2210.85|9555
1704304800000|2024-01-03 18:00:00|2227.9|2222.3|2202.15|2196.55|2232.35|2226.75|2194.2|2188.6|9058
1704308400000|2024-01-03 19:00:00|2202.2|2196.6|2210.3|2204.7|2233.4|2227.8|2201.4|2195.8|9026
1704312000000|2024-01-03 20:00:00|2210.35|2204.75|2222|2216.4|2227.2|2221.6|2208.94|2203.34|8228
1704315600000|2024-01-03 21:00:00|2222.05|2216.45|2230.1|2224.5|2231.95|2226.35|2215.58|2209.98|8331
1704319200000|2024-01-03 22:00:00|2230.15|2224.55|2209.06|2203.46|2230.5|2224.9|2203.37|2197.77|6461
1704322800000|2024-01-03 23:00:00|2209.1|2203.5|2213.55|2207.95|2214.4|2208.8|2199.89|2194.29|7453
1704326400000|2024-01-04 00:00:00|2213.45|2207.85|2214.79|2209.19|2224|2218.4|2210.35|2204.75|7963
1704330000000|2024-01-04 01:00:00|2214.77|2209.17|2210.45|2204.85|2218.5|2212.9|2206.15|2200.55|7106
1704333600000|2024-01-04 02:00:00|2209.81|2204.21|2235.64|2230.04|2236.8|2231.2|2208.82|2203.22|7744
1704337200000|2024-01-04 03:00:00|2235.8|2230.2|2235.65|2230.05|2244.1|2238.5|2229.6|2224|8129
1704340800000|2024-01-04 04:00:00|2235.7|2230.1|2242.5|2236.9|2244.22|2238.62|2232.38|2226.78|7763
1704344400000|2024-01-04 05:00:00|2242.41|2236.81|2240.45|2234.85|2249.05|2243.45|2237.29|2231.69|8257
1704348000000|2024-01-04 06:00:00|2240.5|2234.9|2243.47|2237.87|2249.9|2244.3|2239.25|2233.65|8058
1704351600000|2024-01-04 07:00:00|2243.4|2237.8|2226.1|2220.5|2246.47|2240.87|2225.9|2220.3|8861
1704355200000|2024-01-04 08:00:00|2226.4|2220.8|2221.07|2215.47|2231.4|2225.8|2215.85|2210.25|8537
1704358800000|2024-01-04 09:00:00|2220.6|2215|2228.25|2222.65|2234.45|2228.85|2219.03|2213.43|8518
1704362400000|2024-01-04 10:00:00|2228.19|2222.59|2227.38|2221.78|2231.25|2225.65|2210.3|2204.7|8295
1704366000000|2024-01-04 11:00:00|2227.5|2221.9|2233.26|2227.66|2235.85|2230.25|2220.25|2214.65|7571
1704369600000|2024-01-04 12:00:00|2233.45|2227.85|2241.55|2235.95|2246|2240.4|2227.75|2222.15|8950
1704373200000|2024-01-04 13:00:00|2241.5|2235.9|2243.93|2238.33|2252.4|2246.8|2236.55|2230.95|8491
1704376800000|2024-01-04 14:00:00|2242.95|2237.35|2278.21|2272.61|2278.25|2272.65|2235|2229.4|9410
1704380400000|2024-01-04 15:00:00|2277.55|2271.95|2281.65|2276.05|2289.95|2284.35|2265.95|2260.35|10669
1704384000000|2024-01-04 16:00:00|2281.6|2276|2274.15|2268.55|2285.55|2279.95|2263.7|2258.1|9499
1704387600000|2024-01-04 17:00:00|2274.25|2268.65|2280.65|2275.05|2294.55|2288.95|2271.95|2266.35|9490
1704391200000|2024-01-04 18:00:00|2280.6|2275|2279|2273.4|2286|2280.4|2273.6|2268|7416
1704394800000|2024-01-04 19:00:00|2278.95|2273.35|2279.75|2274.15|2299.55|2293.95|2276.9|2271.3|8674
1704398400000|2024-01-04 20:00:00|2279.85|2274.25|2278.7|2273.1|2299.9|2294.3|2278.15|2272.55|8853
1704402000000|2024-01-04 21:00:00|2278.75|2273.15|2278.7|2273.1|2294.05|2288.45|2274.4|2268.8|8781
1704405600000|2024-01-04 22:00:00|2278.75|2273.15|2275.6|2270|2292.95|2287.35|2267.8|2262.2|7327
1704409200000|2024-01-04 23:00:00|2275.55|2269.95|2272.15|2266.55|2281.1|2275.5|2271.3|2265.7|7242
1704412800000|2024-01-05 00:00:00|2272.2|2266.6|2272.92|2267.32|2280.15|2274.55|2265.93|2260.33|8493
1704416400000|2024-01-05 01:00:00|2272.87|2267.27|2243.6|2238|2276.33|2270.73|2219.25|2213.65|9618
1704420000000|2024-01-05 02:00:00|2243.65|2238.05|2245.45|2239.85|2257|2251.4|2236.75|2231.15|9034
1704423600000|2024-01-05 03:00:00|2245.72|2240.12|2246.82|2241.22|2255.15|2249.55|2243.79|2238.19|8128
1704427200000|2024-01-05 04:00:00|2247.05|2241.45|2248.66|2243.06|2252.55|2246.95|2239.45|2233.85|8458
1704430800000|2024-01-05 05:00:00|2248.65|2243.05|2251.15|2245.55|2252.6|2247|2245.9|2240.3|6894
1704434400000|2024-01-05 06:00:00|2251.1|2245.5|2259.85|2254.25|2262.15|2256.55|2244.57|2238.97|7862
1704438000000|2024-01-05 07:00:00|2259.8|2254.2|2257.2|2251.6|2269.9|2264.3|2257.14|2251.54|8047
1704441600000|2024-01-05 08:00:00|2257.25|2251.65|2257.15|2251.55|2264.02|2258.42|2254.65|2249.05|7163
1704445200000|2024-01-05 09:00:00|2257.2|2251.6|2268.97|2263.37|2273.4|2267.8|2256.96|2251.36|8767
1704448800000|2024-01-05 10:00:00|2268.85|2263.25|2244.95|2239.35|2270.26|2264.66|2238.65|2233.05|8720
1704452400000|2024-01-05 11:00:00|2244.9|2239.3|2246.52|2240.92|2254.3|2248.7|2242.05|2236.45|8820
1704456000000|2024-01-05 12:00:00|2246.45|2240.85|2246.4|2240.8|2258.04|2252.44|2239.35|2233.75|9319
1704459600000|2024-01-05 13:00:00|2246.45|2240.85|2251.75|2246.15|2256.4|2250.8|2241.9|2236.3|9411
1704463200000|2024-01-05 14:00:00|2251.84|2246.24|2231.25|2225.65|2256.85|2251.25|2225.3|2219.7|10290
1704466800000|2024-01-05 15:00:00|2231.3|2225.7|2228.9|2223.3|2246.61|2241.01|2222.3|2216.7|9976
1704470400000|2024-01-05 16:00:00|2228.85|2223.25|2215.9|2210.3|2237.5|2231.9|2214.7|2209.1|9440
1704474000000|2024-01-05 17:00:00|2215.95|2210.35|2236.25|2230.65|2237.2|2231.6|2210.45|2204.85|9995
1704477600000|2024-01-05 18:00:00|2236.2|2230.6|2238.15|2232.55|2242.45|2236.85|2228.11|2222.51|7952
1704481200000|2024-01-05 19:00:00|2238.1|2232.5|2238.56|2232.96|2245.1|2239.5|2234.2|2228.6|8517
1704484800000|2024-01-05 20:00:00|2238.59|2232.99|2252.95|2247.35|2263.8|2258.2|2238.07|2232.47|8300
1704488400000|2024-01-05 21:00:00|2253|2247.4|2251|2245.4|2253.35|2247.75|2238.65|2233.05|8656
1704528000000|2024-01-06 08:00:00|2238|2232.4|2242.1|2236.5|2242.5|2236.9|2233|2227.4|4156
1704531600000|2024-01-06 09:00:00|2242.25|2236.65|2238.85|2233.25|2243.95|2238.35|2237.95|2232.35|3862
1704535200000|2024-01-06 10:00:00|2238.9|2233.3|2240.1|2234.5|2243.6|2238|2234.05|2228.45|4204
1704538800000|2024-01-06 11:00:00|2239.85|2234.25|2242.85|2237.25|2243.4|2237.8|2235.05|2229.45|3714
1704542400000|2024-01-06 12:00:00|2242.95|2237.35|2236.8|2231.2|2246.15|2240.55|2232.8|2227.2|4312
1704546000000|2024-01-06 13:00:00|2236.71|2231.11|2241|2235.4|2242.95|2237.35|2232.8|2227.2|4478
1704549600000|2024-01-06 14:00:00|2241.05|2235.45|2245.25|2239.65|2252.35|2246.75|2240.35|2234.75|5048
1704553200000|2024-01-06 15:00:00|2245.3|2239.7|2250.55|2244.95|2252.6|2247|2241.95|2236.35|4278
1704556800000|2024-01-06 16:00:00|2250.65|2245.05|2249.75|2244.15|2254|2248.4|2247.45|2241.85|4511
1704560400000|2024-01-06 17:00:00|2249.53|2243.93|2253.05|2247.45|2256.85|2251.25|2247.15|2241.55|4202
1704564000000|2024-01-06 18:00:00|2253|2247.4|2251.45|2245.85|2258.85|2253.25|2249.2|2243.6|4199
1704567600000|2024-01-06 19:00:00|2251.4|2245.8|2248.75|2243.15|2252.4|2246.8|2241.8|2236.2|4503
1704571200000|2024-01-06 20:00:00|2248.8|2243.2|2246|2240.4|2251.9|2246.3|2240.2|2234.6|4509
1704574800000|2024-01-06 21:00:00|2246.05|2240.45|2244.55|2238.95|2246.85|2241.25|2239.7|2234.1|4342
1704578400000|2024-01-06 22:00:00|2244.6|2239|2241.65|2236.05|2245.45|2239.85|2235.3|2229.7|3321
1704582000000|2024-01-06 23:00:00|2241.6|2236|2244.6|2239|2244.85|2239.25|2234.85|2229.25|4663
1704585600000|2024-01-07 00:00:00|2244.55|2238.95|2253.85|2248.25|2258.55|2252.95|2242.4|2236.8|5318
1704589200000|2024-01-07 01:00:00|2253.9|2248.3|2245.4|2239.8|2258.3|2252.7|2245.3|2239.7|3970
1704592800000|2024-01-07 02:00:00|2245.45|2239.85|2244.45|2238.85|2253.05|2247.45|2239.6|2234|4920
1704596400000|2024-01-07 03:00:00|2244.4|2238.8|2246.2|2240.6|2250.55|2244.95|2244.18|2238.58|4280
1704600000000|2024-01-07 04:00:00|2246.4|2240.8|2252.6|2247|2252.75|2247.15|2246.15|2240.55|4030
1704603600000|2024-01-07 05:00:00|2252.65|2247.05|2247.15|2241.55|2254.65|2249.05|2245.4|2239.8|3762
1704607200000|2024-01-07 06:00:00|2247.2|2241.6|2253.65|2248.05|2254.45|2248.85|2245.05|2239.45|4168
1704610800000|2024-01-07 07:00:00|2253.6|2248|2253.15|2247.55|2255.5|2249.9|2250.05|2244.45|4071
1704614400000|2024-01-07 08:00:00|2252.89|2247.29|2243.81|2238.21|2257.05|2251.45|2242.85|2237.25|5244
1704618000000|2024-01-07 09:00:00|2243.85|2238.25|2237.6|2232|2246.4|2240.8|2234.7|2229.1|5622
1704621600000|2024-01-07 10:00:00|2237.65|2232.05|2241.4|2235.8|2244|2238.4|2237.05|2231.45|4119
1704625200000|2024-01-07 11:00:00|2241.35|2235.75|2241.35|2235.75|2246.9|2241.3|2237.7|2232.1|3639
1704628800000|2024-01-07 12:00:00|2241.45|2235.85|2241.95|2236.35|2245.9|2240.3|2235.8|2230.2|4602
1704632400000|2024-01-07 13:00:00|2242.05|2236.45|2255.85|2250.25|2261.35|2255.75|2241.5|2235.9|5379
1704636000000|2024-01-07 14:00:00|2255.9|2250.3|2253.2|2247.6|2259.05|2253.45|2247.75|2242.15|4727
1704639600000|2024-01-07 15:00:00|2253.5|2247.9|2234.95|2229.35|2253.9|2248.3|2226.65|2221.05|6093
1704643200000|2024-01-07 16:00:00|2234.9|2229.3|2230.65|2225.05|2239.9|2234.3|2226.2|2220.6|5861
1704646800000|2024-01-07 17:00:00|2230.6|2225|2243.2|2237.6|2246.85|2241.25|2225.45|2219.85|5155
1704650400000|2024-01-07 18:00:00|2243.25|2237.65|2249.05|2243.45|2252.8|2247.2|2240.65|2235.05|4092
1704654000000|2024-01-07 19:00:00|2249.1|2243.5|2252.95|2247.35|2254.1|2248.5|2245.85|2240.25|4129
1704657600000|2024-01-07 20:00:00|2253|2247.4|2245.8|2235.2|2255.4|2249.8|2245.7|2235.1|3832
1704661200000|2024-01-07 21:00:00|2245.85|2235.25|2244.05|2238.45|2251.2|2240.6|2240.35|2231.05|4538
1704664800000|2024-01-07 22:00:00|2243.9|2238.3|2220.6|2215|2243.9|2238.3|2213.2|2207.6|6175
1704668400000|2024-01-07 23:00:00|2220.7|2215.1|2225.65|2220.05|2229.2|2223.6|2210.3|2204.7|7673
1704672000000|2024-01-08 00:00:00|2225.7|2220.1|2198.75|2193.15|2228.45|2222.85|2194.25|2188.65|9742
1704675600000|2024-01-08 01:00:00|2198.8|2193.2|2208.45|2202.85|2214|2208.4|2197|2191.4|9972
1704679200000|2024-01-08 02:00:00|2208.3|2202.7|2188|2182.4|2212.15|2206.55|2175.9|2170.3|10112
1704682800000|2024-01-08 03:00:00|2188.05|2182.45|2194.75|2189.15|2196.37|2190.77|2170.9|2165.3|10312
1704686400000|2024-01-08 04:00:00|2194.96|2189.36|2200.4|2194.8|2202.47|2196.87|2191.65|2186.05|8365
1704690000000|2024-01-08 05:00:00|2200.45|2194.85|2200.2|2194.6|2201.65|2196.05|2192.8|2187.2|7306
1704693600000|2024-01-08 06:00:00|2200.25|2194.65|2217.05|2211.45|2227.45|2221.85|2198.13|2192.53|9051
1704697200000|2024-01-08 07:00:00|2216.87|2211.27|2227.74|2222.14|2233.7|2228.1|2216.1|2210.5|8416
1704700800000|2024-01-08 08:00:00|2227.65|2222.05|2225.7|2220.1|2237.9|2232.3|2224.4|2218.8|8017
1704704400000|2024-01-08 09:00:00|2225.65|2220.05|2215.15|2209.55|2229.05|2223.45|2208.65|2203.05|7784
1704708000000|2024-01-08 10:00:00|2214.76|2209.16|2230.1|2224.5|2233.3|2227.7|2212.01|2206.41|8420
1704711600000|2024-01-08 11:00:00|2230.15|2224.55|2243.96|2238.36|2245.1|2239.5|2223.95|2218.35|8838
1704715200000|2024-01-08 12:00:00|2244.2|2238.6|2269.6|2264|2274|2268.4|2242.92|2237.32|10729
1704718800000|2024-01-08 13:00:00|2269.55|2263.95|2270.45|2264.85|2279.81|2274.21|2263.67|2258.07|9385
1704722400000|2024-01-08 14:00:00|2270.5|2264.9|2266.05|2260.45|2277.7|2272.1|2260.93|2255.33|8728
1704726000000|2024-01-08 15:00:00|2266.15|2260.55|2273.7|2268.1|2287.15|2281.55|2261.15|2255.55|9243
1704729600000|2024-01-08 16:00:00|2273.85|2268.25|2268.03|2262.43|2286.6|2281|2264.35|2258.75|8982
1704733200000|2024-01-08 17:00:00|2268|2262.4|2312.4|2306.8|2312.6|2307|2265.7|2260.1|9289
1704736800000|2024-01-08 18:00:00|2311.9|2306.3|2341.4|2335.8|2345.1|2339.5|2310.7|2305.1|10924
1704740400000|2024-01-08 19:00:00|2341.3|2335.7|2359.6|2354|2363.53|2357.93|2328.5|2322.9|10049
1704744000000|2024-01-08 20:00:00|2359.4|2353.8|2340.65|2335.05|2362.7|2357.1|2338.75|2333.15|8740
1704747600000|2024-01-08 21:00:00|2341.06|2335.46|2342.1|2336.5|2352.25|2346.65|2337.78|2332.18|8398
1704751200000|2024-01-08 22:00:00|2342.2|2336.6|2342.15|2336.55|2347.4|2341.8|2337.5|2331.9|6579
1704754800000|2024-01-08 23:00:00|2342.2|2336.6|2335.25|2329.65|2342.4|2336.8|2331.25|2325.65|7545
1704758400000|2024-01-09 00:00:00|2335.2|2329.6|2311.5|2305.9|2341.7|2336.1|2294.55|2288.95|9496
1704762000000|2024-01-09 01:00:00|2311.55|2305.95|2313.58|2307.98|2319.35|2313.75|2300.75|2295.15|7975
1704765600000|2024-01-09 02:00:00|2313.55|2307.95|2316.65|2311.05|2321.2|2315.6|2310.02|2304.42|6847
1704769200000|2024-01-09 03:00:00|2316.62|2311.02|2313.65|2308.05|2319|2313.4|2311.43|2305.83|7520
1704772800000|2024-01-09 04:00:00|2313.82|2308.22|2319.19|2313.59|2322.21|2316.61|2304.8|2299.2|7774
1704776400000|2024-01-09 05:00:00|2319.45|2313.85|2313.2|2307.6|2322.9|2317.3|2305.43|2299.83|7482
1704780000000|2024-01-09 06:00:00|2313.1|2307.5|2306.06|2300.46|2313.7|2308.1|2301.52|2295.92|6622
1704783600000|2024-01-09 07:00:00|2306.03|2300.43|2310.35|2304.75|2314|2308.4|2302.35|2296.75|7358
1704787200000|2024-01-09 08:00:00|2310.3|2304.7|2295.25|2289.65|2315.32|2309.72|2294.8|2289.2|7760
1704790800000|2024-01-09 09:00:00|2295.2|2289.6|2295.21|2289.61|2301.19|2295.59|2289.4|2283.8|8293
1704794400000|2024-01-09 10:00:00|2295.22|2289.62|2296.43|2290.83|2306.04|2300.44|2292.88|2287.28|7611
1704798000000|2024-01-09 11:00:00|2296.6|2291|2302.55|2296.95|2307.3|2301.7|2293.29|2287.69|7151
1704801600000|2024-01-09 12:00:00|2302.6|2297|2268.65|2263.05|2308.14|2302.54|2239.3|2228|8406
1704805200000|2024-01-09 13:00:00|2268.7|2263.1|2279.45|2273.85|2287.51|2281.91|2265.15|2259.55|9675
1704808800000|2024-01-09 14:00:00|2279|2273.4|2251.05|2245.45|2286.95|2281.35|2247|2241.4|9377
1704812400000|2024-01-09 15:00:00|2250.95|2245.35|2260.79|2255.19|2271.65|2266.05|2245.45|2239.85|8942
1704816000000|2024-01-09 16:00:00|2260.6|2255|2267.95|2262.35|2269.3|2263.7|2246.4|2240.8|8035
1704819600000|2024-01-09 17:00:00|2267.82|2262.22|2267.63|2262.03|2274.2|2268.6|2259.6|2254|7912
1704823200000|2024-01-09 18:00:00|2267.6|2262|2279.39|2273.79|2281.35|2275.75|2262.86|2257.26|7887
1704826800000|2024-01-09 19:00:00|2279.44|2273.84|2274.02|2268.42|2281.6|2276|2261.42|2255.82|7323
1704830400000|2024-01-09 20:00:00|2274.07|2268.47|2254.05|2248.45|2277.09|2271.49|2251.2|2245.6|7639
1704834000000|2024-01-09 21:00:00|2254|2248.4|2322|2315.1|2375.3|2368.4|2253.45|2247.85|9364
1704837600000|2024-01-09 22:00:00|2326.86|2319.96|2345.77|2338.87|2375.95|2369.05|2319.9|2313|10356
1704841200000|2024-01-09 23:00:00|2345.7|2338.8|2348.3|2341.4|2350.9|2344|2321.6|2314.7|9002
1704844800000|2024-01-10 00:00:00|2348.35|2341.45|2402.35|2395.45|2403.25|2396.35|2344.2|2337.3|10075
1704848400000|2024-01-10 01:00:00|2402.45|2395.55|2381.05|2374.15|2404.4|2397.5|2370.12|2363.22|9292
1704852000000|2024-01-10 02:00:00|2380.78|2373.88|2351.95|2345.05|2381.7|2374.8|2349.35|2342.45|8464
1704855600000|2024-01-10 03:00:00|2352|2345.1|2365.6|2358.7|2372.25|2365.35|2348.2|2341.3|8337
1704859200000|2024-01-10 04:00:00|2365.66|2358.76|2384.6|2377.7|2392.6|2385.7|2361.79|2354.89|9162
1704862800000|2024-01-10 05:00:00|2384.65|2377.75|2391.1|2384.2|2397.25|2390.35|2375.66|2368.76|8855
1704866400000|2024-01-10 06:00:00|2391.2|2384.3|2385.16|2378.26|2392.75|2385.85|2376.63|2369.73|8387
1704870000000|2024-01-10 07:00:00|2384.74|2377.84|2372.89|2365.99|2390.02|2383.12|2370.18|2363.28|8617
1704873600000|2024-01-10 08:00:00|2373|2366.1|2369|2362.1|2387.39|2380.49|2367.05|2360.15|8842
1704877200000|2024-01-10 09:00:00|2369.08|2362.18|2429.35|2422.45|2433.9|2427|2368.6|2361.7|10402
1704880800000|2024-01-10 10:00:00|2429.23|2422.33|2404.7|2397.8|2431|2424.1|2404.25|2397.35|8892
1704884400000|2024-01-10 11:00:00|2404.89|2397.99|2406.35|2399.45|2413.9|2407|2389.45|2382.55|7797
1704888000000|2024-01-10 12:00:00|2406.4|2399.5|2363.9|2357|2421.45|2414.55|2349.8|2342.9|11436
1704891600000|2024-01-10 13:00:00|2364|2357.1|2382.27|2375.37|2395.75|2388.85|2354.95|2348.05|10648
1704895200000|2024-01-10 14:00:00|2383.37|2376.47|2390.04|2383.14|2399.1|2392.2|2373.84|2366.94|9857
1704898800000|2024-01-10 15:00:00|2390.3|2383.4|2453.45|2446.55|2459.7|2452.8|2386.92|2380.02|11308
1704902400000|2024-01-10 16:00:00|2451.5|2444.6|2411.45|2404.55|2461.75|2454.85|2409.97|2403.07|9832
1704906000000|2024-01-10 17:00:00|2411.4|2404.5|2440.95|2434.05|2449.25|2442.35|2405.2|2398.3|9619
1704909600000|2024-01-10 18:00:00|2439.96|2433.06|2439.25|2432.35|2446.9|2440|2420|2413.1|10155
1704913200000|2024-01-10 19:00:00|2439.2|2432.3|2483.26|2476.36|2486.4|2479.5|2430.95|2424.05|11095
1704916800000|2024-01-10 20:00:00|2482.75|2475.85|2488.85|2481.95|2491.6|2484.7|2419.75|2412.85|10773
1704920400000|2024-01-10 21:00:00|2488.65|2481.75|2531.15|2524.25|2537.45|2530.55|2477.85|2470.95|11057
1704924000000|2024-01-10 22:00:00|2531.55|2524.65|2551.65|2544.75|2560.35|2553.45|2514.25|2507.35|9776
1704927600000|2024-01-10 23:00:00|2551.6|2544.7|2588.65|2581.75|2643.95|2637.05|2548.15|2541.25|11057
1704931200000|2024-01-11 00:00:00|2588.6|2581.7|2610.3|2603.4|2611.85|2604.95|2572.45|2565.55|10246
1704934800000|2024-01-11 01:00:00|2610.86|2603.96|2572.65|2565.75|2611.35|2604.45|2570.55|2563.65|9362
1704938400000|2024-01-11 02:00:00|2572.7|2565.8|2585.1|2578.2|2590.6|2583.7|2570.6|2563.7|8500
1704942000000|2024-01-11 03:00:00|2586.12|2579.22|2617.1|2610.2|2618.65|2611.75|2576.15|2569.25|9297
1704945600000|2024-01-11 04:00:00|2616.95|2610.05|2619|2612.1|2634.05|2627.15|2609.2|2602.3|9333
1704949200000|2024-01-11 05:00:00|2619.15|2612.25|2600.7|2593.8|2619.95|2613.05|2587.95|2581.05|8373
1704952800000|2024-01-11 06:00:00|2600.67|2593.77|2581.3|2574.4|2602.35|2595.45|2577.05|2570.15|9204
1704956400000|2024-01-11 07:00:00|2581.25|2574.35|2593.7|2586.8|2595.6|2588.7|2579.9|2573|7914
1704960000000|2024-01-11 08:00:00|2593.35|2586.45|2618.04|2612.74|2620.05|2614.75|2590.5|2583.6|7739
1704963600000|2024-01-11 09:00:00|2618.4|2613.1|2611.18|2605.88|2622.95|2617.65|2607.54|2602.24|8033
1704967200000|2024-01-11 10:00:00|2611.13|2605.83|2639.95|2634.65|2652.6|2647.3|2610|2604.7|9224
1704970800000|2024-01-11 11:00:00|2640|2634.7|2661.3|2656|2669.15|2663.85|2630.85|2625.55|10208
1704974400000|2024-01-11 12:00:00|2660.95|2655.65|2651.4|2646.1|2666.35|2661.05|2639.99|2634.69|10014
1704978000000|2024-01-11 13:00:00|2651.1|2645.8|2640.15|2634.85|2660.93|2655.63|2628.85|2623.55|10383
1704981600000|2024-01-11 14:00:00|2640.4|2635.1|2686.7|2681.4|2691.1|2685.8|2621.5|2616.2|11781
1704985200000|2024-01-11 15:00:00|2686.65|2681.35|2615.75|2610.45|2693.1|2687.8|2599.45|2594.15|12146
1704988800000|2024-01-11 16:00:00|2615.7|2610.4|2589.61|2584.31|2627.3|2622|2571|2565.7|11210
1704992400000|2024-01-11 17:00:00|2588.44|2583.14|2603.55|2598.25|2615.9|2610.6|2574.9|2569.6|8399
1704996000000|2024-01-11 18:00:00|2603.5|2598.2|2614.24|2608.94|2619.95|2614.65|2591|2585.7|8653
1704999600000|2024-01-11 19:00:00|2615.8|2610.5|2624.8|2619.5|2625.34|2620.04|2600.08|2594.78|8549
1705003200000|2024-01-11 20:00:00|2624.63|2619.33|2597.45|2592.15|2635.7|2630.4|2591.2|2585.9|9625
1705006800000|2024-01-11 21:00:00|2597.4|2592.1|2606.81|2601.51|2624.25|2618.95|2594.27|2588.97|9043
1705010400000|2024-01-11 22:00:00|2606.45|2601.15|2618.05|2612.75|2619|2613.7|2599.1|2593.8|7728
1705014000000|2024-01-11 23:00:00|2618|2612.7|2620.85|2615.55|2627.6|2622.3|2613.15|2607.85|7739
1705017600000|2024-01-12 00:00:00|2620.75|2615.45|2602.6|2597.3|2627.35|2622.05|2596|2590.7|9040
1705021200000|2024-01-12 01:00:00|2602.65|2597.35|2595.95|2590.65|2607|2601.7|2583.5|2578.2|9299
1705024800000|2024-01-12 02:00:00|2596|2590.7|2610.28|2604.98|2618.3|2613|2593.58|2588.28|8630
1705028400000|2024-01-12 03:00:00|2610.25|2604.95|2592.15|2586.85|2610.8|2605.5|2590.65|2585.35|8733
1705032000000|2024-01-12 04:00:00|2592.05|2586.75|2596.55|2591.25|2608.15|2602.85|2588.5|2583.2|8944
1705035600000|2024-01-12 05:00:00|2596.32|2591.02|2611.29|2605.99|2612.6|2607.3|2592.61|2587.31|8582
1705039200000|2024-01-12 06:00:00|2611.26|2605.96|2620.55|2615.25|2627.95|2622.65|2609.65|2604.35|8783
1705042800000|2024-01-12 07:00:00|2620.4|2615.1|2599.15|2593.85|2624.14|2618.84|2595.35|2590.05|9299
1705046400000|2024-01-12 08:00:00|2599.05|2593.75|2604.9|2599.6|2607.2|2601.9|2587.25|2581.95|9390
1705050000000|2024-01-12 09:00:00|2604.95|2599.65|2617.09|2611.79|2620.54|2615.24|2587.9|2582.6|9880
1705053600000|2024-01-12 10:00:00|2617.1|2611.8|2623.45|2618.15|2625.65|2620.35|2614|2608.7|8877
1705057200000|2024-01-12 11:00:00|2623.6|2618.3|2650.32|2645.02|2670.15|2664.85|2622.45|2617.15|10369
1705060800000|2024-01-12 12:00:00|2650.44|2645.14|2653.1|2647.8|2683.4|2678.1|2637.65|2632.35|11085
1705064400000|2024-01-12 13:00:00|2653.15|2647.85|2676.4|2671.1|2693.85|2688.55|2648.1|2642.8|11000
1705068000000|2024-01-12 14:00:00|2675.98|2670.68|2708.8|2703.5|2714.6|2709.3|2665.4|2660.1|11417
1705071600000|2024-01-12 15:00:00|2709.05|2703.75|2648.45|2643.15|2720.35|2715.05|2639.3|2634|11990
1705075200000|2024-01-12 16:00:00|2648.35|2643.05|2619.48|2614.18|2689.85|2684.55|2603.8|2598.5|11744
1705078800000|2024-01-12 17:00:00|2619.95|2614.65|2602.3|2597|2631.6|2626.3|2564.35|2559.05|11459
1705082400000|2024-01-12 18:00:00|2601.4|2596.1|2595.6|2590.3|2610.8|2605.5|2579.35|2574.05|10694
1705086000000|2024-01-12 19:00:00|2595.55|2590.25|2583.9|2578.6|2613.15|2607.85|2581.83|2576.53|9751
1705089600000|2024-01-12 20:00:00|2584.05|2578.75|2571.55|2566.25|2600.3|2595|2568.25|2562.95|10054
1705093200000|2024-01-12 21:00:00|2571.5|2566.2|2525.15|2519.85|2577.85|2572.55|2503.65|2498.35|10876
1705132800000|2024-01-13 08:00:00|2553.55|2548.25|2558.1|2552.8|2562.8|2557.5|2552.15|2546.85|5715
1705136400000|2024-01-13 09:00:00|2558.25|2552.95|2543.4|2538.1|2560.1|2554.8|2541|2535.7|6693
1705140000000|2024-01-13 10:00:00|2543.35|2538.05|2533.15|2527.85|2544.6|2539.3|2523.45|2518.15|6265
1705143600000|2024-01-13 11:00:00|2533.2|2527.9|2544.5|2539.2|2547.55|2542.25|2531.55|2526.25|6448
1705147200000|2024-01-13 12:00:00|2544.3|2539|2544.85|2539.55|2553.45|2548.15|2538.1|2532.8|5742
1705150800000|2024-01-13 13:00:00|2544.9|2539.6|2544.4|2539.1|2552|2546.7|2539.95|2534.65|5165
1705154400000|2024-01-13 14:00:00|2544.35|2539.05|2541.69|2536.39|2547.55|2542.25|2533.7|2528.4|6937
1705158000000|2024-01-13 15:00:00|2541.8|2536.5|2565.85|2560.55|2568|2562.7|2541.7|2536.4|6745
1705161600000|2024-01-13 16:00:00|2565.8|2560.5|2559.4|2554.1|2573.9|2568.6|2555.2|2549.9|7361
1705165200000|2024-01-13 17:00:00|2559.35|2554.05|2558.75|2553.45|2568.8|2563.5|2551.95|2546.65|6613
1705168800000|2024-01-13 18:00:00|2558.2|2552.9|2562.55|2557.25|2575.4|2570.1|2554.2|2548.9|5787
1705172400000|2024-01-13 19:00:00|2562.5|2557.2|2573.55|2568.25|2581.35|2576.05|2561.6|2556.3|6014
1705176000000|2024-01-13 20:00:00|2573.65|2568.35|2570.35|2565.05|2582.6|2577.3|2568.2|2562.9|5191
1705179600000|2024-01-13 21:00:00|2570.51|2565.21|2575.55|2570.25|2576.75|2571.45|2565.05|2559.75|3931
1705183200000|2024-01-13 22:00:00|2575.65|2570.35|2579.78|2574.48|2580|2574.7|2568.75|2563.45|2967
1705186800000|2024-01-13 23:00:00|2579.83|2574.53|2580.55|2575.25|2592.5|2587.2|2575.4|2570.1|5173
1705190400000|2024-01-14 00:00:00|2579.92|2574.62|2566.4|2561.1|2581.35|2576.05|2563.65|2558.35|5732
1705194000000|2024-01-14 01:00:00|2566.35|2561.05|2571.7|2566.4|2576.95|2571.65|2564.45|2559.15|4741
1705197600000|2024-01-14 02:00:00|2571.65|2566.35|2562.8|2557.5|2573.4|2568.1|2557.75|2552.45|4625
1705201200000|2024-01-14 03:00:00|2562.85|2557.55|2552.75|2547.45|2566.55|2561.25|2552.2|2546.9|5037
1705204800000|2024-01-14 04:00:00|2552.7|2547.4|2545.55|2540.25|2557.75|2552.45|2544.15|2538.85|4887
1705208400000|2024-01-14 05:00:00|2545.6|2540.3|2554.5|2549.2|2557.15|2551.85|2544.7|2539.4|3600
1705212000000|2024-01-14 06:00:00|2554.95|2549.65|2554.45|2549.15|2557.6|2552.3|2549.9|2544.6|3383
1705215600000|2024-01-14 07:00:00|2554.4|2549.1|2552.9|2547.6|2556.1|2550.8|2546.1|2540.8|4130
1705219200000|2024-01-14 08:00:00|2552.8|2547.5|2554.48|2549.18|2554.55|2549.25|2546.9|2541.6|3744
1705222800000|2024-01-14 09:00:00|2554.5|2549.2|2555.5|2550.2|2555.55|2550.25|2541.5|2536.2|3425
1705226400000|2024-01-14 10:00:00|2555.55|2550.25|2544.4|2539.1|2555.6|2550.3|2542|2536.7|3008
1705230000000|2024-01-14 11:00:00|2544.45|2539.15|2539.45|2534.15|2549.05|2543.75|2537.35|2532.05|3163
1705233600000|2024-01-14 12:00:00|2539.4|2534.1|2539.1|2533.8|2548.1|2542.8|2536|2530.7|3611
1705237200000|2024-01-14 13:00:00|2539.15|2533.85|2535.25|2529.95|2540.4|2535.1|2526.1|2520.8|4413
1705240800000|2024-01-14 14:00:00|2535.3|2530|2542.75|2537.45|2544.85|2539.55|2532.85|2527.55|4526
1705244400000|2024-01-14 15:00:00|2542.8|2537.5|2539.5|2534.2|2547.02|2541.72|2536.7|2531.4|4246
1705248000000|2024-01-14 16:00:00|2539.55|2534.25|2529.1|2523.8|2546.1|2540.8|2522.85|2517.55|4389
1705251600000|2024-01-14 17:00:00|2529|2523.7|2532.65|2527.35|2540|2534.7|2525.5|2520.2|4866
1705255200000|2024-01-14 18:00:00|2533.02|2527.72|2533.2|2527.9|2539.65|2534.35|2523.9|2518.6|5026
1705258800000|2024-01-14 19:00:00|2533.15|2527.85|2502.6|2497.3|2534.65|2529.35|2501.8|2496.5|6423
1705262400000|2024-01-14 20:00:00|2502.45|2497.15|2512.9|2502.6|2523|2512.7|2495|2478.4|6743
1705266000000|2024-01-14 21:00:00|2512.95|2502.65|2528.1|2522.8|2528.1|2522.8|2502.6|2492.3|7132
1705269600000|2024-01-14 22:00:00|2528.05|2522.75|2510.4|2505.1|2532.55|2527.25|2505.1|2499.8|5731
1705273200000|2024-01-14 23:00:00|2509.99|2504.69|2473.25|2467.95|2512.8|2507.5|2470.45|2465.15|9333
1705276800000|2024-01-15 00:00:00|2473.2|2467.9|2496.9|2491.6|2503.4|2498.1|2471.65|2466.35|9721
1705280400000|2024-01-15 01:00:00|2496.85|2491.55|2507.3|2502|2514.15|2508.85|2488.62|2483.32|8888
1705284000000|2024-01-15 02:00:00|2507.4|2502.1|2507.2|2501.9|2508.25|2502.95|2495.5|2490.2|7265
1705287600000|2024-01-15 03:00:00|2506.95|2501.65|2505|2499.7|2515.4|2510.1|2504.03|2498.73|7106
1705291200000|2024-01-15 04:00:00|2505.05|2499.75|2512.05|2506.75|2514.4|2509.1|2504.68|2499.38|7050
1705294800000|2024-01-15 05:00:00|2511.87|2506.57|2520.2|2514.9|2520.95|2515.65|2511.12|2505.82|7614
1705298400000|2024-01-15 06:00:00|2520.15|2514.85|2514.8|2509.5|2523.15|2517.85|2512.35|2507.05|6812
1705302000000|2024-01-15 07:00:00|2514.75|2509.45|2514.53|2509.23|2518.07|2512.77|2505|2499.7|7165
1705305600000|2024-01-15 08:00:00|2514.55|2509.25|2513.96|2508.66|2519.01|2513.71|2508.05|2502.75|6467
1705309200000|2024-01-15 09:00:00|2514.1|2508.8|2529.35|2524.05|2534.36|2529.06|2510.42|2505.12|7584
1705312800000|2024-01-15 10:00:00|2529.4|2524.1|2536.1|2530.8|2542.5|2537.2|2526.55|2521.25|7768
1705316400000|2024-01-15 11:00:00|2536|2530.7|2540.6|2535.3|2543.62|2538.32|2532.6|2527.3|7815
1705320000000|2024-01-15 12:00:00|2540.65|2535.35|2542.03|2536.73|2549.65|2544.35|2534.3|2529|8379
1705323600000|2024-01-15 13:00:00|2542.25|2536.95|2540.39|2535.09|2550.6|2545.3|2536.04|2530.74|8522
1705327200000|2024-01-15 14:00:00|2540.4|2535.1|2509.55|2504.25|2541.67|2536.37|2506.85|2501.55|10137
1705330800000|2024-01-15 15:00:00|2509.8|2504.5|2515.6|2510.3|2526.2|2520.9|2509.35|2504.05|8814
1705334400000|2024-01-15 16:00:00|2515.55|2510.25|2524.85|2519.55|2528.45|2523.15|2515.11|2509.81|8076
1705338000000|2024-01-15 17:00:00|2524.8|2519.5|2533.3|2528|2537.95|2532.65|2524.58|2519.28|7948
1705341600000|2024-01-15 18:00:00|2533.28|2527.98|2540.9|2535.6|2554.6|2549.3|2533.28|2527.98|9152
1705345200000|2024-01-15 19:00:00|2540.95|2535.65|2535.39|2530.09|2547.1|2541.8|2531.45|2526.15|8132
1705348800000|2024-01-15 20:00:00|2535.3|2530|2531.13|2525.83|2540.32|2535.02|2526.18|2520.88|7065
1705352400000|2024-01-15 21:00:00|2531.47|2526.17|2522.93|2517.63|2531.55|2526.25|2522.05|2516.75|6940
1705356000000|2024-01-15 22:00:00|2523.3|2518|2514.5|2509.2|2526.1|2520.8|2501.15|2495.85|6748
1705359600000|2024-01-15 23:00:00|2514.55|2509.25|2513|2507.7|2520.95|2515.65|2511.4|2506.1|7673
1705363200000|2024-01-16 00:00:00|2512.95|2507.65|2509.9|2504.6|2517.4|2512.1|2507|2501.7|7625
1705366800000|2024-01-16 01:00:00|2509.85|2504.55|2514.28|2508.98|2522.7|2517.4|2505.47|2500.17|7738
1705370400000|2024-01-16 02:00:00|2513.72|2508.42|2517.8|2512.5|2529.35|2524.05|2512.9|2507.6|7965
1705374000000|2024-01-16 03:00:00|2517.95|2512.65|2538.21|2532.91|2538.75|2533.45|2516.9|2511.6|7673
1705377600000|2024-01-16 04:00:00|2538.1|2532.8|2530.66|2525.36|2539.6|2534.3|2527.65|2522.35|7177
1705381200000|2024-01-16 05:00:00|2530.75|2525.45|2530.79|2525.49|2542.15|2536.85|2527.95|2522.65|7716
1705384800000|2024-01-16 06:00:00|2530.85|2525.55|2535.06|2529.76|2537.24|2531.94|2525.95|2520.65|7407
1705388400000|2024-01-16 07:00:00|2534.9|2529.6|2528.2|2522.9|2537.09|2531.79|2522.15|2516.85|7609
1705392000000|2024-01-16 08:00:00|2528.3|2523|2543.97|2538.67|2544.6|2539.3|2523.35|2518.05|8302
1705395600000|2024-01-16 09:00:00|2543.99|2538.69|2542.45|2537.15|2548.95|2543.65|2537.43|2532.13|8457
1705399200000|2024-01-16 10:00:00|2542.35|2537.05|2533.7|2528.4|2543.8|2538.5|2529.6|2524.3|7509
1705402800000|2024-01-16 11:00:00|2533.65|2528.35|2530.75|2525.45|2537.86|2532.56|2522.35|2517.05|7901
1705406400000|2024-01-16 12:00:00|2530.8|2525.5|2547.6|2542.3|2548.48|2543.18|2529.28|2523.98|8234
1705410000000|2024-01-16 13:00:00|2547.45|2542.15|2526.76|2521.46|2548.25|2542.95|2524.8|2519.5|8698
1705413600000|2024-01-16 14:00:00|2526.75|2521.45|2535.7|2530.4|2539|2533.7|2501.15|2495.85|9713
1705417200000|2024-01-16 15:00:00|2535.65|2530.35|2561.25|2555.95|2572.3|2567|2526.6|2521.3|10653
1705420800000|2024-01-16 16:00:00|2561.05|2555.75|2577.8|2572.5|2581.3|2576|2550.65|2545.35|9678
1705424400000|2024-01-16 17:00:00|2577.77|2572.47|2565.45|2560.15|2580.8|2575.5|2563.3|2558|8465
1705428000000|2024-01-16 18:00:00|2565.42|2560.12|2561.2|2555.9|2571.2|2565.9|2556.68|2551.38|8576
1705431600000|2024-01-16 19:00:00|2562.21|2556.91|2575.8|2570.5|2578.15|2572.85|2557.35|2552.05|7995
1705435200000|2024-01-16 20:00:00|2576|2570.7|2589|2583.7|2591.4|2586.1|2573.2|2567.9|8905
1705438800000|2024-01-16 21:00:00|2588.95|2583.65|2609.93|2604.63|2616.55|2611.25|2586.96|2581.66|8842
1705442400000|2024-01-16 22:00:00|2608.42|2603.12|2595.6|2590.3|2614.65|2609.35|2595.6|2590.3|6858
1705446000000|2024-01-16 23:00:00|2595.65|2590.35|2589.15|2583.85|2606.8|2601.5|2586.9|2581.6|8591
1705449600000|2024-01-17 00:00:00|2589.1|2583.8|2591|2585.7|2594.25|2588.95|2582.05|2576.75|8649
1705453200000|2024-01-17 01:00:00|2591.18|2585.88|2581.06|2575.76|2595.17|2589.87|2579.25|2573.95|6226
1705456800000|2024-01-17 02:00:00|2580.7|2575.4|2578.48|2573.18|2583.6|2578.3|2575.15|2569.85|6293
1705460400000|2024-01-17 03:00:00|2578.55|2573.25|2573.3|2568|2580.96|2575.66|2572.95|2567.65|7245
1705464000000|2024-01-17 04:00:00|2573.45|2568.15|2570.25|2564.95|2577.6|2572.3|2563.5|2558.2|7461
1705467600000|2024-01-17 05:00:00|2570.11|2564.81|2564.07|2558.77|2574.68|2569.38|2562.55|2557.25|7128
1705471200000|2024-01-17 06:00:00|2564.25|2558.95|2564.4|2559.1|2571.85|2566.55|2562.55|2557.25|7539
1705474800000|2024-01-17 07:00:00|2564.35|2559.05|2553.75|2548.45|2567.8|2562.5|2553.25|2547.95|8416
1705478400000|2024-01-17 08:00:00|2553.8|2548.5|2547.65|2542.35|2555.6|2550.3|2537.6|2532.3|8637
1705482000000|2024-01-17 09:00:00|2547.9|2542.6|2545.43|2540.13|2553.15|2547.85|2543.75|2538.45|7976
1705485600000|2024-01-17 10:00:00|2545.4|2540.1|2553.85|2548.55|2553.87|2548.57|2541.15|2535.85|8434
1705489200000|2024-01-17 11:00:00|2553.8|2548.5|2543.43|2538.13|2554.08|2548.78|2541.65|2536.35|7772
1705492800000|2024-01-17 12:00:00|2543.45|2538.15|2553.06|2547.76|2554.05|2548.75|2534.54|2529.24|9187
1705496400000|2024-01-17 13:00:00|2553.01|2547.71|2544.38|2539.08|2554.05|2548.75|2542.44|2537.14|8614
1705500000000|2024-01-17 14:00:00|2544.55|2539.25|2550.65|2545.35|2575.4|2570.1|2538.5|2533.2|10396
1705503600000|2024-01-17 15:00:00|2550.75|2545.45|2540.13|2534.83|2564.35|2559.05|2537|2531.7|10254
1705507200000|2024-01-17 16:00:00|2540.15|2534.85|2534.65|2529.35|2545.89|2540.59|2523.2|2517.9|9670
1705510800000|2024-01-17 17:00:00|2534.85|2529.55|2529.79|2524.49|2537.4|2532.1|2523.01|2517.71|8603
1705514400000|2024-01-17 18:00:00|2530|2524.7|2532.75|2527.45|2534.25|2528.95|2518.25|2512.95|8581
1705518000000|2024-01-17 19:00:00|2532.65|2527.35|2534.06|2528.76|2540.1|2534.8|2529.11|2523.81|8191
1705521600000|2024-01-17 20:00:00|2533.95|2528.65|2540.95|2535.65|2543.8|2538.5|2530.95|2525.65|8164
1705525200000|2024-01-17 21:00:00|2540.9|2535.6|2526.65|2521.35|2545.85|2540.55|2524.2|2518.9|7455
1705528800000|2024-01-17 22:00:00|2526.85|2521.55|2528.8|2523.5|2531.52|2526.22|2507.9|2502.6|7423
1705532400000|2024-01-17 23:00:00|2528.75|2523.45|2530.6|2525.3|2532.7|2527.4|2521.27|2515.97|7558
1705536000000|2024-01-18 00:00:00|2530.55|2525.25|2530.45|2525.15|2532.4|2527.1|2524.6|2519.3|7791
1705539600000|2024-01-18 01:00:00|2530.5|2525.2|2523.25|2517.95|2534.2|2528.9|2510.25|2504.95|8327
1705543200000|2024-01-18 02:00:00|2523.15|2517.85|2528.66|2523.36|2532.7|2527.4|2522.6|2517.3|7385
1705546800000|2024-01-18 03:00:00|2528.8|2523.5|2529.32|2524.02|2532.2|2526.9|2525.34|2520.04|7926
1705550400000|2024-01-18 04:00:00|2529.6|2524.3|2530.06|2524.76|2539.45|2534.15|2527.5|2522.2|8313
1705554000000|2024-01-18 05:00:00|2530.15|2524.85|2529.8|2524.5|2531.85|2526.55|2525.05|2519.75|7153
1705557600000|2024-01-18 06:00:00|2529.75|2524.45|2533|2527.7|2535.75|2530.45|2527.75|2522.45|7131
1705561200000|2024-01-18 07:00:00|2533.05|2527.75|2538.35|2533.05|2538.45|2533.15|2531.45|2526.15|7336
1705564800000|2024-01-18 08:00:00|2538.3|2533|2537.1|2531.8|2542.2|2536.9|2535.35|2530.05|5895
1705568400000|2024-01-18 09:00:00|2537.2|2531.9|2539.05|2533.75|2549.3|2544|2535.05|2529.75|7751
1705572000000|2024-01-18 10:00:00|2539.77|2534.47|2516.54|2511.24|2540.82|2535.52|2514.65|2509.35|8219
1705575600000|2024-01-18 11:00:00|2515.7|2510.4|2522.55|2517.25|2524|2518.7|2515.05|2509.75|8254
1705579200000|2024-01-18 12:00:00|2522.7|2517.4|2512.9|2507.6|2523|2517.7|2505.3|2500|8207
1705582800000|2024-01-18 13:00:00|2512.95|2507.65|2515.63|2510.33|2522.9|2517.6|2503.8|2498.5|8799
1705586400000|2024-01-18 14:00:00|2515.55|2510.25|2533.75|2528.45|2533.95|2528.65|2513.79|2508.49|8971
1705590000000|2024-01-18 15:00:00|2533.7|2528.4|2525.65|2520.35|2535.35|2530.05|2523.95|2518.65|7534
1705593600000|2024-01-18 16:00:00|2525.7|2520.4|2487|2481.7|2526.93|2521.63|2480.05|2474.75|10111
1705597200000|2024-01-18 17:00:00|2487.2|2481.9|2480.3|2475|2497.8|2492.5|2466.65|2461.35|10018
1705600800000|2024-01-18 18:00:00|2480.35|2475.05|2462.8|2457.5|2484.25|2478.95|2455.55|2450.25|10159
1705604400000|2024-01-18 19:00:00|2462.75|2457.45|2439.1|2433.8|2474.4|2469.1|2429.25|2423.95|10568
1705608000000|2024-01-18 20:00:00|2439.3|2434|2444.59|2439.29|2461|2455.7|2426.4|2421.1|10543
1705611600000|2024-01-18 21:00:00|2446.74|2441.44|2456.4|2451.1|2463.85|2458.55|2440.55|2435.25|9698
1705615200000|2024-01-18 22:00:00|2456.54|2451.24|2470.65|2465.35|2472.83|2467.53|2454.1|2448.8|7383
1705618800000|2024-01-18 23:00:00|2470.6|2465.3|2471.5|2466.2|2471.86|2466.56|2465.3|2460|7673
1705622400000|2024-01-19 00:00:00|2471.55|2466.25|2467.79|2462.49|2474.8|2469.5|2462.35|2457.05|8436
1705626000000|2024-01-19 01:00:00|2467.75|2462.45|2463|2457.7|2468.97|2463.67|2456.9|2451.6|5554
1705629600000|2024-01-19 02:00:00|2463.1|2457.8|2452.65|2447.35|2465.39|2460.09|2450.9|2445.6|7643
1705633200000|2024-01-19 03:00:00|2452.35|2447.05|2459.2|2453.9|2461.76|2456.46|2442.69|2437.39|7722
1705636800000|2024-01-19 04:00:00|2459.05|2453.75|2461.51|2456.21|2465.65|2460.35|2455.6|2450.3|6439
1705640400000|2024-01-19 05:00:00|2461.7|2456.4|2464.6|2459.3|2468.15|2462.85|2458.7|2453.4|6259
1705644000000|2024-01-19 06:00:00|2464.33|2459.03|2470.7|2465.4|2473.4|2468.1|2461.6|2456.3|7012
1705647600000|2024-01-19 07:00:00|2470.75|2465.45|2464.44|2459.14|2474.67|2469.37|2464.32|2459.02|7215
1705651200000|2024-01-19 08:00:00|2464.49|2459.19|2472.8|2467.5|2476.65|2471.35|2459.5|2454.2|6163
1705654800000|2024-01-19 09:00:00|2472.85|2467.55|2482.19|2476.89|2482.7|2477.4|2471.79|2466.49|8006
1705658400000|2024-01-19 10:00:00|2481.95|2476.65|2489.92|2484.62|2494.76|2489.46|2480.75|2475.45|8186
1705662000000|2024-01-19 11:00:00|2490.15|2484.85|2488.85|2483.55|2493.1|2487.8|2484.75|2479.45|7665
1705665600000|2024-01-19 12:00:00|2488.9|2483.6|2485.45|2480.15|2490.14|2484.84|2480.85|2475.55|7808
1705669200000|2024-01-19 13:00:00|2485.5|2480.2|2497.6|2492.3|2497.6|2492.3|2483.15|2477.85|7689
1705672800000|2024-01-19 14:00:00|2497.8|2492.5|2474.25|2468.95|2500.25|2494.95|2469.8|2464.5|9638
1705676400000|2024-01-19 15:00:00|2474.3|2469|2462.81|2457.51|2481.72|2476.42|2459.9|2454.6|10443
1705680000000|2024-01-19 16:00:00|2463.05|2457.75|2428.6|2423.3|2467.85|2462.55|2415.47|2410.17|11164
1705683600000|2024-01-19 17:00:00|2428.55|2423.25|2470.7|2465.4|2470.85|2465.55|2416.81|2411.51|10615
1705687200000|2024-01-19 18:00:00|2470.3|2465|2495.7|2490.4|2503.9|2498.6|2456.95|2451.65|9744
1705690800000|2024-01-19 19:00:00|2495.6|2490.3|2493.15|2487.85|2497.35|2492.05|2480.75|2475.45|9333
1705694400000|2024-01-19 20:00:00|2493.2|2487.9|2485.1|2479.8|2504.7|2499.4|2482.5|2477.2|9170
1705698000000|2024-01-19 21:00:00|2485.15|2479.85|2488.76|2483.46|2493.4|2488.1|2481.3|2476|8610
1705737600000|2024-01-20 08:00:00|2480.35|2475.05|2476.28|2470.98|2481.83|2476.53|2474.18|2468.88|2860
1705741200000|2024-01-20 09:00:00|2476.27|2470.97|2467.4|2462.1|2478.54|2473.24|2465.3|2460|2889
1705744800000|2024-01-20 10:00:00|2467.39|2462.09|2471.84|2466.54|2475.51|2470.21|2467.32|2462.02|1621
1705748400000|2024-01-20 11:00:00|2471.88|2466.58|2472.09|2466.79|2473.49|2468.19|2467.54|2462.24|1550
1705752000000|2024-01-20 12:00:00|2472.1|2466.8|2469.57|2464.27|2477|2471.7|2468.94|2463.64|2579
1705755600000|2024-01-20 13:00:00|2469.58|2464.28|2473.51|2468.21|2474.63|2469.33|2469|2463.7|1883
1705759200000|2024-01-20 14:00:00|2473.53|2468.23|2468.3|2463|2474.12|2468.82|2462.88|2457.58|2344
1705762800000|2024-01-20 15:00:00|2468.28|2462.98|2465.32|2460.02|2474.86|2469.56|2460.28|2454.98|2444
1705766400000|2024-01-20 16:00:00|2465.19|2459.89|2460.72|2455.42|2470.73|2465.43|2459.43|2454.13|3071
1705770000000|2024-01-20 17:00:00|2460.7|2455.4|2464.11|2458.81|2466.2|2460.9|2458.97|2453.67|3172
1705773600000|2024-01-20 18:00:00|2464.06|2458.76|2459.67|2454.37|2465.05|2459.75|2456.22|2450.92|3671
1705777200000|2024-01-20 19:00:00|2459.62|2454.32|2464.72|2459.42|2466.68|2461.38|2459.57|2454.27|3004
1705780800000|2024-01-20 20:00:00|2463.35|2458.05|2469.7|2464.4|2474.74|2469.44|2461.98|2456.68|3548
1705784400000|2024-01-20 21:00:00|2469.69|2464.39|2468.22|2462.92|2475.65|2470.35|2467.2|2461.9|2643
1705788000000|2024-01-20 22:00:00|2468.27|2462.97|2474.32|2469.02|2475.59|2470.29|2468.26|2462.96|1273
1705791600000|2024-01-20 23:00:00|2474.33|2469.03|2474.37|2469.07|2477.12|2471.82|2470.99|2465.69|1695
1705795200000|2024-01-21 00:00:00|2474.35|2469.05|2467.89|2462.59|2474.42|2469.12|2467.13|2461.83|2416
1705798800000|2024-01-21 01:00:00|2467.88|2462.58|2471.74|2466.44|2474.97|2469.67|2467.25|2461.95|1789
1705802400000|2024-01-21 02:00:00|2471.73|2466.43|2478.91|2473.61|2478.95|2473.65|2471.73|2466.43|1334
1705806000000|2024-01-21 03:00:00|2478.92|2473.62|2477.24|2471.94|2482.8|2477.5|2475.68|2470.38|1744
1705809600000|2024-01-21 04:00:00|2477.19|2471.89|2476.35|2471.05|2477.94|2472.64|2474.84|2469.54|902
1705813200000|2024-01-21 05:00:00|2476.5|2471.2|2475.34|2470.04|2478.42|2473.12|2474.95|2469.65|707
1705816800000|2024-01-21 06:00:00|2475.33|2470.03|2472.51|2467.21|2476.88|2471.58|2471.81|2466.51|644
1705820400000|2024-01-21 07:00:00|2472.49|2467.19|2477.61|2472.31|2477.69|2472.39|2469.08|2463.78|714
1705824000000|2024-01-21 08:00:00|2477.62|2472.32|2476.73|2471.43|2481.46|2476.16|2475.49|2470.19|659
1705827600000|2024-01-21 09:00:00|2476.76|2471.46|2479.61|2474.31|2479.96|2474.66|2475.54|2470.24|992
1705831200000|2024-01-21 10:00:00|2479.65|2474.35|2482.59|2477.29|2484.46|2479.16|2478.63|2473.33|1273
1705834800000|2024-01-21 11:00:00|2482.62|2477.32|2475.92|2470.62|2483.59|2478.29|2474.66|2469.36|1105
1705838400000|2024-01-21 12:00:00|2475.82|2470.52|2474.46|2469.16|2477.43|2472.13|2474.08|2468.78|1213
1705842000000|2024-01-21 13:00:00|2474.49|2469.19|2481.57|2476.27|2482.9|2477.6|2474.49|2469.19|1328
1705845600000|2024-01-21 14:00:00|2481.65|2476.35|2480.26|2474.96|2483.4|2478.1|2477.66|2472.36|2066
1705849200000|2024-01-21 15:00:00|2480.27|2474.97|2470.42|2465.12|2482.88|2477.58|2466.74|2461.44|2803
1705852800000|2024-01-21 16:00:00|2470.41|2465.11|2474.14|2468.84|2476.31|2471.01|2466.81|2461.51|1900
1705856400000|2024-01-21 17:00:00|2474.08|2468.78|2476.96|2471.66|2479.01|2473.71|2473.6|2468.3|1250
1705860000000|2024-01-21 18:00:00|2477.06|2471.76|2476.89|2471.59|2480.87|2475.57|2473.71|2468.41|959
1705863600000|2024-01-21 19:00:00|2476.93|2471.63|2476.78|2471.48|2477.63|2472.33|2473.25|2467.95|1254
1705867200000|2024-01-21 20:00:00|2476.8|2471.5|2472.01|2461.71|2477.92|2472.61|2471.88|2461.58|1766
1705870800000|2024-01-21 21:00:00|2472.02|2461.72|2478.57|2468.27|2478.58|2468.28|2471.07|2460.77|1580
1705874400000|2024-01-21 22:00:00|2478.67|2468.37|2467.33|2457.03|2478.67|2468.37|2466.13|2455.83|301
1705878000000|2024-01-21 23:00:00|2467.2|2456.9|2460.5|2450.2|2468.94|2458.64|2458.55|2448.25|652
1705881600000|2024-01-22 00:00:00|2460.63|2450.33|2466.5|2456.2|2468.87|2458.57|2457.15|2446.85|770
1705885200000|2024-01-22 01:00:00|2466.94|2456.64|2441.73|2436.43|2470.59|2460.29|2438.26|2431.9|1692
1705888800000|2024-01-22 02:00:00|2441.54|2436.24|2438.63|2433.33|2448.58|2443.28|2435.11|2429.81|843
1705892400000|2024-01-22 03:00:00|2438.32|2433.02|2439.61|2434.31|2441.26|2435.96|2426.96|2421.66|749
1705896000000|2024-01-22 04:00:00|2439.63|2434.33|2419.4|2414.1|2440.24|2434.94|2418.82|2413.52|847
1705899600000|2024-01-22 05:00:00|2419.26|2413.96|2428.71|2423.41|2432.85|2427.55|2405.86|2400.56|868
1705903200000|2024-01-22 06:00:00|2428.81|2423.51|2432.31|2427.01|2436.54|2431.24|2423.54|2418.24|423
1705906800000|2024-01-22 07:00:00|2432.6|2427.3|2423.34|2418.04|2432.6|2427.3|2420.53|2415.23|411
1705910400000|2024-01-22 08:00:00|2423.33|2418.03|2412.93|2407.63|2423.33|2418.03|2398.06|2392.76|1188
1705914000000|2024-01-22 09:00:00|2413.08|2407.78|2391.32|2386.02|2417.53|2412.23|2387.73|2382.43|2106
1705917600000|2024-01-22 10:00:00|2391.14|2385.84|2383.22|2377.92|2394.36|2389.06|2364.23|2358.93|3661
1705921200000|2024-01-22 11:00:00|2383.57|2378.27|2382.64|2377.34|2391.94|2386.64|2377.66|2372.36|2790
1705924800000|2024-01-22 12:00:00|2382.82|2377.52|2378.46|2373.16|2385|2379.7|2369.58|2364.28|1724
1705928400000|2024-01-22 13:00:00|2378.49|2373.19|2390.19|2384.89|2406.34|2401.04|2377.45|2372.15|2854
1705932000000|2024-01-22 14:00:00|2390.51|2385.21|2373.27|2367.97|2393.32|2388.02|2357.74|2352.44|5489
1705935600000|2024-01-22 15:00:00|2373.47|2368.17|2378.79|2373.49|2386.41|2381.11|2355.32|2350.02|3986
1705939200000|2024-01-22 16:00:00|2380.61|2375.31|2366.07|2360.77|2387.01|2381.71|2363.75|2358.45|3197
1705942800000|2024-01-22 17:00:00|2366.35|2361.05|2376.63|2371.33|2383.05|2377.75|2359.58|2354.28|3164
1705946400000|2024-01-22 18:00:00|2377.8|2372.5|2367.66|2362.36|2383.59|2378.29|2357.78|2352.48|4102
1705950000000|2024-01-22 19:00:00|2367.8|2362.5|2323.51|2318.21|2379.04|2373.74|2307.12|2301.82|7375
1705953600000|2024-01-22 20:00:00|2323.4|2318.1|2342.43|2337.13|2353.62|2348.32|2321.09|2315.79|4815
1705957200000|2024-01-22 21:00:00|2342.32|2337.02|2328.6|2323.3|2342.32|2337.02|2324.63|2319.33|3544
1705960800000|2024-01-22 22:00:00|2328.78|2323.48|2321.7|2316.4|2336.52|2331.22|2305.04|2299.74|7563
1705964400000|2024-01-22 23:00:00|2321.68|2316.38|2315.45|2310.15|2328.23|2322.93|2309.56|2304.26|2168
1705968000000|2024-01-23 00:00:00|2315.36|2310.06|2328.98|2323.68|2331.53|2326.23|2313.02|2307.72|2004
1705971600000|2024-01-23 01:00:00|2329.03|2323.73|2335.73|2330.43|2337.3|2332|2325.68|2320.38|1276
1705975200000|2024-01-23 02:00:00|2336|2330.7|2340.67|2335.37|2341.14|2335.84|2330.95|2325.65|4002
1705978800000|2024-01-23 03:00:00|2340.84|2335.54|2340.4|2335.1|2344.37|2339.07|2338.82|2333.52|3287
1705982400000|2024-01-23 04:00:00|2340.25|2334.95|2345.75|2340.45|2352.91|2347.61|2340.25|2334.95|1928
1705986000000|2024-01-23 05:00:00|2345.66|2340.36|2349.72|2344.42|2352.65|2347.35|2345.16|2339.86|1557
1705989600000|2024-01-23 06:00:00|2349.81|2344.51|2346.57|2341.27|2352.92|2347.62|2345.65|2340.35|1668
1705993200000|2024-01-23 07:00:00|2346.5|2341.2|2325.39|2320.09|2348.99|2343.69|2317.6|2312.3|2614
1705996800000|2024-01-23 08:00:00|2325.24|2319.94|2296.29|2290.99|2327.42|2322.12|2288.99|2283.69|4241
1706000400000|2024-01-23 09:00:00|2296.12|2290.82|2217.37|2212.07|2298.76|2293.46|2214.82|2209.52|7189
1706004000000|2024-01-23 10:00:00|2217.38|2212.08|2224.92|2219.62|2241.58|2236.28|2215.77|2210.47|3724
1706007600000|2024-01-23 11:00:00|2224.77|2219.47|2218.64|2213.34|2236.66|2231.36|2204.59|2199.29|5016
1706011200000|2024-01-23 12:00:00|2218.58|2213.28|2225.88|2220.58|2228.26|2222.96|2202.66|2197.36|4045
1706014800000|2024-01-23 13:00:00|2226.61|2221.31|2200.42|2195.12|2226.91|2221.61|2200.42|2195.12|3909
1706018400000|2024-01-23 14:00:00|2201.73|2196.43|2196.69|2191.39|2202.07|2196.77|2168.66|2163.36|5612
1706022000000|2024-01-23 15:00:00|2196.56|2191.26|2220.28|2214.98|2234.06|2228.76|2195.34|2190.04|4492
1706025600000|2024-01-23 16:00:00|2220.41|2215.11|2218.09|2212.79|2223.33|2218.03|2193.09|2187.79|3724
1706029200000|2024-01-23 17:00:00|2218.14|2212.84|2209.95|2204.65|2234.24|2228.94|2208.28|2202.98|3493
1706032800000|2024-01-23 18:00:00|2210.23|2204.93|2191.66|2186.36|2223.43|2218.13|2191.62|2186.32|2204
1706036400000|2024-01-23 19:00:00|2192.93|2187.63|2187.46|2182.16|2197.66|2192.36|2183.64|2178.34|2841
1706040000000|2024-01-23 20:00:00|2187.87|2182.57|2201.59|2196.29|2205.27|2199.97|2185.3|2180|3083
1706043600000|2024-01-23 21:00:00|2200.2|2194.9|2205.58|2200.28|2208.5|2203.2|2191.46|2186.16|3270
1706047200000|2024-01-23 22:00:00|2205.46|2200.16|2227.24|2221.94|2231.15|2225.85|2204.43|2199.13|5864
1706050800000|2024-01-23 23:00:00|2227.34|2222.04|2244.17|2238.87|2249.28|2243.98|2227.34|2222.04|3455
1706054400000|2024-01-24 00:00:00|2244.85|2239.55|2247.09|2241.79|2257|2251.7|2234.45|2229.15|4122
1706058000000|2024-01-24 01:00:00|2247.16|2241.86|2225.39|2220.09|2247.35|2242.05|2223.22|2217.92|5528
1706061600000|2024-01-24 02:00:00|2225.45|2220.15|2223.91|2218.61|2235.11|2229.81|2222.69|2217.39|3802
1706065200000|2024-01-24 03:00:00|2224.53|2219.23|2216.11|2210.81|2227.44|2222.14|2214.18|2208.88|3413
1706068800000|2024-01-24 04:00:00|2215.47|2210.17|2216.09|2210.79|2223.42|2218.12|2214.95|2209.65|1986
1706072400000|2024-01-24 05:00:00|2218.1|2212.8|2229.62|2224.32|2231.91|2226.61|2218.1|2212.8|2420
1706076000000|2024-01-24 06:00:00|2230.12|2224.82|2234.69|2229.39|2235.67|2230.37|2221.86|2216.56|1918
1706079600000|2024-01-24 07:00:00|2234.7|2229.4|2235.66|2230.36|2246.95|2241.65|2228.71|2223.41|2069
1706083200000|2024-01-24 08:00:00|2235.59|2230.29|2236.9|2231.6|2242.45|2237.15|2230.11|2224.81|1718
1706086800000|2024-01-24 09:00:00|2236.84|2231.54|2240.84|2235.54|2248.81|2243.51|2236.64|2231.34|2602
1706090400000|2024-01-24 10:00:00|2240.78|2235.48|2258.17|2252.87|2266.81|2261.51|2237.91|2232.61|3762
1706094000000|2024-01-24 11:00:00|2258.28|2252.98|2245.7|2240.4|2259.21|2253.91|2241.09|2235.79|3271
1706097600000|2024-01-24 12:00:00|2246.2|2240.9|2236.87|2231.57|2250.1|2244.8|2235.19|2229.89|4119
1706101200000|2024-01-24 13:00:00|2236.66|2231.36|2230.18|2224.88|2241.13|2235.83|2224.96|2219.66|3626
1706104800000|2024-01-24 14:00:00|2230.61|2225.31|2232.92|2227.62|2246.97|2241.67|2220.68|2215.38|5219
1706108400000|2024-01-24 15:00:00|2232.82|2227.52|2237.2|2231.9|2242.6|2237.3|2226.67|2221.37|5618
1706112000000|2024-01-24 16:00:00|2237.19|2231.89|2244.49|2239.19|2246.3|2241|2228.44|2223.14|3361
1706115600000|2024-01-24 17:00:00|2244.47|2239.17|2239.21|2233.91|2244.85|2239.55|2234.03|2228.73|3195
1706119200000|2024-01-24 18:00:00|2239.44|2234.14|2219.2|2213.9|2239.45|2234.15|2205.54|2200.24|4838
1706122800000|2024-01-24 19:00:00|2219.03|2213.73|2214.85|2209.55|2223.88|2218.58|2210.66|2205.36|3012
1706126400000|2024-01-24 20:00:00|2214.72|2209.42|2203.05|2197.75|2227.66|2222.36|2198.94|2193.64|5948
1706130000000|2024-01-24 21:00:00|2203.09|2197.79|2218.61|2213.31|2218.96|2213.66|2201.74|2196.44|3445
1706133600000|2024-01-24 22:00:00|2218.81|2213.51|2224.03|2218.73|2225.77|2220.47|2216.04|2210.74|3269
1706137200000|2024-01-24 23:00:00|2223.54|2218.24|2237.23|2231.93|2242.26|2236.96|2221.84|2216.54|4182
1706140800000|2024-01-25 00:00:00|2237.63|2232.33|2236.96|2231.66|2241.65|2236.35|2230.16|2224.86|4594
1706144400000|2024-01-25 01:00:00|2237.1|2231.8|2215.98|2210.68|2237.44|2232.14|2211.96|2206.66|4148
1706148000000|2024-01-25 02:00:00|2216.15|2210.85|2212.29|2206.99|2221.27|2215.97|2208.98|2203.68|4276
1706151600000|2024-01-25 03:00:00|2212.31|2207.01|2219.25|2213.95|2223.36|2218.06|2211.8|2206.5|2924
1706155200000|2024-01-25 04:00:00|2219.15|2213.85|2215.79|2210.49|2221.12|2215.82|2211.9|2206.6|2243
1706158800000|2024-01-25 05:00:00|2215.84|2210.54|2213.17|2207.87|2216|2210.7|2206.05|2200.75|4209
1706162400000|2024-01-25 06:00:00|2213.2|2207.9|2226.29|2220.99|2227.67|2222.37|2212.25|2206.95|3041
1706166000000|2024-01-25 07:00:00|2226.28|2220.98|2229|2223.7|2230.05|2224.75|2221.42|2216.12|2245
1706169600000|2024-01-25 08:00:00|2229.56|2224.26|2228.09|2222.79|2235.15|2229.85|2222.14|2216.84|2830
1706173200000|2024-01-25 09:00:00|2227.38|2222.08|2225|2219.7|2233.47|2228.17|2222.75|2217.45|2495
1706176800000|2024-01-25 10:00:00|2224.91|2219.61|2239.65|2234.35|2241.95|2236.65|2219.4|2214.1|3169
1706180400000|2024-01-25 11:00:00|2239.8|2234.5|2233.58|2228.28|2244.92|2239.62|2231.66|2226.36|3777
1706184000000|2024-01-25 12:00:00|2234.1|2228.8|2211.73|2206.43|2236.38|2231.08|2207.66|2202.36|5132
1706187600000|2024-01-25 13:00:00|2211.82|2206.52|2208.35|2203.05|2213.47|2208.17|2200.78|2195.48|5297
1706191200000|2024-01-25 14:00:00|2208.43|2203.13|2213.53|2208.23|2218.25|2212.95|2203.33|2198.03|5411
1706194800000|2024-01-25 15:00:00|2213.82|2208.52|2190.64|2185.34|2215.5|2210.2|2183.83|2178.53|5524
1706198400000|2024-01-25 16:00:00|2190.65|2185.35|2186.77|2181.47|2196.84|2191.54|2184.66|2179.36|5000
1706202000000|2024-01-25 17:00:00|2187.63|2182.33|2205.41|2200.11|2205.53|2200.23|2173.3|2168|4731
1706205600000|2024-01-25 18:00:00|2205.61|2200.31|2213.37|2208.07|2223.99|2218.69|2205.61|2200.31|3998
1706209200000|2024-01-25 19:00:00|2213.45|2208.15|2220.21|2214.91|2226.42|2221.12|2206.59|2201.29|4269
1706212800000|2024-01-25 20:00:00|2220.63|2215.33|2223.85|2218.55|2225.47|2220.17|2213.85|2208.55|3234
1706216400000|2024-01-25 21:00:00|2224.71|2219.41|2221.05|2215.75|2232.95|2227.65|2218.84|2213.54|2736
1706220000000|2024-01-25 22:00:00|2221.09|2215.79|2223.85|2218.55|2225.53|2220.23|2216.01|2210.71|2148
1706223600000|2024-01-25 23:00:00|2223.82|2218.52|2220.03|2214.73|2227.03|2221.73|2219.39|2214.09|2642
1706227200000|2024-01-26 00:00:00|2219.79|2214.49|2218.09|2212.79|2220.81|2215.51|2212.67|2207.37|2725
1706230800000|2024-01-26 01:00:00|2218.93|2213.63|2225.54|2220.24|2228.86|2223.56|2213.73|2208.43|2906
1706234400000|2024-01-26 02:00:00|2225.61|2220.31|2229.63|2224.33|2239.81|2234.51|2225.51|2220.21|4031
1706238000000|2024-01-26 03:00:00|2229.76|2224.46|2225.13|2219.83|2233.39|2228.09|2224.24|2218.94|3234
1706241600000|2024-01-26 04:00:00|2226.07|2220.77|2226.1|2220.8|2231.95|2226.65|2225.13|2219.83|1556
1706245200000|2024-01-26 05:00:00|2226.74|2221.44|2223.64|2218.34|2228.06|2222.76|2220.76|2215.46|2734
1706248800000|2024-01-26 06:00:00|2223.56|2218.26|2215.59|2210.29|2226.28|2220.98|2213.17|2207.87|2951
1706252400000|2024-01-26 07:00:00|2215.62|2210.32|2199.62|2194.32|2216.56|2211.26|2198.18|2192.88|4233
1706256000000|2024-01-26 08:00:00|2199.12|2193.82|2212.07|2206.77|2218.14|2212.84|2198.55|2193.25|3801
1706259600000|2024-01-26 09:00:00|2211.89|2206.59|2208.5|2203.2|2226.74|2221.44|2206.66|2201.36|2635
1706263200000|2024-01-26 10:00:00|2208.76|2203.46|2239.42|2234.12|2242.35|2237.05|2207.86|2202.56|4620
1706266800000|2024-01-26 11:00:00|2239.48|2234.18|2256.27|2250.97|2262.95|2257.65|2239.43|2234.13|6082
1706270400000|2024-01-26 12:00:00|2256.16|2250.86|2249.47|2244.17|2266.71|2261.41|2246.15|2240.85|5263
1706274000000|2024-01-26 13:00:00|2249.52|2244.22|2243.3|2238|2253.49|2248.19|2236.16|2230.86|3878
1706277600000|2024-01-26 14:00:00|2243.17|2237.87|2260.08|2254.78|2260.31|2255.01|2241.64|2236.34|4525
1706281200000|2024-01-26 15:00:00|2260.17|2254.87|2260.1|2254.8|2261.89|2256.59|2252.69|2247.39|4112
1706284800000|2024-01-26 16:00:00|2260.01|2254.71|2281.61|2276.31|2284.3|2279|2258.63|2253.33|6278
1706288400000|2024-01-26 17:00:00|2281.73|2276.43|2271.62|2266.32|2284.57|2279.27|2269.38|2264.08|5485
1706292000000|2024-01-26 18:00:00|2271.67|2266.37|2269.45|2264.15|2278.98|2273.68|2266.29|2260.99|5618
1706295600000|2024-01-26 19:00:00|2269.15|2263.85|2260.87|2255.57|2269.65|2264.35|2254.13|2248.83|5459
1706299200000|2024-01-26 20:00:00|2260.86|2255.56|2261.15|2255.85|2265.07|2259.77|2255.15|2249.85|5186
1706302800000|2024-01-26 21:00:00|2261.3|2256|2261.74|2256.44|2262.93|2257.63|2255.66|2250.36|3615
1706342400000|2024-01-27 08:00:00|2260.9|2255.6|2256.39|2251.09|2262.83|2257.53|2254.16|2248.86|3547
1706346000000|2024-01-27 09:00:00|2256.4|2251.1|2268.72|2263.42|2270.54|2265.24|2254.52|2249.22|3983
1706349600000|2024-01-27 10:00:00|2268.74|2263.44|2265.88|2260.58|2273.64|2268.34|2265.49|2260.19|3089
1706353200000|2024-01-27 11:00:00|2265.9|2260.6|2268.15|2262.85|2272.94|2267.64|2264.17|2258.87|2578
1706356800000|2024-01-27 12:00:00|2268.16|2262.86|2266|2260.7|2272.9|2267.6|2264.59|2259.29|2395
1706360400000|2024-01-27 13:00:00|2265.8|2260.5|2270.37|2265.07|2271.15|2265.85|2264.98|2259.68|2315
1706364000000|2024-01-27 14:00:00|2270.3|2265|2271.8|2266.5|2277.48|2272.18|2269.87|2264.57|2494
1706367600000|2024-01-27 15:00:00|2271.79|2266.49|2272.78|2267.48|2276.51|2271.21|2270.16|2264.86|2621
1706371200000|2024-01-27 16:00:00|2272.79|2267.49|2266.75|2261.45|2276.17|2270.87|2265.89|2260.59|2604
1706374800000|2024-01-27 17:00:00|2266.73|2261.43|2268.12|2262.82|2270.29|2264.99|2264.44|2259.14|2113
1706378400000|2024-01-27 18:00:00|2268.13|2262.83|2269.44|2264.14|2273.17|2267.87|2266.61|2261.31|1922
1706382000000|2024-01-27 19:00:00|2269.41|2264.11|2275.4|2270.1|2279.88|2274.58|2269.41|2264.11|3179
1706385600000|2024-01-27 20:00:00|2275.38|2270.08|2274.33|2269.03|2278.15|2272.85|2272.87|2267.57|2428
1706389200000|2024-01-27 21:00:00|2274.45|2269.15|2275.16|2269.86|2277.41|2272.11|2270.23|2264.93|2316
1706392800000|2024-01-27 22:00:00|2275.12|2269.82|2269.17|2263.87|2275.74|2270.44|2267.19|2261.89|2056
1706396400000|2024-01-27 23:00:00|2269.16|2263.86|2270.69|2265.39|2271.37|2266.07|2264.62|2259.32|3086
1706400000000|2024-01-28 00:00:00|2270.65|2265.35|2269.98|2264.68|2271.08|2265.78|2265.7|2260.4|3502
1706403600000|2024-01-28 01:00:00|2269.99|2264.69|2281.48|2276.18|2290.9|2285.6|2269.99|2264.69|5944
1706407200000|2024-01-28 02:00:00|2281.49|2276.19|2281.93|2276.63|2286.49|2281.19|2279.08|2273.78|3438
1706410800000|2024-01-28 03:00:00|2281.94|2276.64|2289.54|2284.24|2291.29|2285.99|2281.41|2276.11|2726
1706414400000|2024-01-28 04:00:00|2289.53|2284.23|2306.27|2300.97|2307.38|2302.08|2287.42|2282.12|6371
1706418000000|2024-01-28 05:00:00|2306.26|2300.96|2293.54|2288.24|2310.78|2305.48|2289.73|2284.43|6500
1706421600000|2024-01-28 06:00:00|2293.53|2288.23|2290.04|2284.74|2293.96|2288.66|2286.8|2281.5|3666
1706425200000|2024-01-28 07:00:00|2290.02|2284.72|2285.67|2280.37|2296|2290.7|2284.7|2279.4|3255
1706428800000|2024-01-28 08:00:00|2285.74|2280.44|2288.72|2283.42|2293.4|2288.1|2280.71|2275.41|4350
1706432400000|2024-01-28 09:00:00|2288.7|2283.4|2297.37|2292.07|2303.91|2298.61|2287.74|2282.44|3509
1706436000000|2024-01-28 10:00:00|2297.39|2292.09|2296.38|2291.08|2298.54|2293.24|2290.98|2285.68|3222
1706439600000|2024-01-28 11:00:00|2296.42|2291.12|2283.89|2278.59|2297.14|2291.84|2279.84|2274.54|3799
1706443200000|2024-01-28 12:00:00|2283.9|2278.6|2279.33|2274.03|2285.03|2279.73|2271.73|2266.43|5724
1706446800000|2024-01-28 13:00:00|2279.35|2274.05|2281.77|2276.47|2283.99|2278.69|2274.07|2268.77|4142
1706450400000|2024-01-28 14:00:00|2281.76|2276.46|2270.53|2265.23|2288.48|2283.18|2266.67|2261.37|5111
1706454000000|2024-01-28 15:00:00|2270.58|2265.28|2272.51|2267.21|2277.73|2272.43|2265.36|2260.06|5748
1706457600000|2024-01-28 16:00:00|2272.53|2267.23|2276.85|2271.55|2278.43|2273.13|2269.74|2264.44|4432
1706461200000|2024-01-28 17:00:00|2276.86|2271.56|2271.83|2266.53|2277.04|2271.74|2265.12|2259.82|4466
1706464800000|2024-01-28 18:00:00|2271.85|2266.55|2263.8|2258.5|2272.76|2267.46|2259.94|2254.64|5116
1706468400000|2024-01-28 19:00:00|2263.68|2258.38|2256.51|2251.21|2268.67|2263.37|2250.48|2245.18|5327
1706472000000|2024-01-28 20:00:00|2256.48|2251.18|2267.04|2256.74|2268.17|2257.87|2251.92|2246.62|5374
1706475600000|2024-01-28 21:00:00|2267.35|2257.05|2265.76|2260.46|2269.42|2263.59|2262.46|2253.35|3961
1706479200000|2024-01-28 22:00:00|2265.79|2260.49|2251.92|2246.62|2266.41|2261.11|2242.46|2237.16|3747
1706482800000|2024-01-28 23:00:00|2251.89|2246.59|2259.54|2254.24|2262.23|2256.93|2248.05|2242.75|4015
1706486400000|2024-01-29 00:00:00|2259.56|2254.26|2259.82|2254.52|2264.5|2259.2|2253.23|2247.93|4970
1706490000000|2024-01-29 01:00:00|2259.81|2254.51|2267.2|2261.9|2276.45|2271.15|2259.54|2254.24|4162
1706493600000|2024-01-29 02:00:00|2267.11|2261.81|2271.21|2265.91|2273.8|2268.5|2265.81|2260.51|3548
1706497200000|2024-01-29 03:00:00|2271.27|2265.97|2274.33|2269.03|2280.32|2275.02|2271.11|2265.81|3068
1706500800000|2024-01-29 04:00:00|2274.19|2268.89|2271.15|2265.85|2276.37|2271.07|2268.89|2263.59|3292
1706504400000|2024-01-29 05:00:00|2271.03|2265.73|2266.89|2261.59|2272.76|2267.46|2266.19|2260.89|2840
1706508000000|2024-01-29 06:00:00|2266.96|2261.66|2269.35|2264.05|2272.57|2267.27|2266.83|2261.53|2550
1706511600000|2024-01-29 07:00:00|2269.4|2264.1|2261.72|2256.42|2273.68|2268.38|2260.99|2255.69|3630
1706515200000|2024-01-29 08:00:00|2261.71|2256.41|2265.94|2260.64|2267.24|2261.94|2256.64|2251.34|3122
1706518800000|2024-01-29 09:00:00|2265.83|2260.53|2275.82|2270.52|2275.82|2270.52|2257.69|2252.39|3067
1706522400000|2024-01-29 10:00:00|2275.99|2270.69|2278.24|2272.94|2279.51|2274.21|2272.19|2266.89|3060
1706526000000|2024-01-29 11:00:00|2278.43|2273.13|2266.53|2261.23|2278.8|2273.5|2264.04|2258.74|3880
1706529600000|2024-01-29 12:00:00|2266.67|2261.37|2258.66|2253.36|2271.46|2266.16|2257.9|2252.6|4354
1706533200000|2024-01-29 13:00:00|2258.65|2253.35|2246.94|2241.64|2259.02|2253.72|2242.2|2236.9|4877
1706536800000|2024-01-29 14:00:00|2246.91|2241.61|2246.55|2241.25|2254.35|2249.05|2236.83|2231.53|3926
1706540400000|2024-01-29 15:00:00|2246.63|2241.33|2277.15|2271.85|2277.7|2272.4|2241.5|2236.2|3483
1706544000000|2024-01-29 16:00:00|2277.73|2272.43|2302.1|2296.8|2304.48|2299.18|2267.5|2262.2|6819
1706547600000|2024-01-29 17:00:00|2302.08|2296.78|2304.94|2299.64|2316.71|2311.41|2298.46|2293.16|6197
1706551200000|2024-01-29 18:00:00|2305.01|2299.71|2302.67|2297.37|2315.11|2309.81|2297.76|2292.46|4876
1706554800000|2024-01-29 19:00:00|2302.65|2297.35|2296.03|2290.73|2306.45|2301.15|2295.04|2289.74|4411
1706558400000|2024-01-29 20:00:00|2296.05|2290.75|2305.57|2300.27|2307.03|2301.73|2295|2289.7|3105
1706562000000|2024-01-29 21:00:00|2305.58|2300.28|2309.01|2303.71|2314.53|2309.23|2304|2298.7|3719
1706565600000|2024-01-29 22:00:00|2309|2303.7|2314.23|2308.93|2325.12|2319.82|2308.62|2303.32|3972
1706569200000|2024-01-29 23:00:00|2314.3|2309|2320.2|2314.9|2320.59|2315.29|2313.36|2308.06|3285
1706572800000|2024-01-30 00:00:00|2320.13|2314.83|2307.69|2302.39|2320.95|2315.65|2307.45|2302.15|2662
1706576400000|2024-01-30 01:00:00|2307.7|2302.4|2317.36|2312.06|2327.65|2322.35|2306.63|2301.33|4091
1706580000000|2024-01-30 02:00:00|2317.49|2312.19|2320.49|2315.19|2330.6|2325.3|2317.49|2312.19|3560
1706583600000|2024-01-30 03:00:00|2320.48|2315.18|2314.03|2308.73|2322.65|2317.35|2313.11|2307.81|4492
1706587200000|2024-01-30 04:00:00|2314.01|2308.71|2313.98|2308.68|2316.71|2311.41|2311.12|2305.82|3409
1706590800000|2024-01-30 05:00:00|2314.05|2308.75|2307.55|2302.25|2315.63|2310.33|2306.91|2301.61|2887
1706594400000|2024-01-30 06:00:00|2307.61|2302.31|2306.75|2301.45|2311.24|2305.94|2303.82|2298.52|1612
1706598000000|2024-01-30 07:00:00|2306.45|2301.15|2311.74|2306.44|2316.35|2311.05|2305.01|2299.71|2034
1706601600000|2024-01-30 08:00:00|2311.73|2306.43|2310.07|2304.77|2315.12|2309.82|2305.4|2300.1|2315
1706605200000|2024-01-30 09:00:00|2310.1|2304.8|2307.05|2301.75|2311.06|2305.76|2305.92|2300.62|2964
1706608800000|2024-01-30 10:00:00|2307|2301.7|2317.36|2312.06|2318.3|2313|2305.19|2299.89|2366
1706612400000|2024-01-30 11:00:00|2317.38|2312.08|2316.53|2311.23|2319.96|2314.66|2313.51|2308.21|3706
1706616000000|2024-01-30 12:00:00|2316.52|2311.22|2309.57|2304.27|2334.85|2329.55|2302.05|2296.75|5949
1706619600000|2024-01-30 13:00:00|2309.52|2304.22|2308.31|2303.01|2316.34|2311.04|2299.93|2294.63|5142
1706623200000|2024-01-30 14:00:00|2308.34|2303.04|2315.62|2310.32|2318.22|2312.92|2301.39|2296.09|5313
1706626800000|2024-01-30 15:00:00|2315.7|2310.4|2343.64|2338.34|2349.85|2344.55|2306.04|2300.74|6375
1706630400000|2024-01-30 16:00:00|2343.68|2338.38|2371.65|2366.35|2372.09|2366.79|2338.46|2333.16|7787
1706634000000|2024-01-30 17:00:00|2371.76|2366.46|2372.93|2367.63|2382.95|2377.65|2367.05|2361.75|6085
1706637600000|2024-01-30 18:00:00|2372.92|2367.62|2379.37|2374.07|2383.25|2377.95|2367.05|2361.75|4842
1706641200000|2024-01-30 19:00:00|2379.48|2374.18|2377.57|2372.27|2380.86|2375.56|2371.93|2366.63|3746
1706644800000|2024-01-30 20:00:00|2377.58|2372.28|2377.05|2371.75|2387.52|2382.22|2376.29|2370.99|4566
1706648400000|2024-01-30 21:00:00|2377.16|2371.86|2382.77|2377.47|2394.25|2388.95|2372.76|2367.46|4313
1706652000000|2024-01-30 22:00:00|2382.8|2377.5|2367.93|2362.63|2384.56|2379.26|2367.69|2362.39|3821
1706655600000|2024-01-30 23:00:00|2367.66|2362.36|2345.67|2340.37|2370.46|2365.16|2339.81|2334.51|5610
1706659200000|2024-01-31 00:00:00|2345.8|2340.5|2342.93|2337.63|2354.45|2349.15|2334.85|2329.55|5915
1706662800000|2024-01-31 01:00:00|2342.94|2337.64|2335.12|2329.82|2349.11|2343.81|2330.32|2325.02|5001
1706666400000|2024-01-31 02:00:00|2334.77|2329.47|2340.3|2335|2340.99|2335.69|2329.75|2324.45|3835
1706670000000|2024-01-31 03:00:00|2340.24|2334.94|2345.45|2340.15|2346.43|2341.13|2340.11|2334.81|2278
1706673600000|2024-01-31 04:00:00|2345.46|2340.16|2343.2|2337.9|2346.78|2341.48|2338.62|2333.32|2238
1706677200000|2024-01-31 05:00:00|2344.03|2338.73|2341.43|2336.13|2346.36|2341.06|2335.9|2330.6|2058
1706680800000|2024-01-31 06:00:00|2341.44|2336.14|2334.16|2328.86|2343.72|2338.42|2333.45|2328.15|2546
1706684400000|2024-01-31 07:00:00|2334.35|2329.05|2342.15|2336.85|2344.07|2338.77|2332.66|2327.36|1727
1706688000000|2024-01-31 08:00:00|2342.29|2336.99|2341.45|2336.15|2344.92|2339.62|2337.21|2331.91|2061
1706691600000|2024-01-31 09:00:00|2340.08|2334.78|2312.98|2307.68|2340.16|2334.86|2311.69|2306.39|3927
1706695200000|2024-01-31 10:00:00|2313|2307.7|2286.39|2281.09|2316.04|2310.74|2283.9|2278.6|4644
1706698800000|2024-01-31 11:00:00|2286.53|2281.23|2302.41|2297.11|2302.56|2297.26|2283.04|2277.74|2644
1706702400000|2024-01-31 12:00:00|2301.81|2296.51|2306.13|2300.83|2309.56|2304.26|2298.42|2293.12|1935
1706706000000|2024-01-31 13:00:00|2306.02|2300.72|2315.52|2310.22|2319.66|2314.36|2300.64|2295.34|3416
1706709600000|2024-01-31 14:00:00|2315.48|2310.18|2310.17|2304.87|2316.35|2311.05|2299.99|2294.69|4331
1706713200000|2024-01-31 15:00:00|2310.18|2304.88|2331.98|2326.68|2334.93|2329.63|2294.17|2288.87|6257
1706716800000|2024-01-31 16:00:00|2332|2326.7|2348.35|2343.05|2349.76|2344.46|2327.62|2322.32|6382
1706720400000|2024-01-31 17:00:00|2348.31|2343.01|2349.63|2344.33|2352.55|2347.25|2340.38|2335.08|5992
1706724000000|2024-01-31 18:00:00|2349.66|2344.36|2338.07|2332.77|2350.43|2345.13|2332.66|2327.36|5147
1706727600000|2024-01-31 19:00:00|2337.99|2332.69|2325.38|2320.08|2344.59|2339.29|2312.43|2307.13|10484
1706731200000|2024-01-31 20:00:00|2325.33|2320.03|2290.2|2284.9|2326.76|2321.46|2288.44|2283.14|10669
1706734800000|2024-01-31 21:00:00|2290.49|2285.19|2280.55|2275.25|2293.86|2288.56|2266.09|2260.79|9678
1706738400000|2024-01-31 22:00:00|2280.6|2275.3|2287.57|2282.27|2289.75|2284.45|2270.73|2265.43|5992
1706742000000|2024-01-31 23:00:00|2287.84|2282.54|2285.67|2280.37|2290.63|2285.33|2283.7|2278.4|2717
1706745600000|2024-02-01 00:00:00|2285.72|2280.42|2285.42|2280.12|2291.31|2286.01|2273.69|2268.39|2627
1706749200000|2024-02-01 01:00:00|2285.48|2280.18|2247.01|2241.71|2286.06|2280.76|2242.88|2237.58|4914
1706752800000|2024-02-01 02:00:00|2247.66|2242.36|2261.97|2256.67|2262.05|2256.75|2245.65|2240.35|1773
1706756400000|2024-02-01 03:00:00|2262.1|2256.8|2258.95|2253.65|2264.69|2259.39|2258.76|2253.46|1733
1706760000000|2024-02-01 04:00:00|2259.01|2253.71|2263.59|2258.29|2269.73|2264.43|2253.1|2247.8|2207
1706763600000|2024-02-01 05:00:00|2263.53|2258.23|2269.51|2264.21|2270.22|2264.92|2263.25|2257.95|1252
1706767200000|2024-02-01 06:00:00|2269.53|2264.23|2276.18|2270.88|2276.25|2270.95|2269.08|2263.78|1617
1706770800000|2024-02-01 07:00:00|2276.27|2270.97|2272.76|2267.46|2279.86|2274.56|2272.76|2267.46|2128
1706774400000|2024-02-01 08:00:00|2273.54|2268.24|2273.15|2267.85|2274.78|2269.48|2268.07|2262.77|1240
1706778000000|2024-02-01 09:00:00|2273.47|2268.17|2269.55|2264.25|2277.08|2271.78|2266.18|2260.88|827
1706781600000|2024-02-01 10:00:00|2269.78|2264.48|2270.46|2265.16|2280.2|2274.9|2267|2261.7|1049
1706785200000|2024-02-01 11:00:00|2270.37|2265.07|2267.64|2262.34|2274.68|2269.38|2266.49|2261.19|1152
1706788800000|2024-02-01 12:00:00|2267.62|2262.32|2271.79|2266.49|2276.6|2271.3|2263.99|2258.69|1497
1706792400000|2024-02-01 13:00:00|2271.66|2266.36|2274.23|2268.93|2277.43|2272.13|2265.45|2260.15|1801
1706796000000|2024-02-01 14:00:00|2274.22|2268.92|2298.3|2293|2302.7|2297.4|2271.31|2266.01|3950
1706799600000|2024-02-01 15:00:00|2298.51|2293.21|2290.76|2285.46|2310.6|2305.3|2290.13|2284.83|6278
1706803200000|2024-02-01 16:00:00|2290.69|2285.39|2294.4|2289.1|2295.82|2290.52|2271.82|2266.52|4236
1706806800000|2024-02-01 17:00:00|2294.37|2289.07|2307|2301.7|2314.06|2308.76|2294.06|2288.76|5149
1706810400000|2024-02-01 18:00:00|2306.95|2301.65|2298.27|2292.97|2309.6|2304.3|2295.73|2290.43|4426
1706814000000|2024-02-01 19:00:00|2298.38|2293.08|2307.48|2302.18|2311.9|2306.6|2294.34|2289.04|4038
1706817600000|2024-02-01 20:00:00|2307.39|2302.09|2301.55|2296.25|2308.8|2303.5|2298.81|2293.51|4320
1706821200000|2024-02-01 21:00:00|2301.6|2296.3|2306.71|2301.41|2312.3|2307|2299.72|2294.42|3747
1706824800000|2024-02-01 22:00:00|2306.7|2301.4|2299.5|2294.2|2307.03|2301.73|2289.87|2284.57|3910
1706828400000|2024-02-01 23:00:00|2299.54|2294.24|2306.57|2301.27|2307.28|2301.98|2297.34|2292.04|3312
1706832000000|2024-02-02 00:00:00|2306.51|2301.21|2313.07|2307.77|2322.93|2317.63|2303.17|2297.87|4301
1706835600000|2024-02-02 01:00:00|2312.92|2307.62|2309.03|2303.73|2319.95|2314.65|2308.41|2303.11|3194
1706839200000|2024-02-02 02:00:00|2308.9|2303.6|2304.59|2299.29|2310.07|2304.77|2300.77|2295.47|2050
1706842800000|2024-02-02 03:00:00|2304.42|2299.12|2303.91|2298.61|2307.35|2302.05|2302.88|2297.58|1064
1706846400000|2024-02-02 04:00:00|2303.94|2298.64|2299.98|2294.68|2307.19|2301.89|2298.89|2293.59|1792
1706850000000|2024-02-02 05:00:00|2301.5|2296.2|2306.71|2301.41|2309.36|2304.06|2298.93|2293.63|1104
1706853600000|2024-02-02 06:00:00|2307.27|2301.97|2312.36|2307.06|2316.88|2311.58|2306.07|2300.77|1907
1706857200000|2024-02-02 07:00:00|2312.41|2307.11|2315.67|2310.37|2321.34|2316.04|2310.74|2305.44|2837
1706860800000|2024-02-02 08:00:00|2315.56|2310.26|2311.89|2306.59|2317.31|2312.01|2308.65|2303.35|2002
1706864400000|2024-02-02 09:00:00|2312.1|2306.8|2311.53|2306.23|2315.75|2310.45|2308.85|2303.55|1112
1706868000000|2024-02-02 10:00:00|2311.56|2306.26|2314.36|2309.06|2315.01|2309.71|2306.66|2301.36|1322
1706871600000|2024-02-02 11:00:00|2313.1|2307.8|2320.61|2315.31|2321.48|2316.18|2311.29|2305.99|1748
1706875200000|2024-02-02 12:00:00|2320.85|2315.55|2317.23|2311.93|2326.47|2321.17|2316.05|2310.75|3875
1706878800000|2024-02-02 13:00:00|2317.19|2311.89|2294.4|2289.1|2318.54|2313.24|2290.57|2285.27|3105
1706882400000|2024-02-02 14:00:00|2294.31|2289.01|2294.25|2288.95|2299.79|2294.49|2284.08|2278.78|3301
1706886000000|2024-02-02 15:00:00|2294.33|2289.03|2316.44|2311.14|2319.57|2314.27|2293.42|2288.12|4298
1706889600000|2024-02-02 16:00:00|2316.45|2311.15|2307.83|2302.53|2325.94|2320.64|2304|2298.7|3507
1706893200000|2024-02-02 17:00:00|2307.89|2302.59|2295.21|2289.91|2313.31|2308.01|2292.42|2287.12|3592
1706896800000|2024-02-02 18:00:00|2294.77|2289.47|2297.26|2291.96|2298.75|2293.45|2288.91|2283.61|2987
1706900400000|2024-02-02 19:00:00|2297.25|2291.95|2302.83|2297.53|2303.67|2298.37|2294.92|2289.62|1122
1706904000000|2024-02-02 20:00:00|2302.91|2297.61|2299.8|2294.5|2305.93|2300.63|2297.22|2291.92|1670
1706907600000|2024-02-02 21:00:00|2299.69|2294.39|2299.09|2293.79|2304.04|2298.74|2299.07|2293.77|2608
1706947200000|2024-02-03 08:00:00|2317.07|2311.77|2310.41|2305.11|2318.46|2313.16|2309.63|2304.33|2507
1706950800000|2024-02-03 09:00:00|2310.49|2305.19|2317.11|2311.81|2318.2|2312.9|2310.41|2305.11|2020
1706954400000|2024-02-03 10:00:00|2317.07|2311.77|2316.14|2310.84|2317.17|2311.87|2313.08|2307.78|1887
1706958000000|2024-02-03 11:00:00|2316.13|2310.83|2305.54|2300.24|2316.29|2310.99|2302.59|2297.29|2646
1706961600000|2024-02-03 12:00:00|2305.51|2300.21|2307.27|2301.97|2309.1|2303.8|2304.31|2299.01|2559
1706965200000|2024-02-03 13:00:00|2307.25|2301.95|2308.95|2303.65|2309.95|2304.65|2305.42|2300.12|1996
1706968800000|2024-02-03 14:00:00|2309.09|2303.79|2303.65|2298.35|2309.2|2303.9|2302.9|2297.6|2377
1706972400000|2024-02-03 15:00:00|2303.4|2298.1|2305.94|2300.64|2311.42|2306.12|2294.5|2289.2|5066
1706976000000|2024-02-03 16:00:00|2305.82|2300.52|2307.97|2302.67|2314.87|2309.57|2305.73|2300.43|3867
1706979600000|2024-02-03 17:00:00|2307.95|2302.65|2311.02|2305.72|2313.98|2308.68|2306.9|2301.6|3552
1706983200000|2024-02-03 18:00:00|2310.98|2305.68|2300.88|2295.58|2311.15|2305.85|2299.17|2293.87|3913
1706986800000|2024-02-03 19:00:00|2300.85|2295.55|2303.42|2298.12|2304.29|2298.99|2299.66|2294.36|2080
1706990400000|2024-02-03 20:00:00|2305.33|2300.03|2304.93|2299.63|2307.81|2302.51|2302.74|2297.44|2477
1706994000000|2024-02-03 21:00:00|2305.36|2300.06|2302.74|2297.44|2307.37|2302.07|2299.98|2294.68|2594
1706997600000|2024-02-03 22:00:00|2302.9|2297.6|2300.73|2295.43|2303.76|2298.46|2299.96|2294.66|1972
1707001200000|2024-02-03 23:00:00|2300.65|2295.35|2298.74|2293.44|2303.22|2297.92|2296.23|2290.93|2852
1707004800000|2024-02-04 00:00:00|2298.72|2293.42|2301.49|2296.19|2301.57|2296.27|2293.74|2288.44|3989
1707008400000|2024-02-04 01:00:00|2301.52|2296.22|2307.43|2302.13|2308.56|2303.26|2298.67|2293.37|2732
1707012000000|2024-02-04 02:00:00|2307.5|2302.2|2305.56|2300.26|2308.37|2303.07|2305|2299.7|1890
1707015600000|2024-02-04 03:00:00|2305.52|2300.22|2305.45|2300.15|2307.39|2302.09|2305.27|2299.97|1049
1707019200000|2024-02-04 04:00:00|2305.46|2300.16|2299.7|2294.4|2305.99|2300.69|2296.31|2291.01|2424
1707022800000|2024-02-04 05:00:00|2299.67|2294.37|2302.1|2296.8|2305.68|2300.38|2299.21|2293.91|2780
1707026400000|2024-02-04 06:00:00|2302.23|2296.93|2289.8|2284.5|2304.71|2299.41|2289.5|2284.2|3076
1707030000000|2024-02-04 07:00:00|2289.78|2284.48|2292.97|2287.67|2295.32|2290.02|2289.46|2284.16|2717
1707033600000|2024-02-04 08:00:00|2293.05|2287.75|2292.6|2287.3|2295.25|2289.95|2292.06|2286.76|1123
1707037200000|2024-02-04 09:00:00|2292.56|2287.26|2305.43|2300.13|2307.34|2302.04|2289.35|2284.05|2760
1707040800000|2024-02-04 10:00:00|2305.6|2300.3|2302.61|2297.31|2306.67|2301.37|2299.96|2294.66|2040
1707044400000|2024-02-04 11:00:00|2302.48|2297.18|2308.67|2303.37|2311.68|2306.38|2301.74|2296.44|3999
1707048000000|2024-02-04 12:00:00|2308.53|2303.23|2305.35|2300.05|2311.51|2306.21|2305.35|2300.05|2759
1707051600000|2024-02-04 13:00:00|2305.34|2300.04|2306.48|2301.18|2308.9|2303.6|2305.08|2299.78|2145
1707055200000|2024-02-04 14:00:00|2306.51|2301.21|2301.33|2296.03|2309.64|2304.34|2299.95|2294.65|2809
1707058800000|2024-02-04 15:00:00|2301.34|2296.04|2303.92|2298.62|2307.5|2302.2|2300.1|2294.8|2905
1707062400000|2024-02-04 16:00:00|2303.9|2298.6|2305.49|2300.19|2305.51|2300.21|2300.98|2295.68|2470
1707066000000|2024-02-04 17:00:00|2305.5|2300.2|2308.3|2303|2309.85|2304.55|2300.92|2295.62|2841
1707069600000|2024-02-04 18:00:00|2308.41|2303.11|2296.74|2291.44|2309.98|2304.68|2295.9|2290.6|2711
1707073200000|2024-02-04 19:00:00|2296.67|2291.37|2281.84|2276.54|2297.72|2292.42|2270.69|2265.39|6527
1707076800000|2024-02-04 20:00:00|2281.82|2276.52|2307.83|2297.53|2315.44|2305.14|2276.3|2271|5427
1707080400000|2024-02-04 21:00:00|2307.82|2297.52|2303.09|2297.79|2313.87|2303.57|2301.98|2296.21|5052
1707084000000|2024-02-04 22:00:00|2303|2297.7|2288.99|2283.69|2304.85|2299.55|2278.86|2273.56|3289
1707087600000|2024-02-04 23:00:00|2289.8|2284.5|2292.26|2286.96|2293.95|2288.65|2285.86|2280.56|2317
1707091200000|2024-02-05 00:00:00|2292.24|2286.94|2282.58|2277.28|2296.53|2291.23|2281.32|2276.02|3571
1707094800000|2024-02-05 01:00:00|2282.51|2277.21|2285.49|2280.19|2286.27|2280.97|2271.07|2265.77|3016
1707098400000|2024-02-05 02:00:00|2285.48|2280.18|2283.78|2278.48|2285.54|2280.24|2279.64|2274.34|1132
1707102000000|2024-02-05 03:00:00|2283.93|2278.63|2297.56|2292.26|2299.72|2294.42|2282.66|2277.36|395
1707105600000|2024-02-05 04:00:00|2297.41|2292.11|2296.55|2291.25|2300.89|2295.59|2293.4|2288.1|1033
1707109200000|2024-02-05 05:00:00|2296.65|2291.35|2296.91|2291.61|2297.11|2291.81|2290.98|2285.68|834
1707112800000|2024-02-05 06:00:00|2296.85|2291.55|2302.62|2297.32|2303.29|2297.99|2295.06|2289.76|731
1707116400000|2024-02-05 07:00:00|2302.8|2297.5|2311.8|2306.5|2314.53|2309.23|2299.34|2294.04|959
1707120000000|2024-02-05 08:00:00|2310.78|2305.48|2324.24|2318.94|2326.72|2321.42|2310.78|2305.48|1260
1707123600000|2024-02-05 09:00:00|2323.76|2318.46|2320.9|2315.6|2327.44|2322.14|2316.79|2311.49|1244
1707127200000|2024-02-05 10:00:00|2321.7|2316.4|2323.71|2318.41|2334.75|2329.45|2321.7|2316.4|1591
1707130800000|2024-02-05 11:00:00|2323.72|2318.42|2330.71|2325.41|2331.76|2326.46|2323.02|2317.72|893
1707134400000|2024-02-05 12:00:00|2330.94|2325.64|2327.01|2321.71|2333.39|2328.09|2324.22|2318.92|2185
1707138000000|2024-02-05 13:00:00|2327.02|2321.72|2331.76|2326.46|2339.53|2334.23|2324.69|2319.39|2642
1707141600000|2024-02-05 14:00:00|2331.66|2326.36|2321.22|2315.92|2336.2|2330.9|2317.99|2312.69|2611
1707145200000|2024-02-05 15:00:00|2321.25|2315.95|2299.5|2294.2|2321.25|2315.95|2295.22|2289.92|3903
1707148800000|2024-02-05 16:00:00|2299.4|2294.1|2302.73|2297.43|2304.2|2298.9|2290.99|2285.69|1667
1707152400000|2024-02-05 17:00:00|2303.1|2297.8|2303.37|2298.07|2308.85|2303.55|2298.1|2292.8|793
1707156000000|2024-02-05 18:00:00|2303.64|2298.34|2301.15|2295.85|2305.93|2300.63|2295.58|2290.28|663
1707159600000|2024-02-05 19:00:00|2302.66|2297.36|2305.79|2300.49|2314.06|2308.76|2300.79|2295.49|657
1707163200000|2024-02-05 20:00:00|2305.64|2300.34|2294.92|2289.62|2307.86|2302.56|2284.85|2279.55|1756
1707166800000|2024-02-05 21:00:00|2295.51|2290.21|2289.98|2284.68|2296.11|2290.81|2287.86|2282.56|1290
1707170400000|2024-02-05 22:00:00|2289.99|2284.69|2294.5|2289.2|2295.75|2290.45|2287.31|2282.01|2483
1707174000000|2024-02-05 23:00:00|2292.31|2287.01|2302.91|2297.61|2302.91|2297.61|2292.31|2287.01|186
1707177600000|2024-02-06 00:00:00|2302.98|2297.68|2303.7|2298.4|2304.28|2298.98|2299.55|2294.25|627
1707181200000|2024-02-06 01:00:00|2303.69|2298.39|2308.42|2303.12|2314.12|2308.82|2301.13|2295.83|1206
1707184800000|2024-02-06 02:00:00|2308.28|2302.98|2325.23|2319.93|2331.17|2325.87|2307.08|2301.78|1434
1707188400000|2024-02-06 03:00:00|2325.3|2320|2318.03|2312.73|2329.9|2324.6|2314.66|2309.36|1369
1707192000000|2024-02-06 04:00:00|2318.08|2312.78|2317.03|2311.73|2320.72|2315.42|2313.19|2307.89|822
1707195600000|2024-02-06 05:00:00|2317.24|2311.94|2312.92|2307.62|2317.55|2312.25|2309.66|2304.36|491
1707199200000|2024-02-06 06:00:00|2313.23|2307.93|2318.16|2312.86|2319.37|2314.07|2310.54|2305.24|549
1707202800000|2024-02-06 07:00:00|2318.25|2312.95|2327.99|2322.69|2328.92|2323.62|2312.96|2307.66|915
1707206400000|2024-02-06 08:00:00|2327.94|2322.64|2336.83|2331.53|2339.46|2334.16|2325.03|2319.73|1217
1707210000000|2024-02-06 09:00:00|2336.8|2331.5|2335.78|2330.48|2339.93|2334.63|2329.25|2323.95|980
1707213600000|2024-02-06 10:00:00|2334.5|2329.2|2327.77|2322.47|2345.17|2339.87|2319.26|2313.96|2099
1707217200000|2024-02-06 11:00:00|2327.85|2322.55|2327.95|2322.65|2331.89|2326.59|2320.39|2315.09|1799
1707220800000|2024-02-06 12:00:00|2327.75|2322.45|2327.33|2322.03|2333.68|2328.38|2314.61|2309.31|1670
1707224400000|2024-02-06 13:00:00|2327.35|2322.05|2338.85|2333.55|2350.62|2345.32|2321.03|2315.73|2095
1707228000000|2024-02-06 14:00:00|2338.35|2333.05|2340.15|2334.85|2349.38|2344.08|2333.51|2328.21|1472
1707231600000|2024-02-06 15:00:00|2340.02|2334.72|2344.67|2339.37|2348.19|2342.89|2332.03|2326.73|2091
1707235200000|2024-02-06 16:00:00|2344.9|2339.6|2348.77|2343.47|2364.39|2359.09|2343.11|2337.81|2726
1707238800000|2024-02-06 17:00:00|2348.84|2343.54|2355.93|2350.63|2367.15|2361.85|2347.46|2342.16|2563
1707242400000|2024-02-06 18:00:00|2356.03|2350.73|2365.68|2360.38|2367.68|2362.38|2351.33|2346.03|2604
1707246000000|2024-02-06 19:00:00|2366.14|2360.84|2381.64|2376.34|2382.14|2376.84|2362.29|2356.99|3515
1707249600000|2024-02-06 20:00:00|2381.66|2376.36|2382.64|2377.34|2393.27|2387.97|2378.55|2373.25|5355
1707253200000|2024-02-06 21:00:00|2382.63|2377.33|2383.54|2378.24|2388.75|2383.45|2378.18|2372.88|3123
1707256800000|2024-02-06 22:00:00|2383.46|2378.16|2384.05|2378.75|2387.2|2381.9|2378.4|2373.1|2628
1707260400000|2024-02-06 23:00:00|2384.33|2379.03|2375.19|2369.89|2386.49|2381.19|2374.38|2369.08|3008
1707264000000|2024-02-07 00:00:00|2375.22|2369.92|2382.28|2376.98|2392.73|2387.43|2374.79|2369.49|3802
1707267600000|2024-02-07 01:00:00|2382.17|2376.87|2378.53|2373.23|2390.45|2385.15|2378.18|2372.88|2657
1707271200000|2024-02-07 02:00:00|2378.38|2373.08|2378.44|2373.14|2382.79|2377.49|2376.96|2371.66|1726
1707274800000|2024-02-07 03:00:00|2378.33|2373.03|2367.15|2361.85|2379.57|2374.27|2364.66|2359.36|1385
1707278400000|2024-02-07 04:00:00|2367.08|2361.78|2362.46|2357.16|2370.91|2365.61|2359.21|2353.91|1112
1707282000000|2024-02-07 05:00:00|2362.47|2357.17|2367.39|2362.09|2369.39|2364.09|2359.21|2353.91|574
1707285600000|2024-02-07 06:00:00|2366.43|2361.13|2365.41|2360.11|2368.51|2363.21|2362.66|2357.36|822
1707289200000|2024-02-07 07:00:00|2365.33|2360.03|2364.06|2358.76|2370.65|2365.35|2362.67|2357.37|842
1707292800000|2024-02-07 08:00:00|2364.16|2358.86|2364.66|2359.36|2367.36|2362.06|2358.3|2353|764
1707296400000|2024-02-07 09:00:00|2364.1|2358.8|2374.1|2368.8|2378.55|2373.25|2363.44|2358.14|1206
1707300000000|2024-02-07 10:00:00|2374.26|2368.96|2358.18|2352.88|2374.44|2369.14|2356.17|2350.87|2191
1707303600000|2024-02-07 11:00:00|2358.11|2352.81|2362.81|2357.51|2363.92|2358.62|2356.17|2350.87|1118
1707307200000|2024-02-07 12:00:00|2362.77|2357.47|2375.09|2369.79|2375.96|2370.66|2362.15|2356.85|799
1707310800000|2024-02-07 13:00:00|2375.66|2370.36|2375.05|2369.75|2378.85|2373.55|2367.58|2362.28|2552
1707314400000|2024-02-07 14:00:00|2374.7|2369.4|2368.19|2362.89|2387.57|2382.27|2365.22|2359.92|3343
1707318000000|2024-02-07 15:00:00|2368.31|2363.01|2371.43|2366.13|2378.14|2372.84|2364.23|2358.93|2469
1707321600000|2024-02-07 16:00:00|2370.8|2365.5|2399.52|2394.22|2402.11|2396.81|2370.3|2365|3533
1707325200000|2024-02-07 17:00:00|2399.89|2394.59|2412.91|2407.61|2426.21|2420.91|2397.3|2392|4325
1707328800000|2024-02-07 18:00:00|2413.24|2407.94|2419.89|2414.59|2421.05|2415.75|2407.63|2402.33|1946
1707332400000|2024-02-07 19:00:00|2419.9|2414.6|2421.76|2416.46|2427.57|2422.27|2414.91|2409.61|3084
1707336000000|2024-02-07 20:00:00|2421.85|2416.55|2442.26|2436.96|2447.21|2441.91|2421.76|2416.46|5369
1707339600000|2024-02-07 21:00:00|2442.16|2436.86|2432.84|2427.54|2442.28|2436.98|2428.39|2423.09|3652
1707343200000|2024-02-07 22:00:00|2432.86|2427.56|2428.21|2422.91|2434.07|2428.77|2424.72|2419.42|4262
1707346800000|2024-02-07 23:00:00|2428.07|2422.77|2427.7|2422.4|2432|2426.7|2425.5|2420.2|1620
1707350400000|2024-02-08 00:00:00|2427.74|2422.44|2436|2430.7|2440|2434.7|2426.48|2421.18|3691
1707354000000|2024-02-08 01:00:00|2435.84|2430.54|2444.53|2439.23|2446.22|2440.92|2432.85|2427.55|4732
1707357600000|2024-02-08 02:00:00|2444.52|2439.22|2437.39|2432.09|2446.53|2441.23|2433.04|2427.74|4438
1707361200000|2024-02-08 03:00:00|2437.52|2432.22|2436.04|2430.74|2439.1|2433.8|2434.74|2429.44|2286
1707364800000|2024-02-08 04:00:00|2436.2|2430.9|2429.4|2424.1|2437.35|2432.05|2428.5|2423.2|441
1707368400000|2024-02-08 05:00:00|2430.08|2424.78|2425.55|2420.25|2430.77|2425.47|2424.49|2419.19|590
1707372000000|2024-02-08 06:00:00|2425.46|2420.16|2422.22|2416.92|2425.96|2420.66|2421.85|2416.55|310
1707375600000|2024-02-08 07:00:00|2422.2|2416.9|2423.99|2418.69|2427.44|2422.14|2414.24|2408.94|938
1707379200000|2024-02-08 08:00:00|2424|2418.7|2426.85|2421.55|2430.4|2425.1|2423.3|2418|598
1707382800000|2024-02-08 09:00:00|2426.51|2421.21|2426.79|2421.49|2428.97|2423.67|2422.66|2417.36|656
1707386400000|2024-02-08 10:00:00|2426.72|2421.42|2425.58|2420.28|2431.54|2426.24|2423.29|2417.99|803
1707390000000|2024-02-08 11:00:00|2425.49|2420.19|2427.79|2422.49|2428.64|2423.34|2418.56|2413.26|829
1707393600000|2024-02-08 12:00:00|2427.8|2422.5|2424.09|2418.79|2431.65|2426.35|2419.82|2414.52|996
1707397200000|2024-02-08 13:00:00|2424.12|2418.82|2426.11|2420.81|2426.55|2421.25|2418.22|2412.92|732
1707400800000|2024-02-08 14:00:00|2426.51|2421.21|2440.29|2434.99|2445.94|2440.64|2422.81|2417.51|3720
1707404400000|2024-02-08 15:00:00|2440.65|2435.35|2456.53|2451.23|2464.48|2459.18|2431.56|2426.26|5024
1707408000000|2024-02-08 16:00:00|2456.44|2451.14|2427.33|2422.03|2458.19|2452.89|2416.01|2410.71|6219
1707411600000|2024-02-08 17:00:00|2427.19|2421.89|2427.25|2421.95|2439.44|2434.14|2420.61|2415.31|3120
1707415200000|2024-02-08 18:00:00|2427.29|2421.99|2432.75|2427.45|2435.59|2430.29|2424.08|2418.78|1668
1707418800000|2024-02-08 19:00:00|2433.34|2428.04|2424.19|2418.89|2434.72|2429.42|2423.9|2418.6|2134
1707422400000|2024-02-08 20:00:00|2424.49|2419.19|2430.6|2425.3|2436.71|2431.41|2423.79|2418.49|4947
1707426000000|2024-02-08 21:00:00|2430.53|2425.23|2428.41|2423.11|2431.91|2426.61|2425.35|2420.05|4698
1707429600000|2024-02-08 22:00:00|2428.4|2423.1|2427.14|2421.84|2433.95|2428.65|2426.34|2421.04|2411
1707433200000|2024-02-08 23:00:00|2427.16|2421.86|2422.41|2417.11|2431.34|2426.04|2421.15|2415.85|5221
1707436800000|2024-02-09 00:00:00|2422.34|2417.04|2426.49|2421.19|2427.15|2421.85|2421.73|2416.43|3035
1707440400000|2024-02-09 01:00:00|2426.67|2421.37|2427.84|2422.54|2431.22|2425.92|2424.82|2419.52|3144
1707444000000|2024-02-09 02:00:00|2427.83|2422.53|2460.15|2454.85|2460.89|2455.59|2426.19|2420.89|4182
1707447600000|2024-02-09 03:00:00|2459.9|2454.6|2451.2|2445.9|2468.13|2462.83|2445.69|2440.39|2944
1707451200000|2024-02-09 04:00:00|2451.22|2445.92|2448.57|2443.27|2458.5|2453.2|2445.59|2440.29|1648
1707454800000|2024-02-09 05:00:00|2448.59|2443.29|2456.04|2450.74|2456.99|2451.69|2442.81|2437.51|1417
1707458400000|2024-02-09 06:00:00|2456.09|2450.79|2451.32|2446.02|2456.19|2450.89|2448.9|2443.6|2077
1707462000000|2024-02-09 07:00:00|2451.3|2446|2456.02|2450.72|2465.88|2460.58|2450.63|2445.33|3382
1707465600000|2024-02-09 08:00:00|2456.09|2450.79|2478.67|2473.37|2479.16|2473.86|2455.74|2450.44|2355
1707469200000|2024-02-09 09:00:00|2478.72|2473.42|2469.29|2463.99|2481.77|2476.47|2469.1|2463.8|3365
1707472800000|2024-02-09 10:00:00|2469.55|2464.25|2477.18|2471.88|2477.21|2471.91|2464.7|2459.4|1802
1707476400000|2024-02-09 11:00:00|2477.25|2471.95|2505.92|2500.62|2509.02|2503.72|2468.83|2463.53|4974
1707480000000|2024-02-09 12:00:00|2505.18|2499.88|2516.8|2511.5|2526.11|2520.81|2501.23|2495.93|4612
1707483600000|2024-02-09 13:00:00|2517.01|2511.71|2515.61|2510.31|2523.8|2518.5|2513.25|2507.95|3198
1707487200000|2024-02-09 14:00:00|2515.65|2510.35|2496.98|2491.68|2522.04|2516.74|2484.15|2478.85|6823
1707490800000|2024-02-09 15:00:00|2496.85|2491.55|2497.65|2492.35|2502.79|2497.49|2479.54|2474.24|5873
1707494400000|2024-02-09 16:00:00|2497.52|2492.22|2489.14|2483.84|2505.63|2500.33|2480.96|2475.66|6701
1707498000000|2024-02-09 17:00:00|2489.22|2483.92|2500.32|2495.02|2503.63|2498.33|2487.45|2482.15|5525
1707501600000|2024-02-09 18:00:00|2500.18|2494.88|2504.26|2498.96|2526.04|2520.74|2496.96|2491.66|6481
1707505200000|2024-02-09 19:00:00|2504.43|2499.13|2489.18|2483.88|2505.05|2499.75|2484.68|2479.38|3905
1707508800000|2024-02-09 20:00:00|2488.92|2483.62|2492.63|2487.33|2498.87|2493.57|2488.79|2483.49|3536
1707512400000|2024-02-09 21:00:00|2492.7|2487.4|2506.28|2500.98|2509.11|2503.81|2487.91|2482.61|4688
1707552000000|2024-02-10 08:00:00|2505.47|2500.17|2489.67|2484.37|2505.47|2500.17|2489.39|2484.09|3104
1707555600000|2024-02-10 09:00:00|2489.75|2484.45|2491.57|2486.27|2497.9|2492.6|2489.55|2484.25|2982
1707559200000|2024-02-10 10:00:00|2491.58|2486.28|2478.2|2472.9|2494.99|2489.69|2475.77|2470.47|4228
1707562800000|2024-02-10 11:00:00|2478.14|2472.84|2485.9|2480.6|2485.9|2480.6|2476.97|2471.67|4345
1707566400000|2024-02-10 12:00:00|2485.98|2480.68|2490.9|2485.6|2494.97|2489.67|2484.3|2479|3413
1707570000000|2024-02-10 13:00:00|2490.92|2485.62|2493.02|2487.72|2495.22|2489.92|2484.88|2479.58|3268
1707573600000|2024-02-10 14:00:00|2493.04|2487.74|2495.68|2490.38|2499.44|2494.14|2491.26|2485.96|2477
1707577200000|2024-02-10 15:00:00|2495.64|2490.34|2493.56|2488.26|2499.24|2493.94|2491.62|2486.32|2301
1707580800000|2024-02-10 16:00:00|2493.52|2488.22|2494.5|2489.2|2497.15|2491.85|2490.27|2484.97|2502
1707584400000|2024-02-10 17:00:00|2494.49|2489.19|2487.75|2482.45|2495.21|2489.91|2486.81|2481.51|2486
1707588000000|2024-02-10 18:00:00|2487.67|2482.37|2494.51|2489.21|2495.93|2490.63|2486.78|2481.48|2628
1707591600000|2024-02-10 19:00:00|2494.48|2489.18|2500.13|2494.83|2500.14|2494.84|2492.41|2487.11|3208
1707595200000|2024-02-10 20:00:00|2500.12|2494.82|2509.13|2503.83|2514.43|2509.13|2496.78|2491.48|5171
1707598800000|2024-02-10 21:00:00|2509.23|2503.93|2513.76|2508.46|2519.06|2513.76|2509.07|2503.77|5030
1707602400000|2024-02-10 22:00:00|2513.77|2508.47|2498.96|2493.66|2514.09|2508.79|2495.37|2490.07|4266
1707606000000|2024-02-10 23:00:00|2499.08|2493.78|2502.92|2497.62|2508.96|2503.66|2497.91|2492.61|4412
1707609600000|2024-02-11 00:00:00|2502.9|2497.6|2506.58|2501.28|2507.15|2501.85|2496.87|2491.57|4136
1707613200000|2024-02-11 01:00:00|2506.59|2501.29|2509.78|2504.48|2517.41|2512.11|2505.91|2500.61|4324
1707616800000|2024-02-11 02:00:00|2509.8|2504.5|2508.88|2503.58|2514.68|2509.38|2508.12|2502.82|3125
1707620400000|2024-02-11 03:00:00|2508.85|2503.55|2531.68|2526.38|2531.73|2526.43|2507.93|2502.63|5796
1707624000000|2024-02-11 04:00:00|2531.67|2526.37|2520.27|2514.97|2539.86|2534.56|2518.44|2513.14|6204
1707627600000|2024-02-11 05:00:00|2520.28|2514.98|2526.52|2521.22|2528.41|2523.11|2519.96|2514.66|3112
1707631200000|2024-02-11 06:00:00|2526.48|2521.18|2533.37|2528.07|2536.77|2531.47|2525.07|2519.77|3375
1707634800000|2024-02-11 07:00:00|2533.39|2528.09|2530.28|2524.98|2535.59|2530.29|2526.01|2520.71|3859
1707638400000|2024-02-11 08:00:00|2530.29|2524.99|2527.44|2522.14|2542.27|2536.97|2526.16|2520.86|3756
1707642000000|2024-02-11 09:00:00|2527.41|2522.11|2526.14|2520.84|2531.63|2526.33|2524.46|2519.16|2470
1707645600000|2024-02-11 10:00:00|2526.16|2520.86|2524.57|2519.27|2526.74|2521.44|2516.16|2510.86|3299
1707649200000|2024-02-11 11:00:00|2524.58|2519.28|2534.09|2528.79|2534.38|2529.08|2524.21|2518.91|3428
1707652800000|2024-02-11 12:00:00|2533.85|2528.55|2528.19|2522.89|2535.01|2529.71|2526.35|2521.05|3341
1707656400000|2024-02-11 13:00:00|2525.89|2520.59|2514.02|2508.72|2527.34|2522.04|2513.59|2508.29|5525
1707660000000|2024-02-11 14:00:00|2514.01|2508.71|2517.02|2511.72|2517.74|2512.44|2508.94|2503.64|5461
1707663600000|2024-02-11 15:00:00|2517.03|2511.73|2512.1|2506.8|2517.06|2511.76|2508.87|2503.57|4365
1707667200000|2024-02-11 16:00:00|2512.08|2506.78|2511.61|2506.31|2514.92|2509.62|2504.54|2499.24|4650
1707670800000|2024-02-11 17:00:00|2511.65|2506.35|2513.96|2508.66|2523.02|2517.72|2511.43|2506.13|4418
1707674400000|2024-02-11 18:00:00|2513.98|2508.68|2510|2504.7|2516.11|2510.81|2500.17|2494.87|4715
1707678000000|2024-02-11 19:00:00|2510.06|2504.76|2510.78|2505.48|2513.42|2508.12|2508.22|2502.92|3283
1707681600000|2024-02-11 20:00:00|2510.81|2505.51|2502.93|2492.63|2519.41|2509.64|2499.46|2489.16|5007
1707685200000|2024-02-11 21:00:00|2502.96|2492.66|2506.99|2501.69|2508.31|2502.35|2502.38|2492.08|4305
1707688800000|2024-02-11 22:00:00|2506.96|2501.66|2503.4|2498.1|2510.45|2505.15|2502.61|2497.31|1952
1707692400000|2024-02-11 23:00:00|2503.15|2497.85|2509.77|2504.47|2510.05|2504.75|2500.87|2495.57|3989
1707696000000|2024-02-12 00:00:00|2509.79|2504.49|2517.65|2512.35|2527.64|2522.34|2508.02|2502.72|6111
1707699600000|2024-02-12 01:00:00|2517.74|2512.44|2517.65|2512.35|2518.63|2513.33|2508.71|2503.41|4463
1707703200000|2024-02-12 02:00:00|2517.74|2512.44|2505.77|2500.47|2520.77|2515.47|2496.22|2490.92|4714
1707706800000|2024-02-12 03:00:00|2505.75|2500.45|2502.66|2497.36|2507.25|2501.95|2500.52|2495.22|3150
1707710400000|2024-02-12 04:00:00|2502.72|2497.42|2497.86|2492.56|2504.24|2498.94|2496.93|2491.63|1692
1707714000000|2024-02-12 05:00:00|2497.83|2492.53|2496.92|2491.62|2503.04|2497.74|2496.86|2491.56|3669
1707717600000|2024-02-12 06:00:00|2496.89|2491.59|2496.61|2491.31|2501.2|2495.9|2484.09|2478.79|4916
1707721200000|2024-02-12 07:00:00|2496.64|2491.34|2504.42|2499.12|2506.97|2501.67|2494.24|2488.94|5390
1707724800000|2024-02-12 08:00:00|2504.43|2499.13|2492.66|2487.36|2507.92|2502.62|2492.24|2486.94|2685
1707728400000|2024-02-12 09:00:00|2492.61|2487.31|2479.71|2474.41|2493.23|2487.93|2474.76|2469.46|4071
1707732000000|2024-02-12 10:00:00|2479.83|2474.53|2483.22|2477.92|2487.59|2482.29|2475.65|2470.35|2823
1707735600000|2024-02-12 11:00:00|2483.44|2478.14|2490.66|2485.36|2490.73|2485.43|2479.53|2474.23|2769
1707739200000|2024-02-12 12:00:00|2490.47|2485.17|2491.74|2486.44|2492.24|2486.94|2483.93|2478.63|2598
1707742800000|2024-02-12 13:00:00|2491.78|2486.48|2489.83|2484.53|2491.78|2486.48|2485.86|2480.56|1765
1707746400000|2024-02-12 14:00:00|2489.82|2484.52|2531.07|2525.77|2532.05|2526.75|2488.92|2483.62|5171
1707750000000|2024-02-12 15:00:00|2530.37|2525.07|2560.52|2555.22|2565.68|2560.38|2523.59|2518.29|7814
1707753600000|2024-02-12 16:00:00|2560.58|2555.28|2555.82|2550.52|2562.49|2557.19|2539.47|2534.17|4531
1707757200000|2024-02-12 17:00:00|2555.77|2550.47|2611.78|2606.48|2619.53|2614.23|2553.91|2548.61|9230
1707760800000|2024-02-12 18:00:00|2611.76|2606.46|2624.87|2619.57|2635.87|2630.57|2606.06|2600.76|7517
1707764400000|2024-02-12 19:00:00|2624.83|2619.53|2613.21|2607.91|2641.56|2636.26|2611.6|2606.3|5365
1707768000000|2024-02-12 20:00:00|2613.42|2608.12|2645.23|2639.93|2650.15|2644.85|2613.42|2608.12|5266
1707771600000|2024-02-12 21:00:00|2645.21|2639.91|2634.06|2628.76|2655.57|2650.27|2632.57|2627.27|5508
1707775200000|2024-02-12 22:00:00|2634.18|2628.88|2658.91|2653.61|2668.38|2663.08|2634.18|2628.88|5914
1707778800000|2024-02-12 23:00:00|2658.62|2653.32|2662.48|2657.18|2666.46|2661.16|2649.23|2643.93|4929
1707782400000|2024-02-13 00:00:00|2662.57|2657.27|2670.91|2665.61|2688.6|2683.3|2662.5|2657.2|5457
1707786000000|2024-02-13 01:00:00|2671.56|2666.26|2681.17|2675.87|2684.31|2679.01|2667.3|2662|3611
1707789600000|2024-02-13 02:00:00|2680.74|2675.44|2657.63|2652.33|2683.84|2678.54|2656.85|2651.55|3383
1707793200000|2024-02-13 03:00:00|2658.09|2652.79|2643.06|2637.76|2660.99|2655.69|2638.95|2633.65|4783
1707796800000|2024-02-13 04:00:00|2643.12|2637.82|2649.6|2644.3|2653.95|2648.65|2640.91|2635.61|4387
1707800400000|2024-02-13 05:00:00|2649.59|2644.29|2654.68|2649.38|2655.89|2650.59|2646.23|2640.93|4179
1707804000000|2024-02-13 06:00:00|2654.87|2649.57|2649.72|2644.42|2657.03|2651.73|2647.96|2642.66|2393
1707807600000|2024-02-13 07:00:00|2649.71|2644.41|2651.88|2646.58|2655.13|2649.83|2643.71|2638.41|3460
1707811200000|2024-02-13 08:00:00|2651.89|2646.59|2666.16|2660.86|2667.66|2662.36|2649.93|2644.63|4108
1707814800000|2024-02-13 09:00:00|2666.14|2660.84|2680.34|2675.04|2684.69|2679.39|2660.07|2654.77|4628
1707818400000|2024-02-13 10:00:00|2680.28|2674.98|2670.5|2665.2|2682.43|2677.13|2667.89|2662.59|6281
1707822000000|2024-02-13 11:00:00|2670.31|2665.01|2684.41|2679.11|2688.6|2683.3|2661.66|2656.36|6356
1707825600000|2024-02-13 12:00:00|2684.45|2679.15|2677.51|2672.21|2688.77|2683.47|2669.55|2664.25|6089
1707829200000|2024-02-13 13:00:00|2677.47|2672.17|2646.27|2640.97|2680.39|2675.09|2616.64|2611.34|7687
1707832800000|2024-02-13 14:00:00|2646.35|2641.05|2635.7|2630.4|2656.9|2651.6|2593.05|2587.75|9602
1707836400000|2024-02-13 15:00:00|2635.77|2630.47|2633.61|2628.31|2645.99|2640.69|2611.67|2606.37|7199
1707840000000|2024-02-13 16:00:00|2633.94|2628.64|2605.32|2600.02|2643.09|2637.79|2604.56|2599.26|6880
1707843600000|2024-02-13 17:00:00|2605.76|2600.46|2622.3|2617|2622.54|2617.24|2595.73|2590.43|6615
1707847200000|2024-02-13 18:00:00|2622.31|2617.01|2632.76|2627.46|2638.38|2633.08|2620.86|2615.56|4798
1707850800000|2024-02-13 19:00:00|2632.69|2627.39|2614.07|2608.77|2637.45|2632.15|2613.45|2608.15|3685
1707854400000|2024-02-13 20:00:00|2614.14|2608.84|2630.94|2625.64|2635.13|2629.83|2613.95|2608.65|3385
1707858000000|2024-02-13 21:00:00|2631.01|2625.71|2635.03|2629.73|2651.34|2646.04|2629.99|2624.69|2578
1707861600000|2024-02-13 22:00:00|2635.04|2629.74|2638.87|2633.57|2639.68|2634.38|2621.58|2616.28|4149
1707865200000|2024-02-13 23:00:00|2638.84|2633.54|2642.82|2637.52|2645.41|2640.11|2630.61|2625.31|3769
1707868800000|2024-02-14 00:00:00|2642.84|2637.54|2633.75|2628.45|2644.39|2639.09|2626.25|2620.95|2729
1707872400000|2024-02-14 01:00:00|2634.17|2628.87|2625.46|2620.16|2638.66|2633.36|2623.69|2618.39|2697
1707876000000|2024-02-14 02:00:00|2625.29|2619.99|2637.18|2631.88|2637.29|2631.99|2621.72|2616.42|3757
1707879600000|2024-02-14 03:00:00|2636.87|2631.57|2639.91|2634.61|2647.37|2642.07|2635.91|2630.61|2954
1707883200000|2024-02-14 04:00:00|2639.89|2634.59|2629.9|2624.6|2643.44|2638.14|2623.48|2618.18|4004
1707886800000|2024-02-14 05:00:00|2629.95|2624.65|2644.35|2639.05|2645.63|2640.33|2629.63|2624.33|4277
1707890400000|2024-02-14 06:00:00|2644.32|2639.02|2647.86|2642.56|2652.57|2647.27|2642.64|2637.34|3162
1707894000000|2024-02-14 07:00:00|2648.51|2643.21|2655.96|2650.66|2657.2|2651.9|2648.51|2643.21|5602
1707897600000|2024-02-14 08:00:00|2655.94|2650.64|2710.17|2704.87|2713.76|2708.46|2651|2645.7|7638
1707901200000|2024-02-14 09:00:00|2710.08|2704.78|2749|2743.7|2750.7|2745.4|2710.03|2704.73|11010
1707904800000|2024-02-14 10:00:00|2748.88|2743.58|2755.93|2750.63|2762.91|2757.61|2742.21|2736.91|9430
1707908400000|2024-02-14 11:00:00|2755.96|2750.66|2758.62|2753.32|2760.27|2754.97|2741.11|2735.81|8193
1707912000000|2024-02-14 12:00:00|2758.7|2753.4|2741.76|2736.46|2761.6|2756.3|2735.5|2730.2|9322
1707915600000|2024-02-14 13:00:00|2742|2736.7|2767.73|2762.43|2773.64|2768.34|2741.32|2736.02|6933
1707919200000|2024-02-14 14:00:00|2767.74|2762.44|2762.32|2757.02|2774.13|2768.83|2756.09|2750.79|7074
1707922800000|2024-02-14 15:00:00|2762.01|2756.71|2752.08|2746.78|2763.95|2758.65|2734.1|2728.8|5232
1707926400000|2024-02-14 16:00:00|2751.99|2746.69|2742.64|2737.34|2752.68|2747.38|2732.43|2727.13|5717
1707930000000|2024-02-14 17:00:00|2742.52|2737.22|2744.14|2738.84|2751.76|2746.46|2737.03|2731.73|4989
1707933600000|2024-02-14 18:00:00|2744.45|2739.15|2752.62|2747.32|2753.82|2748.52|2729.77|2724.47|5470
1707937200000|2024-02-14 19:00:00|2752.6|2747.3|2764.81|2759.51|2767.75|2762.45|2743.57|2738.27|5835
1707940800000|2024-02-14 20:00:00|2764.46|2759.16|2768.11|2762.81|2769.79|2764.49|2758.29|2752.99|2771
1707944400000|2024-02-14 21:00:00|2767.97|2762.67|2782.17|2776.87|2789.4|2784.1|2760.1|2754.8|2811
1707948000000|2024-02-14 22:00:00|2782.4|2777.1|2776.31|2771.01|2786.58|2781.28|2767.71|2762.41|5560
1707951600000|2024-02-14 23:00:00|2776.9|2771.6|2778.82|2773.52|2787.9|2782.6|2771.31|2766.01|1902
1707955200000|2024-02-15 00:00:00|2778.16|2772.86|2822.37|2817.07|2829.36|2824.06|2775.07|2769.77|4748
1707958800000|2024-02-15 01:00:00|2822.12|2816.82|2782.46|2777.16|2822.37|2817.07|2775.57|2770.27|3109
1707962400000|2024-02-15 02:00:00|2782.5|2777.2|2790.36|2785.06|2801.85|2796.55|2780.79|2775.49|2552
1707966000000|2024-02-15 03:00:00|2790.39|2785.09|2806|2800.7|2806.36|2801.06|2789.75|2784.45|1880
1707969600000|2024-02-15 04:00:00|2805.82|2800.52|2799.59|2794.29|2806|2800.7|2787.43|2782.13|2417
1707973200000|2024-02-15 05:00:00|2799.5|2794.2|2775.29|2769.99|2800.82|2795.52|2764.12|2758.82|2682
1707976800000|2024-02-15 06:00:00|2774.14|2768.84|2782.67|2777.37|2786.94|2781.64|2772.36|2767.06|3015
1707980400000|2024-02-15 07:00:00|2781.17|2775.87|2776.18|2770.88|2789.63|2784.33|2765.63|2760.33|1959
1707984000000|2024-02-15 08:00:00|2775.93|2770.63|2784.84|2779.54|2786.52|2781.22|2771.84|2766.54|2400
1707987600000|2024-02-15 09:00:00|2784.59|2779.29|2793.64|2788.34|2797.72|2792.42|2782.91|2777.61|2817
1707991200000|2024-02-15 10:00:00|2793.54|2788.24|2804.21|2798.91|2805.11|2799.81|2790.39|2785.09|1973
1707994800000|2024-02-15 11:00:00|2804.08|2798.78|2796|2790.7|2804.5|2799.2|2787.56|2782.26|2596
1707998400000|2024-02-15 12:00:00|2796.06|2790.76|2800.17|2794.87|2806.42|2801.12|2780.45|2775.15|4002
1708002000000|2024-02-15 13:00:00|2800.2|2794.9|2813.38|2808.08|2817.65|2812.35|2793.16|2787.86|4409
1708005600000|2024-02-15 14:00:00|2813.17|2807.87|2856.02|2850.72|2860.45|2855.15|2802.96|2797.66|7088
1708009200000|2024-02-15 15:00:00|2855.96|2850.66|2829.05|2823.75|2871.51|2866.21|2816.62|2811.32|7715
1708012800000|2024-02-15 16:00:00|2828.93|2823.63|2832.19|2826.89|2844.64|2839.34|2805.62|2800.32|6413
1708016400000|2024-02-15 17:00:00|2832.13|2826.83|2818.07|2812.77|2839.24|2833.94|2816.51|2811.21|5955
1708020000000|2024-02-15 18:00:00|2818.12|2812.82|2827.61|2822.31|2835.3|2830|2811.86|2806.56|4450
1708023600000|2024-02-15 19:00:00|2827.47|2822.17|2839.35|2834.05|2843.26|2837.96|2813.6|2808.3|4002
1708027200000|2024-02-15 20:00:00|2837.13|2831.83|2832.96|2827.66|2845.75|2840.45|2817.82|2812.52|2752
1708030800000|2024-02-15 21:00:00|2832.8|2827.5|2797.73|2792.43|2848.6|2843.3|2789.79|2784.49|4391
1708034400000|2024-02-15 22:00:00|2797.75|2792.45|2817.29|2811.99|2825.96|2820.66|2795.92|2790.62|6593
1708038000000|2024-02-15 23:00:00|2817.36|2812.06|2826.26|2820.96|2829.05|2823.75|2814.33|2809.03|1547
1708041600000|2024-02-16 00:00:00|2826.21|2820.91|2842.44|2837.14|2846.79|2841.49|2823.65|2818.35|2068
1708045200000|2024-02-16 01:00:00|2842.28|2836.98|2847.36|2842.06|2861.05|2855.75|2840.17|2834.87|2657
1708048800000|2024-02-16 02:00:00|2846.02|2840.72|2851.4|2846.1|2852.66|2847.36|2839.94|2834.64|1789
1708052400000|2024-02-16 03:00:00|2851.22|2845.92|2850.37|2845.07|2860.85|2855.55|2843.96|2838.66|1499
1708056000000|2024-02-16 04:00:00|2850.35|2845.05|2842.22|2836.92|2853.83|2848.53|2839.06|2833.76|1256
1708059600000|2024-02-16 05:00:00|2842.41|2837.11|2845.2|2839.9|2850.32|2845.02|2839.18|2833.88|2163
1708063200000|2024-02-16 06:00:00|2845.8|2840.5|2836.41|2831.11|2855.05|2849.75|2833.93|2828.63|2784
1708066800000|2024-02-16 07:00:00|2836.24|2830.94|2818.26|2812.96|2838.63|2833.33|2815.02|2809.72|3459
1708070400000|2024-02-16 08:00:00|2818.29|2812.99|2819.02|2813.72|2829.96|2824.66|2816.43|2811.13|4188
1708074000000|2024-02-16 09:00:00|2819.01|2813.71|2812.47|2807.17|2820.24|2814.94|2798.15|2792.85|3214
1708077600000|2024-02-16 10:00:00|2813.28|2807.98|2830.6|2825.3|2830.9|2825.6|2807.8|2802.5|4056
1708081200000|2024-02-16 11:00:00|2830.54|2825.24|2826.84|2821.54|2838.23|2832.93|2822.21|2816.91|4308
1708084800000|2024-02-16 12:00:00|2826.82|2821.52|2847.88|2842.58|2850.27|2844.97|2822.2|2816.9|6089
1708088400000|2024-02-16 13:00:00|2848.02|2842.72|2842.66|2837.36|2850.83|2845.53|2829.69|2824.39|3396
1708092000000|2024-02-16 14:00:00|2842.81|2837.51|2800.55|2795.25|2846.62|2841.32|2787.9|2782.6|6291
1708095600000|2024-02-16 15:00:00|2800.51|2795.21|2778.76|2773.46|2800.51|2795.21|2748.5|2743.2|7263
1708099200000|2024-02-16 16:00:00|2778.75|2773.45|2788.16|2782.86|2809.92|2804.62|2775.79|2770.49|4956
1708102800000|2024-02-16 17:00:00|2788|2782.7|2780.05|2774.75|2793.65|2788.35|2768.69|2763.39|3573
1708106400000|2024-02-16 18:00:00|2780.26|2774.96|2784.76|2779.46|2785.42|2780.12|2767.67|2762.37|3506
1708110000000|2024-02-16 19:00:00|2784.65|2779.35|2766.23|2760.93|2789.02|2783.72|2760.05|2754.75|3483
1708113600000|2024-02-16 20:00:00|2765.79|2760.49|2784.25|2778.95|2784.46|2779.16|2761.11|2755.81|3930
1708117200000|2024-02-16 21:00:00|2784.2|2778.9|2794.07|2788.77|2794.65|2789.35|2778.39|2773.09|5223
1708156800000|2024-02-17 08:00:00|2798.33|2793.03|2777.79|2772.49|2798.33|2793.03|2775.95|2770.65|6692
1708160400000|2024-02-17 09:00:00|2777.85|2772.55|2778.57|2773.27|2782.64|2777.34|2771.72|2766.42|5849
1708164000000|2024-02-17 10:00:00|2778.56|2773.26|2782.58|2777.28|2782.73|2777.43|2768.29|2762.99|6100
1708167600000|2024-02-17 11:00:00|2782.57|2777.27|2784.19|2778.89|2788.17|2782.87|2781.04|2775.74|4231
1708171200000|2024-02-17 12:00:00|2784.2|2778.9|2785.92|2780.62|2789.77|2784.47|2776.57|2771.27|4347
1708174800000|2024-02-17 13:00:00|2785.9|2780.6|2746.84|2741.54|2786.2|2780.9|2745.11|2739.81|9618
1708178400000|2024-02-17 14:00:00|2746.87|2741.57|2742.51|2737.21|2757.43|2752.13|2722.98|2717.68|9752
1708182000000|2024-02-17 15:00:00|2742.58|2737.28|2757.51|2752.21|2760.1|2754.8|2734.5|2729.2|8739
1708185600000|2024-02-17 16:00:00|2757.52|2752.22|2758.04|2752.74|2761.11|2755.81|2745.85|2740.55|6361
1708189200000|2024-02-17 17:00:00|2758.06|2752.76|2770.94|2765.64|2773.88|2768.58|2757.95|2752.65|5429
1708192800000|2024-02-17 18:00:00|2770.88|2765.58|2771.92|2766.62|2774.46|2769.16|2767.88|2762.58|3499
1708196400000|2024-02-17 19:00:00|2771.91|2766.61|2777.14|2771.84|2779.77|2774.47|2770.53|2765.23|3742
1708200000000|2024-02-17 20:00:00|2777.1|2771.8|2781.96|2776.66|2782.77|2777.47|2774.78|2769.48|3199
1708203600000|2024-02-17 21:00:00|2781.95|2776.65|2789.01|2783.71|2803.94|2798.64|2778.12|2772.82|7298
1708207200000|2024-02-17 22:00:00|2788.97|2783.67|2788.59|2783.29|2793.45|2788.15|2783.31|2778.01|4258
1708210800000|2024-02-17 23:00:00|2788.6|2783.3|2789.41|2784.11|2791.39|2786.09|2783.65|2778.35|3316
1708214400000|2024-02-18 00:00:00|2789.45|2784.15|2791.21|2785.91|2794.3|2789|2781.67|2776.37|4378
1708218000000|2024-02-18 01:00:00|2791.19|2785.89|2782.66|2777.36|2799.98|2794.68|2780.32|2775.02|5012
1708221600000|2024-02-18 02:00:00|2782.67|2777.37|2774.62|2769.32|2783.94|2778.64|2769.08|2763.78|6465
1708225200000|2024-02-18 03:00:00|2774.58|2769.28|2784.88|2779.58|2785.21|2779.91|2772.07|2766.77|3530
1708228800000|2024-02-18 04:00:00|2784.87|2779.57|2799.93|2794.63|2801.02|2795.72|2784.87|2779.57|5044
1708232400000|2024-02-18 05:00:00|2799.82|2794.52|2805.49|2800.19|2807.2|2801.9|2797.89|2792.59|6194
1708236000000|2024-02-18 06:00:00|2805.5|2800.2|2790.44|2785.14|2809.66|2804.36|2781.91|2776.61|6610
1708239600000|2024-02-18 07:00:00|2790.43|2785.13|2803.34|2798.04|2809.26|2803.96|2785.64|2780.34|6525
1708243200000|2024-02-18 08:00:00|2803.33|2798.03|2807.81|2802.51|2808.28|2802.98|2800.17|2794.87|5090
1708246800000|2024-02-18 09:00:00|2807.77|2802.47|2821.94|2816.64|2824.45|2819.15|2807.71|2802.41|7170
1708250400000|2024-02-18 10:00:00|2821.63|2816.33|2812.53|2807.23|2825.45|2820.15|2808.21|2802.91|6030
1708254000000|2024-02-18 11:00:00|2812.5|2807.2|2806.35|2801.05|2812.87|2807.57|2800.98|2795.68|5276
1708257600000|2024-02-18 12:00:00|2806.39|2801.09|2794.95|2789.65|2810.41|2805.11|2793.45|2788.15|6193
1708261200000|2024-02-18 13:00:00|2794.97|2789.67|2790.11|2784.81|2800.46|2795.16|2788.9|2783.6|5209
1708264800000|2024-02-18 14:00:00|2790.17|2784.87|2812.61|2807.31|2815.88|2810.58|2790.13|2784.83|6397
1708268400000|2024-02-18 15:00:00|2812.62|2807.32|2810.03|2804.73|2812.76|2807.46|2803.96|2798.66|6124
1708272000000|2024-02-18 16:00:00|2810.05|2804.75|2808.12|2802.82|2810.28|2804.98|2797.29|2791.99|4167
1708275600000|2024-02-18 17:00:00|2808.13|2802.83|2814.59|2809.29|2824.46|2819.16|2807.69|2802.39|3292
1708279200000|2024-02-18 18:00:00|2814.66|2809.36|2837.06|2831.76|2837.85|2832.55|2809.96|2804.66|6897
1708282800000|2024-02-18 19:00:00|2837.11|2831.81|2830.64|2825.34|2847.21|2841.91|2825.33|2820.03|7085
1708286400000|2024-02-18 20:00:00|2830.69|2825.39|2832.65|2822.35|2835.61|2830.31|2820.01|2814.71|5949
1708290000000|2024-02-18 21:00:00|2832.66|2822.36|2849.6|2844.3|2851.64|2844.61|2828.7|2818.4|5397
1708293600000|2024-02-18 22:00:00|2849.37|2844.07|2882.96|2877.66|2898.05|2892.75|2847|2841.7|7286
1708297200000|2024-02-18 23:00:00|2883.01|2877.71|2883.98|2878.68|2894.47|2889.17|2869.02|2863.72|6893
1708300800000|2024-02-19 00:00:00|2883.99|2878.69|2874.41|2869.11|2895.45|2890.15|2868.47|2863.17|6084
1708304400000|2024-02-19 01:00:00|2874.6|2869.3|2869.97|2864.67|2875.24|2869.94|2860.85|2855.55|6120
1708308000000|2024-02-19 02:00:00|2870.21|2864.91|2885.43|2880.13|2892.25|2886.95|2869.97|2864.67|5637
1708311600000|2024-02-19 03:00:00|2885.46|2880.16|2889.48|2884.18|2892.01|2886.71|2878.71|2873.41|6056
1708315200000|2024-02-19 04:00:00|2889.44|2884.14|2898.95|2893.65|2903|2897.7|2883.58|2878.28|4570
1708318800000|2024-02-19 05:00:00|2898.87|2893.57|2909.57|2904.27|2912.79|2907.49|2886.16|2880.86|6934
1708322400000|2024-02-19 06:00:00|2909.67|2904.37|2924.31|2919.01|2933.31|2928.01|2908.04|2902.74|5515
1708326000000|2024-02-19 07:00:00|2924.71|2919.41|2929.03|2923.73|2932.65|2927.35|2921.36|2916.06|4772
1708329600000|2024-02-19 08:00:00|2929.24|2923.94|2909.98|2904.68|2930.65|2925.35|2904.98|2899.68|4500
1708333200000|2024-02-19 09:00:00|2909.88|2904.58|2911.18|2905.88|2922.99|2917.69|2907.77|2902.47|5240
1708336800000|2024-02-19 10:00:00|2910.91|2905.61|2913.9|2908.6|2920.86|2915.56|2898.2|2892.9|5784
1708340400000|2024-02-19 11:00:00|2913.77|2908.47|2915.68|2910.38|2919.2|2913.9|2908.42|2903.12|4625
1708344000000|2024-02-19 12:00:00|2915.59|2910.29|2909.1|2903.8|2922.02|2916.72|2908.64|2903.34|4730
1708347600000|2024-02-19 13:00:00|2909.64|2904.34|2897.25|2891.95|2915.47|2910.17|2895.38|2890.08|5711
1708351200000|2024-02-19 14:00:00|2897.14|2891.84|2903.58|2898.28|2909.83|2904.53|2889.73|2884.43|5735
1708354800000|2024-02-19 15:00:00|2903.64|2898.34|2911.58|2906.28|2922.45|2917.15|2900.9|2895.6|4826
1708358400000|2024-02-19 16:00:00|2911.52|2906.22|2900.09|2894.79|2938.81|2933.51|2894.02|2888.72|4808
1708362000000|2024-02-19 17:00:00|2900.14|2894.84|2945.16|2939.86|2946.9|2941.6|2890.26|2884.96|8796
1708365600000|2024-02-19 18:00:00|2945.21|2939.91|2935.91|2930.61|2956.49|2951.19|2932.1|2926.8|7488
1708369200000|2024-02-19 19:00:00|2935.54|2930.24|2936.69|2931.39|2939.68|2934.38|2923.09|2917.79|7374
1708372800000|2024-02-19 20:00:00|2936.62|2931.32|2937.15|2931.85|2944.73|2939.43|2930.31|2925.01|6365
1708376400000|2024-02-19 21:00:00|2937.17|2931.87|2970.7|2965.4|2971.8|2966.5|2935.66|2930.36|5768
1708380000000|2024-02-19 22:00:00|2970.67|2965.37|2964.85|2959.55|2987.36|2982.06|2962.89|2957.59|8768
1708383600000|2024-02-19 23:00:00|2964.56|2959.26|2947.42|2942.12|2966.74|2961.44|2937.58|2932.28|6613
1708387200000|2024-02-20 00:00:00|2946.86|2941.56|2937.64|2932.34|2958.26|2952.96|2932.01|2926.71|8074
1708390800000|2024-02-20 01:00:00|2937.76|2932.46|2924.47|2919.17|2947.1|2941.8|2907.16|2901.86|8387
1708394400000|2024-02-20 02:00:00|2924.44|2919.14|2929.54|2924.24|2932.11|2926.81|2918.39|2913.09|5452
1708398000000|2024-02-20 03:00:00|2929.49|2924.19|2910.01|2904.71|2933.36|2928.06|2909.31|2904.01|4876
1708401600000|2024-02-20 04:00:00|2910.08|2904.78|2927|2921.7|2928.94|2923.64|2907.3|2902|4546
1708405200000|2024-02-20 05:00:00|2927.07|2921.77|2930.09|2924.79|2937.45|2932.15|2925.05|2919.75|4611
1708408800000|2024-02-20 06:00:00|2930.3|2925|2933.39|2928.09|2937.72|2932.42|2928.39|2923.09|3324
1708412400000|2024-02-20 07:00:00|2933.32|2928.02|2924.18|2918.88|2934.04|2928.74|2918.83|2913.53|5121
1708416000000|2024-02-20 08:00:00|2924.19|2918.89|2919|2913.7|2926.06|2920.76|2907.25|2901.95|2887
1708419600000|2024-02-20 09:00:00|2919.03|2913.73|2903.05|2897.75|2923.2|2917.9|2878.48|2873.18|5137
1708423200000|2024-02-20 10:00:00|2902.95|2897.65|2921.04|2915.74|2926.2|2920.9|2902.79|2897.49|4436
1708426800000|2024-02-20 11:00:00|2921.97|2916.67|2938.25|2932.95|2943.95|2938.65|2921.97|2916.67|4586
1708430400000|2024-02-20 12:00:00|2938.07|2932.77|2934.09|2928.79|2957|2951.7|2933.76|2928.46|5623
1708434000000|2024-02-20 13:00:00|2934.12|2928.82|3000.01|2994.71|3004.42|2999.12|2930.29|2924.99|7570
1708437600000|2024-02-20 14:00:00|3000.09|2994.79|2941.69|2936.39|3006.79|3001.49|2923.91|2918.61|7402
1708441200000|2024-02-20 15:00:00|2941.57|2936.27|2927.82|2922.52|2942.65|2937.35|2903.45|2898.15|6946
1708444800000|2024-02-20 16:00:00|2927.73|2922.43|2899.74|2894.44|2937.2|2931.9|2897.06|2891.76|6190
1708448400000|2024-02-20 17:00:00|2899.93|2894.63|2920.32|2915.02|2921.09|2915.79|2889.87|2884.57|5904
1708452000000|2024-02-20 18:00:00|2920.23|2914.93|2933.23|2927.93|2933.91|2928.61|2911.65|2906.35|4674
1708455600000|2024-02-20 19:00:00|2933.68|2928.38|2988.6|2983.3|2989.4|2984.1|2929.75|2924.45|5512
1708459200000|2024-02-20 20:00:00|2988.47|2983.17|2980.46|2975.16|2990.58|2985.28|2969.44|2964.14|6217
1708462800000|2024-02-20 21:00:00|2980.58|2975.28|2991.35|2986.05|2997.86|2992.56|2973.35|2968.05|6659
1708466400000|2024-02-20 22:00:00|2991.32|2986.02|3000.44|2995.14|3004.79|2999.49|2986.41|2981.11|5992
1708470000000|2024-02-20 23:00:00|3000.34|2995.04|3017.97|3012.67|3035.74|3030.44|2998.15|2992.85|6345
1708473600000|2024-02-21 00:00:00|3018|3012.7|3006.58|3001.28|3020.33|3015.03|3001.66|2996.36|6620
1708477200000|2024-02-21 01:00:00|3006.66|3001.36|3003.13|2997.83|3007.5|3002.2|2991.49|2986.19|5690
1708480800000|2024-02-21 02:00:00|3003.12|2997.82|3012.61|3007.31|3015.61|3010.31|2995.15|2989.85|6426
1708484400000|2024-02-21 03:00:00|3012.76|3007.46|3008.26|3002.96|3013.73|3008.43|3003.66|2998.36|4331
1708488000000|2024-02-21 04:00:00|3007.99|3002.69|3000.26|2994.96|3012.75|3007.45|2989.7|2984.4|6458
1708491600000|2024-02-21 05:00:00|3000.23|2994.93|2978.93|2973.63|3011.62|3006.32|2975.32|2970.02|5626
1708495200000|2024-02-21 06:00:00|2978.96|2973.66|2953.8|2948.5|2982.51|2977.21|2947.99|2942.69|5491
1708498800000|2024-02-21 07:00:00|2953.55|2948.25|2943.05|2937.75|2953.55|2948.25|2926.6|2921.3|6845
1708502400000|2024-02-21 08:00:00|2943.04|2937.74|2944.08|2938.78|2959.12|2953.82|2937.12|2931.82|6256
1708506000000|2024-02-21 09:00:00|2944.19|2938.89|2903.06|2897.76|2944.19|2938.89|2890.8|2885.5|8630
1708509600000|2024-02-21 10:00:00|2903.01|2897.71|2918.95|2913.65|2926.96|2921.66|2891.6|2886.3|7331
1708513200000|2024-02-21 11:00:00|2918.82|2913.52|2922.49|2917.19|2928.5|2923.2|2916.13|2910.83|2116
1708516800000|2024-02-21 12:00:00|2901.71|2896.41|2923.65|2918.35|2928.15|2922.85|2883.56|2878.26|9011
1708520400000|2024-02-21 13:00:00|2923.75|2918.45|2910.3|2905|2931.19|2925.89|2890.54|2885.24|7638
1708524000000|2024-02-21 14:00:00|2910.47|2905.17|2895.06|2889.76|2912.88|2907.58|2871.61|2866.31|7780
1708527600000|2024-02-21 15:00:00|2895.25|2889.95|2917.14|2911.84|2924.26|2918.96|2882.09|2876.79|7237
1708531200000|2024-02-21 16:00:00|2917.18|2911.88|2934.23|2928.93|2940.21|2934.91|2902.85|2897.55|6396
1708534800000|2024-02-21 17:00:00|2934.12|2928.82|2900.74|2895.44|2937.65|2932.35|2898.59|2893.29|5824
1708538400000|2024-02-21 18:00:00|2900.71|2895.41|2902.67|2897.37|2911.32|2906.02|2888.85|2883.55|5308
1708542000000|2024-02-21 19:00:00|2902.66|2897.36|2915.49|2910.19|2917.65|2912.35|2894.57|2889.27|5690
1708545600000|2024-02-21 20:00:00|2915.52|2910.22|2908.84|2903.54|2919.5|2914.2|2903.31|2898.01|4958
1708549200000|2024-02-21 21:00:00|2909.02|2903.72|2930.38|2925.08|2930.41|2925.11|2902.74|2897.44|6808
1708552800000|2024-02-21 22:00:00|2930.41|2925.11|2936.8|2931.5|2938.42|2933.12|2916.57|2911.27|5962
1708556400000|2024-02-21 23:00:00|2936.32|2931.02|2971.02|2965.72|2982.67|2977.37|2934.95|2929.65|6605
1708560000000|2024-02-22 00:00:00|2971.15|2965.85|2943.67|2938.37|2971.16|2965.86|2940.8|2935.5|6874
1708563600000|2024-02-22 01:00:00|2943.57|2938.27|2912.89|2907.59|2952.9|2947.6|2909.12|2903.82|6381
1708567200000|2024-02-22 02:00:00|2912.6|2907.3|2923.34|2918.04|2930|2924.7|2912.21|2906.91|4148
1708570800000|2024-02-22 03:00:00|2923.06|2917.76|2937.84|2932.54|2943.54|2938.24|2918.98|2913.68|2689
1708574400000|2024-02-22 04:00:00|2937.94|2932.64|2929.02|2923.72|2942.59|2937.29|2923.7|2918.4|2540
1708578000000|2024-02-22 05:00:00|2929.36|2924.06|2936.46|2931.16|2946.71|2941.41|2928.58|2923.28|3685
1708581600000|2024-02-22 06:00:00|2936.62|2931.32|2960.97|2955.67|2965.48|2960.18|2933.5|2928.2|2421
1708585200000|2024-02-22 07:00:00|2961.98|2956.68|2996.45|2991.15|3000.59|2995.29|2957.91|2952.61|3859
1708588800000|2024-02-22 08:00:00|2996.49|2991.19|3022.93|3017.63|3024.63|3019.33|2990.31|2985.01|4928
1708592400000|2024-02-22 09:00:00|3022.8|3017.5|3026.31|3021.01|3034.89|3029.59|3001.53|2996.23|5902
1708596000000|2024-02-22 10:00:00|3026.01|3020.71|2998.82|2993.52|3026.34|3021.04|2990.98|2985.68|3642
1708599600000|2024-02-22 11:00:00|2999.22|2993.92|2993.35|2988.05|2999.39|2994.09|2973.74|2968.44|3930
1708603200000|2024-02-22 12:00:00|2993.3|2988|2983.92|2978.62|3007.33|3002.03|2973.16|2967.86|4998
1708606800000|2024-02-22 13:00:00|2983.81|2978.51|2946.03|2940.73|2985.7|2980.4|2933.62|2928.32|6096
1708610400000|2024-02-22 14:00:00|2946.89|2941.59|2967.58|2962.28|2971.49|2966.19|2941.98|2936.68|4188
1708614000000|2024-02-22 15:00:00|2967.57|2962.27|2988.45|2983.15|2999.31|2994.01|2962.7|2957.4|5178
1708617600000|2024-02-22 16:00:00|2988.56|2983.26|2972.38|2967.08|2991.67|2986.37|2963.02|2957.72|5097
1708621200000|2024-02-22 17:00:00|2972.65|2967.35|2986.96|2981.66|2991.93|2986.63|2972.65|2967.35|4835
1708624800000|2024-02-22 18:00:00|2987.25|2981.95|2996.06|2990.76|3004.84|2999.54|2978.02|2972.72|4758
1708628400000|2024-02-22 19:00:00|2996.26|2990.96|2989.56|2984.26|2997.58|2992.28|2981.91|2976.61|4178
1708632000000|2024-02-22 20:00:00|2989.44|2984.14|3015.39|3010.09|3038.12|3032.82|2983.17|2977.87|6053
1708635600000|2024-02-22 21:00:00|3015.55|3010.25|2987.62|2982.32|3016.53|3011.23|2975.52|2970.22|6510
1708639200000|2024-02-22 22:00:00|2987.67|2982.37|2989.65|2984.35|2995.14|2989.84|2971.73|2966.43|7292
1708642800000|2024-02-22 23:00:00|2989.64|2984.34|2973.06|2967.76|2994.26|2988.96|2971.47|2966.17|3060
1708646400000|2024-02-23 00:00:00|2972.98|2967.68|2991.18|2985.88|2996.11|2990.81|2971.47|2966.17|1874
1708650000000|2024-02-23 01:00:00|2991.27|2985.97|2982.01|2976.71|2995.43|2990.13|2977.4|2972.1|2435
1708653600000|2024-02-23 02:00:00|2981.91|2976.61|2947.39|2942.09|2993.17|2987.87|2938.6|2933.3|3870
1708657200000|2024-02-23 03:00:00|2947.46|2942.16|2957.82|2952.52|2959.27|2953.97|2935.96|2930.66|4519
1708660800000|2024-02-23 04:00:00|2958.06|2952.76|2954.3|2949|2964.07|2958.77|2949.14|2943.84|3840
1708664400000|2024-02-23 05:00:00|2954.33|2949.03|2961.65|2956.35|2964.09|2958.79|2951.12|2945.82|2760
1708668000000|2024-02-23 06:00:00|2961.53|2956.23|2966.87|2961.57|2970.15|2964.85|2958.57|2953.27|2901
1708671600000|2024-02-23 07:00:00|2966.86|2961.56|2936.12|2930.82|2967.22|2961.92|2925.9|2920.6|5824
1708675200000|2024-02-23 08:00:00|2936.03|2930.73|2926.47|2921.17|2948.77|2943.47|2915.77|2910.47|5883
1708678800000|2024-02-23 09:00:00|2926.45|2921.15|2941.56|2936.26|2941.99|2936.69|2919.01|2913.71|5249
1708682400000|2024-02-23 10:00:00|2941.26|2935.96|2944.18|2938.88|2948.35|2943.05|2934.98|2929.68|4580
1708686000000|2024-02-23 11:00:00|2944.42|2939.12|2946.28|2940.98|2950.97|2945.67|2939.36|2934.06|3732
1708689600000|2024-02-23 12:00:00|2946.36|2941.06|2930.71|2925.41|2946.56|2941.26|2926.53|2921.23|3919
1708693200000|2024-02-23 13:00:00|2930.92|2925.62|2944.44|2939.14|2946.08|2940.78|2929.74|2924.44|3429
1708696800000|2024-02-23 14:00:00|2944.73|2939.43|2950.6|2945.3|2965.18|2959.88|2934.3|2929|6772
1708700400000|2024-02-23 15:00:00|2950.51|2945.21|2918.83|2913.53|2952.01|2946.71|2916.7|2911.4|8366
1708704000000|2024-02-23 16:00:00|2918.85|2913.55|2937.01|2931.71|2941.26|2935.96|2908.94|2903.64|6945
1708707600000|2024-02-23 17:00:00|2936.64|2931.34|2948.38|2943.08|2950.13|2944.83|2933.31|2928.01|4036
1708711200000|2024-02-23 18:00:00|2948.41|2943.11|2946.94|2941.64|2952.28|2946.98|2936.19|2930.89|4225
1708714800000|2024-02-23 19:00:00|2947.82|2942.52|2948.65|2943.35|2953.82|2948.52|2941.47|2936.17|4052
1708718400000|2024-02-23 20:00:00|2948.69|2943.39|2954.21|2948.91|2956.35|2951.05|2941.1|2935.8|3494
1708722000000|2024-02-23 21:00:00|2954.15|2948.85|2944.39|2939.09|2956.34|2951.04|2943.73|2938.43|3690
1708761600000|2024-02-24 08:00:00|2965.96|2960.66|2952.57|2947.27|2967.37|2962.07|2950.39|2945.09|5136
1708765200000|2024-02-24 09:00:00|2952.54|2947.24|2961.61|2956.31|2964.44|2959.14|2952.15|2946.85|4586
1708768800000|2024-02-24 10:00:00|2961.62|2956.32|2961.16|2955.86|2968.11|2962.81|2957.89|2952.59|4190
1708772400000|2024-02-24 11:00:00|2961.27|2955.97|2964.02|2958.72|2966.28|2960.98|2955.16|2949.86|4224
1708776000000|2024-02-24 12:00:00|2964.03|2958.73|2959.72|2954.42|2964.82|2959.52|2956.17|2950.87|4078
1708779600000|2024-02-24 13:00:00|2959.73|2954.43|2968.71|2963.41|2969.49|2964.19|2957.15|2951.85|4481
1708783200000|2024-02-24 14:00:00|2968.67|2963.37|2962.55|2957.25|2970.66|2965.36|2956|2950.7|4558
1708786800000|2024-02-24 15:00:00|2962.51|2957.21|2958.07|2952.77|2963.86|2958.56|2957.12|2951.82|4050
1708790400000|2024-02-24 16:00:00|2958.09|2952.79|2965.43|2960.13|2968.09|2962.79|2957.87|2952.57|4291
1708794000000|2024-02-24 17:00:00|2965.37|2960.07|2995.56|2990.26|3008.07|3002.77|2964.86|2959.56|9228
1708797600000|2024-02-24 18:00:00|2995.62|2990.32|2983.9|2978.6|3006.52|3001.22|2980.55|2975.25|7510
1708801200000|2024-02-24 19:00:00|2983.93|2978.63|2989.86|2984.56|2993.55|2988.25|2981.47|2976.17|4836
1708804800000|2024-02-24 20:00:00|2989.91|2984.61|2990.55|2985.25|2992.24|2986.94|2981.85|2976.55|3781
1708808400000|2024-02-24 21:00:00|2990.54|2985.24|2987.93|2982.63|2994.82|2989.52|2982.86|2977.56|5401
1708812000000|2024-02-24 22:00:00|2987.89|2982.59|2990.86|2985.56|2998|2992.7|2987.68|2982.38|4105
1708815600000|2024-02-24 23:00:00|2990.85|2985.55|2994.84|2989.54|2995.39|2990.09|2986.58|2981.28|4148
1708819200000|2024-02-25 00:00:00|2994.85|2989.55|2997|2991.7|2998.67|2993.37|2986.52|2981.22|4421
1708822800000|2024-02-25 01:00:00|2997.01|2991.71|3019.94|3014.64|3020.49|3015.19|2990.04|2984.74|5732
1708826400000|2024-02-25 02:00:00|3019.79|3014.49|3033.52|3028.22|3050.73|3045.43|3015.64|3010.34|9456
1708830000000|2024-02-25 03:00:00|3033.45|3028.15|3027.79|3022.49|3033.52|3028.22|3013.4|3008.1|7458
1708833600000|2024-02-25 04:00:00|3027.78|3022.48|3025|3019.7|3028.57|3023.27|3015.3|3010|5451
1708837200000|2024-02-25 05:00:00|3024.99|3019.69|3036.65|3031.35|3039.38|3034.08|3020.99|3015.69|4758
1708840800000|2024-02-25 06:00:00|3036.63|3031.33|3037.54|3032.24|3049.98|3044.68|3031.38|3026.08|7011
1708844400000|2024-02-25 07:00:00|3037.58|3032.28|3032.62|3027.32|3040.37|3035.07|3031.2|3025.9|5422
1708848000000|2024-02-25 08:00:00|3032.66|3027.36|3021.21|3015.91|3042.31|3037.01|3017.54|3012.24|6628
1708851600000|2024-02-25 09:00:00|3021.24|3015.94|3022.8|3017.5|3025.99|3020.69|3013.61|3008.31|5091
1708855200000|2024-02-25 10:00:00|3022.83|3017.53|3028.23|3022.93|3033.12|3027.82|3022.79|3017.49|4189
1708858800000|2024-02-25 11:00:00|3028.22|3022.92|3042.62|3037.32|3043.58|3038.28|3026.07|3020.77|3714
1708862400000|2024-02-25 12:00:00|3042.71|3037.41|3045.69|3040.39|3048.19|3042.89|3029.88|3024.58|6662
1708866000000|2024-02-25 13:00:00|3045.72|3040.42|3040.61|3035.31|3051.46|3046.16|3032.72|3027.42|7650
1708869600000|2024-02-25 14:00:00|3040.62|3035.32|3070.37|3065.07|3075.67|3070.37|3038.56|3033.26|9575
1708873200000|2024-02-25 15:00:00|3070.49|3065.19|3046.35|3041.05|3073.26|3067.96|3039.19|3033.89|10176
1708876800000|2024-02-25 16:00:00|3046.24|3040.94|3042.89|3037.59|3055.07|3049.77|3031.13|3025.83|9516
1708880400000|2024-02-25 17:00:00|3042.88|3037.58|3064.85|3059.55|3068.94|3063.64|3042.73|3037.43|7506
1708884000000|2024-02-25 18:00:00|3064.83|3059.53|3068.18|3062.88|3069.51|3064.21|3054.15|3048.85|6722
1708887600000|2024-02-25 19:00:00|3068.15|3062.85|3084.29|3078.99|3090.04|3084.74|3064.18|3058.88|6834
1708891200000|2024-02-25 20:00:00|3084.28|3078.98|3103.56|3093.26|3123.25|3117.95|3084.21|3078.91|9584
1708894800000|2024-02-25 21:00:00|3103.55|3093.25|3112.09|3106.79|3114.76|3109.46|3092.2|3081.9|6987
1708898400000|2024-02-25 22:00:00|3112.12|3106.82|3105.05|3099.75|3116.27|3110.97|3100.66|3095.36|4486
1708902000000|2024-02-25 23:00:00|3106.12|3100.82|3115.35|3110.05|3117.85|3112.55|3101.46|3096.16|5164
1708905600000|2024-02-26 00:00:00|3115.39|3110.09|3121.14|3115.84|3121.83|3116.53|3105.21|3099.91|1456
1708909200000|2024-02-26 01:00:00|3117.88|3112.58|3109.53|3104.23|3125.14|3119.84|3106.02|3100.72|5845
1708912800000|2024-02-26 02:00:00|3109.81|3104.51|3096.35|3091.05|3112.89|3107.59|3093.23|3087.93|5081
1708916400000|2024-02-26 03:00:00|3096.4|3091.1|3110.46|3105.16|3111.05|3105.75|3088.24|3082.94|2664
1708920000000|2024-02-26 04:00:00|3110.47|3105.17|3106.12|3100.82|3111.26|3105.96|3099.62|3094.32|3729
1708923600000|2024-02-26 05:00:00|3106.08|3100.78|3109.67|3104.37|3113.54|3108.24|3098.99|3093.69|3863
1708927200000|2024-02-26 06:00:00|3109.81|3104.51|3115.62|3110.32|3117.89|3112.59|3102.15|3096.85|3282
1708930800000|2024-02-26 07:00:00|3115.66|3110.36|3089.85|3084.55|3116.44|3111.14|3088.59|3083.29|4902
1708934400000|2024-02-26 08:00:00|3089.82|3084.52|3095.12|3089.82|3105.28|3099.98|3089.08|3083.78|4769
1708938000000|2024-02-26 09:00:00|3095.13|3089.83|3043.99|3038.69|3097.35|3092.05|3040.36|3035.06|7158
1708941600000|2024-02-26 10:00:00|3043.36|3038.06|3058.9|3053.6|3075.03|3069.73|3042.82|3037.52|5949
1708945200000|2024-02-26 11:00:00|3058.6|3053.3|3059.8|3054.5|3067.6|3062.3|3049.64|3044.34|6148
1708948800000|2024-02-26 12:00:00|3059.76|3054.46|3066.07|3060.77|3067.65|3062.35|3040.66|3035.36|5360
1708952400000|2024-02-26 13:00:00|3066.11|3060.81|3063.6|3058.3|3080.31|3075.01|3060.64|3055.34|5313
1708956000000|2024-02-26 14:00:00|3063.66|3058.36|3106.78|3101.48|3108.56|3103.26|3062.53|3057.23|6223
1708959600000|2024-02-26 15:00:00|3106.73|3101.43|3148.91|3143.61|3149.43|3144.13|3102.05|3096.75|6304
1708963200000|2024-02-26 16:00:00|3149.29|3143.99|3156.55|3151.25|3168.67|3163.37|3138.46|3133.16|7329
1708966800000|2024-02-26 17:00:00|3156.64|3151.34|3152.09|3146.79|3165.54|3160.24|3146.51|3141.21|5039
1708970400000|2024-02-26 18:00:00|3153.02|3147.72|3140.29|3134.99|3156.94|3151.64|3133.49|3128.19|5031
1708974000000|2024-02-26 19:00:00|3139.34|3134.04|3183.48|3178.18|3186.26|3180.96|3131.33|3126.03|5929
1708977600000|2024-02-26 20:00:00|3183.71|3178.41|3185.15|3179.85|3199.65|3194.35|3169.75|3164.45|3961
1708981200000|2024-02-26 21:00:00|3184.81|3179.51|3188.21|3182.91|3193.77|3188.47|3178.36|3173.06|5254
1708984800000|2024-02-26 22:00:00|3188.17|3182.87|3188.56|3183.26|3193.46|3188.16|3169.71|3164.41|7026
1708988400000|2024-02-26 23:00:00|3188.18|3182.88|3180.1|3174.8|3188.33|3183.03|3172.99|3167.69|2287
1708992000000|2024-02-27 00:00:00|3180.19|3174.89|3171.71|3166.41|3184.18|3178.88|3168.65|3163.35|1983
1708995600000|2024-02-27 01:00:00|3171.4|3166.1|3224.93|3219.63|3234.12|3228.82|3169.3|3164|4684
1708999200000|2024-02-27 02:00:00|3225.58|3220.28|3243.48|3238.18|3277.1|3271.8|3216.11|3210.81|9282
1709002800000|2024-02-27 03:00:00|3243|3237.7|3220.78|3215.48|3256.68|3251.38|3208.71|3203.41|4974
1709006400000|2024-02-27 04:00:00|3221.83|3216.53|3214.24|3208.94|3231.81|3226.51|3205.76|3200.46|4177
1709010000000|2024-02-27 05:00:00|3214.65|3209.35|3224.73|3219.43|3225.31|3220.01|3210.57|3205.27|4120
1709013600000|2024-02-27 06:00:00|3225.23|3219.93|3234.74|3229.44|3241.55|3236.25|3223.85|3218.55|4318
1709017200000|2024-02-27 07:00:00|3233.99|3228.69|3220.49|3215.19|3235.85|3230.55|3213.93|3208.63|4005
1709020800000|2024-02-27 08:00:00|3220.77|3215.47|3222.64|3217.34|3236.03|3230.73|3219.35|3214.05|3235
1709024400000|2024-02-27 09:00:00|3223.24|3217.94|3261.97|3256.67|3262.47|3257.17|3223.24|3217.94|3861
1709028000000|2024-02-27 10:00:00|3261.98|3256.68|3262.86|3257.56|3272.08|3266.78|3250.36|3245.06|4443
1709031600000|2024-02-27 11:00:00|3262.73|3257.43|3258.46|3253.16|3267.43|3262.13|3250.87|3245.57|2705
1709035200000|2024-02-27 12:00:00|3258.93|3253.63|3259.74|3254.44|3291.05|3285.75|3252.01|3246.71|5469
1709038800000|2024-02-27 13:00:00|3260.94|3255.64|3271.6|3266.3|3283.22|3277.92|3244.88|3239.58|5734
1709042400000|2024-02-27 14:00:00|3271.49|3266.19|3256.73|3251.43|3279.37|3274.07|3241.23|3235.93|6085
1709046000000|2024-02-27 15:00:00|3257.35|3252.05|3233.29|3227.99|3265.89|3260.59|3223.14|3217.84|5072
1709049600000|2024-02-27 16:00:00|3233.1|3227.8|3240.16|3234.86|3255.49|3250.19|3206.84|3201.54|6782
1709053200000|2024-02-27 17:00:00|3240.1|3234.8|3228.2|3222.9|3249.7|3244.4|3214.99|3209.69|5708
1709056800000|2024-02-27 18:00:00|3228|3222.7|3239.37|3234.07|3244.89|3239.59|3223.53|3218.23|4945
1709060400000|2024-02-27 19:00:00|3239.49|3234.19|3253.99|3248.69|3263.22|3257.92|3235.58|3230.28|4642
1709064000000|2024-02-27 20:00:00|3253.86|3248.56|3257.16|3251.86|3259.03|3253.73|3238.25|3232.95|4255
1709067600000|2024-02-27 21:00:00|3255.98|3250.68|3251.39|3246.09|3257.44|3252.14|3245.16|3239.86|2451
1709071200000|2024-02-27 22:00:00|3251.45|3246.15|3250.57|3245.27|3271.31|3266.01|3247.67|3242.37|5705
1709074800000|2024-02-27 23:00:00|3251.56|3246.26|3245.65|3240.35|3252.66|3247.36|3240.77|3235.47|2839
1709078400000|2024-02-28 00:00:00|3246.23|3240.93|3257.28|3251.98|3258.57|3253.27|3239.12|3233.82|3726
1709082000000|2024-02-28 01:00:00|3257.82|3252.52|3238.83|3233.53|3261.78|3256.48|3235.84|3230.54|2564
1709085600000|2024-02-28 02:00:00|3238.71|3233.41|3246.55|3241.25|3252.65|3247.35|3234.2|3228.9|1854
1709089200000|2024-02-28 03:00:00|3246.65|3241.35|3252.65|3247.35|3252.78|3247.48|3235.55|3230.25|1855
1709092800000|2024-02-28 04:00:00|3252.55|3247.25|3270.46|3265.16|3272.65|3267.35|3247.81|3242.51|2885
1709096400000|2024-02-28 05:00:00|3270.47|3265.17|3255.59|3250.29|3271.35|3266.05|3253.66|3248.36|2970
1709100000000|2024-02-28 06:00:00|3255.61|3250.31|3261.93|3256.63|3266.08|3260.78|3253.79|3248.49|3319
1709103600000|2024-02-28 07:00:00|3262.63|3257.33|3305.91|3300.61|3309.68|3304.38|3261.41|3256.11|4529
1709107200000|2024-02-28 08:00:00|3306.37|3301.07|3334.18|3328.88|3336.82|3331.52|3286.12|3280.82|7090
1709110800000|2024-02-28 09:00:00|3333.15|3327.85|3362.66|3357.36|3367.6|3362.3|3305.69|3300.39|5448
1709114400000|2024-02-28 10:00:00|3362.23|3356.93|3349.08|3343.78|3372|3366.7|3338.84|3333.54|4703
1709118000000|2024-02-28 11:00:00|3348.99|3343.69|3299.42|3294.12|3354.39|3349.09|3282.67|3277.37|5066
1709121600000|2024-02-28 12:00:00|3299.2|3293.9|3317.39|3312.09|3321.56|3316.26|3291.13|3285.83|6867
1709125200000|2024-02-28 13:00:00|3317.25|3311.95|3358.01|3352.71|3360.76|3355.46|3314.91|3309.61|7708
1709128800000|2024-02-28 14:00:00|3358.65|3353.35|3357.78|3352.48|3369.63|3364.33|3321.96|3316.66|7739
1709132400000|2024-02-28 15:00:00|3358.47|3353.17|3351.73|3346.43|3379.19|3373.89|3338.82|3333.52|8261
1709136000000|2024-02-28 16:00:00|3351.68|3346.38|3427.06|3421.76|3431.62|3426.32|3350.74|3345.44|7725
1709139600000|2024-02-28 17:00:00|3427.04|3421.74|3347.09|3341.79|3490.28|3484.98|3181.84|3173.52|10736
1709143200000|2024-02-28 18:00:00|3345.53|3340.23|3321.63|3316.33|3365.47|3360.17|3212.06|3206.76|10742
1709146800000|2024-02-28 19:00:00|3321.53|3316.23|3302.07|3296.77|3334.98|3329.68|3280.72|3275.42|6407
1709150400000|2024-02-28 20:00:00|3301.92|3296.62|3302.32|3297.02|3305.09|3299.79|3258.78|3253.48|6687
1709154000000|2024-02-28 21:00:00|3301.31|3296.01|3326.03|3320.73|3332.08|3326.78|3276.58|3271.28|6154
1709157600000|2024-02-28 22:00:00|3326.08|3320.78|3343.37|3338.07|3348.4|3343.1|3322.74|3317.44|8713
1709161200000|2024-02-28 23:00:00|3343.32|3338.02|3388.32|3383.02|3388.32|3383.02|3342.3|3337|3758
1709164800000|2024-02-29 00:00:00|3388.08|3382.78|3450.93|3445.63|3469.83|3464.53|3377.86|3372.56|5568
1709168400000|2024-02-29 01:00:00|3450.9|3445.6|3420.35|3415.05|3452.61|3447.31|3412.34|3407.04|5828
1709172000000|2024-02-29 02:00:00|3420.08|3414.78|3405.76|3400.46|3430.84|3425.54|3395.58|3390.28|4834
1709175600000|2024-02-29 03:00:00|3405.24|3399.94|3409.58|3404.28|3420.53|3415.23|3394.96|3389.66|5803
1709179200000|2024-02-29 04:00:00|3409.74|3404.44|3448.62|3443.32|3457.27|3451.97|3400.62|3395.32|5536
1709182800000|2024-02-29 05:00:00|3448.35|3443.05|3471.17|3465.87|3476.53|3471.23|3432.83|3427.53|8029
1709186400000|2024-02-29 06:00:00|3471.56|3466.26|3482.8|3477.5|3496.32|3491.02|3467.83|3462.53|8847
1709190000000|2024-02-29 07:00:00|3482.57|3477.27|3470.67|3465.37|3482.8|3477.5|3450.88|3445.58|6244
1709193600000|2024-02-29 08:00:00|3470.81|3465.51|3480.75|3475.45|3502.77|3497.47|3459.33|3454.03|8478
1709197200000|2024-02-29 09:00:00|3480.84|3475.54|3465.91|3460.61|3493.49|3488.19|3446.09|3440.79|8098
1709200800000|2024-02-29 10:00:00|3465.58|3460.28|3474.69|3469.39|3480.86|3475.56|3446.93|3441.63|8120
1709204400000|2024-02-29 11:00:00|3474.66|3469.36|3516.35|3511.05|3525.16|3519.86|3468.66|3463.36|8866
1709208000000|2024-02-29 12:00:00|3516.32|3511.02|3467.88|3462.58|3520.38|3515.08|3452.09|3446.79|8894
1709211600000|2024-02-29 13:00:00|3467.9|3462.6|3481.62|3476.32|3494.15|3488.85|3450.14|3444.84|8506
1709215200000|2024-02-29 14:00:00|3481.68|3476.38|3471.8|3466.5|3500.67|3495.37|3454.75|3449.45|6955
1709218800000|2024-02-29 15:00:00|3472.05|3466.75|3471.62|3466.32|3489.73|3484.43|3459.26|3453.96|5969
1709222400000|2024-02-29 16:00:00|3472.14|3466.84|3443.28|3438.08|3474.86|3469.56|3399.22|3394.02|7838
1709226000000|2024-02-29 17:00:00|3443.03|3437.83|3387.38|3382.18|3454.48|3449.28|3355.04|3349.84|10541
1709229600000|2024-02-29 18:00:00|3387.34|3382.14|3372.1|3366.9|3413.75|3408.55|3353.55|3348.35|9982
1709233200000|2024-02-29 19:00:00|3372.16|3366.96|3406.53|3401.33|3407.22|3402.02|3361.1|3355.9|8078
1709236800000|2024-02-29 20:00:00|3405.87|3400.67|3398.4|3393.2|3418.39|3413.19|3397.86|3392.66|5272
1709240400000|2024-02-29 21:00:00|3398.24|3393.04|3352.55|3347.35|3401.14|3395.94|3313.75|3308.55|9488
1709244000000|2024-02-29 22:00:00|3352.41|3347.21|3325.26|3320.06|3361.24|3356.04|3304.87|3299.67|11389
1709247600000|2024-02-29 23:00:00|3325.38|3320.18|3343.45|3338.25|3361.51|3356.31|3322.61|3317.41|6513
1709251200000|2024-03-01 00:00:00|3343.52|3338.32|3381.71|3376.51|3383.26|3378.06|3342.01|3336.81|7225
1709254800000|2024-03-01 01:00:00|3381.66|3376.46|3378.32|3373.12|3391.42|3386.22|3367.52|3362.32|6517
1709258400000|2024-03-01 02:00:00|3377.93|3372.73|3369.4|3364.2|3383.48|3378.28|3357.61|3352.41|4135
1709262000000|2024-03-01 03:00:00|3369.45|3364.25|3370.78|3365.58|3380.64|3375.44|3358.07|3352.87|6623
1709265600000|2024-03-01 04:00:00|3370.6|3365.4|3380.07|3374.87|3385.12|3379.92|3368.51|3363.31|5274
1709269200000|2024-03-01 05:00:00|3380.09|3374.89|3372.49|3367.29|3389.62|3384.42|3371.81|3366.61|5409
1709272800000|2024-03-01 06:00:00|3372.51|3367.31|3389.87|3384.67|3401.18|3395.98|3371.72|3366.52|6191
1709276400000|2024-03-01 07:00:00|3390.09|3384.89|3369.26|3364.06|3398.91|3393.71|3367.41|3362.21|5106
1709280000000|2024-03-01 08:00:00|3369.16|3363.96|3424.39|3419.19|3440.6|3435.4|3358.11|3352.91|7690
1709283600000|2024-03-01 09:00:00|3424.41|3419.21|3432.92|3427.72|3435.37|3430.17|3419.98|3414.78|4005
1709287200000|2024-03-01 10:00:00|3432.33|3427.13|3411.1|3405.9|3433.25|3428.05|3404.26|3399.06|3514
1709290800000|2024-03-01 11:00:00|3412.61|3407.41|3414.41|3409.21|3420.59|3415.39|3401.95|3396.75|2820
1709294400000|2024-03-01 12:00:00|3414.1|3408.9|3426.53|3421.33|3440.68|3435.48|3413.79|3408.59|3903
1709298000000|2024-03-01 13:00:00|3426.55|3421.35|3441.1|3435.9|3452.33|3447.13|3425.5|3420.3|5196
1709301600000|2024-03-01 14:00:00|3441.01|3435.81|3417.99|3412.79|3452.35|3447.15|3393.2|3388|7330
1709305200000|2024-03-01 15:00:00|3418.96|3413.76|3393.55|3388.35|3430.36|3425.16|3382.61|3377.41|7697
1709308800000|2024-03-01 16:00:00|3393.62|3388.42|3390.45|3385.25|3405.19|3399.99|3383.04|3377.84|7600
1709312400000|2024-03-01 17:00:00|3390.4|3385.2|3421.99|3416.79|3428.2|3423|3390.4|3385.2|6382
1709316000000|2024-03-01 18:00:00|3422|3416.8|3434.29|3429.09|3436.51|3431.31|3413.28|3408.08|5535
1709319600000|2024-03-01 19:00:00|3434.85|3429.65|3431.35|3426.15|3438.61|3433.41|3422.61|3417.41|3243
1709323200000|2024-03-01 20:00:00|3430.84|3425.64|3448.93|3443.73|3455.69|3450.49|3424.07|3418.87|3521
1709326800000|2024-03-01 21:00:00|3450.3|3445.1|3432.27|3427.07|3453.75|3448.55|3428.42|3423.22|8869
1709366400000|2024-03-02 08:00:00|3435.06|3429.86|3421.63|3416.43|3439.29|3434.09|3412.37|3407.17|8759
1709370000000|2024-03-02 09:00:00|3421.64|3416.44|3408.12|3402.92|3427.77|3422.57|3400.08|3394.88|9383
1709373600000|2024-03-02 10:00:00|3408.09|3402.89|3412.01|3406.81|3419.34|3414.14|3405.76|3400.56|6929
1709377200000|2024-03-02 11:00:00|3412.33|3407.13|3409.7|3404.5|3421.32|3416.12|3408.35|3403.15|6704
1709380800000|2024-03-02 12:00:00|3409.59|3404.39|3425.26|3420.06|3431.83|3426.63|3409.11|3403.91|5910
1709384400000|2024-03-02 13:00:00|3425.08|3419.88|3414.49|3409.29|3429.22|3424.02|3413.56|3408.36|5113
1709388000000|2024-03-02 14:00:00|3414.25|3409.05|3417.16|3411.96|3420.88|3415.68|3399.15|3393.95|10018
1709391600000|2024-03-02 15:00:00|3417.15|3411.95|3422.59|3417.39|3427.62|3422.42|3414.39|3409.19|7928
1709395200000|2024-03-02 16:00:00|3422.6|3417.4|3429.14|3423.94|3430.72|3425.52|3414.26|3409.06|6241
1709398800000|2024-03-02 17:00:00|3429.13|3423.93|3419.19|3413.99|3435.35|3430.15|3418.22|3413.02|7766
1709402400000|2024-03-02 18:00:00|3418.91|3413.71|3435.08|3429.88|3435.29|3430.09|3417.71|3412.51|5505
1709406000000|2024-03-02 19:00:00|3435.07|3429.87|3430.67|3425.47|3435.89|3430.69|3428.47|3423.27|5286
1709409600000|2024-03-02 20:00:00|3430.17|3424.97|3410.6|3405.4|3436.14|3430.94|3409.26|3404.06|7052
1709413200000|2024-03-02 21:00:00|3410.63|3405.43|3411.92|3406.72|3417.81|3412.61|3407.16|3401.96|5237
1709416800000|2024-03-02 22:00:00|3411.93|3406.73|3408.7|3403.5|3414.97|3409.77|3407.33|3402.13|3975
1709420400000|2024-03-02 23:00:00|3408.31|3403.11|3424.52|3419.32|3424.89|3419.69|3408.31|3403.11|5092
1709424000000|2024-03-03 00:00:00|3424.17|3418.97|3431.2|3426|3434.6|3429.4|3414.45|3409.25|8768
1709427600000|2024-03-03 01:00:00|3431.21|3426.01|3434.51|3429.31|3437.02|3431.82|3427.7|3422.5|6983
1709431200000|2024-03-03 02:00:00|3434.5|3429.3|3419.88|3414.68|3435.02|3429.82|3415.08|3409.88|7319
1709434800000|2024-03-03 03:00:00|3419.91|3414.71|3434.67|3429.47|3435.24|3430.04|3418.59|3413.39|5930
1709438400000|2024-03-03 04:00:00|3434.77|3429.57|3443.95|3438.75|3448.7|3443.5|3432.13|3426.93|6172
1709442000000|2024-03-03 05:00:00|3443.96|3438.76|3424.86|3419.66|3446.65|3441.45|3424.38|3419.18|7023
1709445600000|2024-03-03 06:00:00|3424.97|3419.77|3416.16|3410.96|3428.59|3423.39|3412.69|3407.49|7944
1709449200000|2024-03-03 07:00:00|3416.26|3411.06|3397.5|3392.3|3419.1|3413.9|3365.13|3359.93|10576
1709452800000|2024-03-03 08:00:00|3397.45|3392.25|3399.08|3393.88|3404.97|3399.77|3379.86|3374.66|10427
1709456400000|2024-03-03 09:00:00|3399.11|3393.91|3410.74|3405.54|3418.05|3412.85|3395.95|3390.75|8899
1709460000000|2024-03-03 10:00:00|3410.71|3405.51|3404.18|3398.98|3412.91|3407.71|3400.31|3395.11|8415
1709463600000|2024-03-03 11:00:00|3404.16|3398.96|3416.45|3411.25|3416.63|3411.43|3400.42|3395.22|5086
1709467200000|2024-03-03 12:00:00|3416.44|3411.24|3424.08|3418.88|3450.13|3444.93|3415.34|3410.14|8454
1709470800000|2024-03-03 13:00:00|3424.1|3418.9|3432.69|3427.49|3433.25|3428.05|3409.64|3404.44|7606
1709474400000|2024-03-03 14:00:00|3432.7|3427.5|3422.8|3417.6|3439.23|3434.03|3420.08|3414.88|8154
1709478000000|2024-03-03 15:00:00|3422.02|3416.82|3426.37|3421.17|3433.84|3428.64|3421.84|3416.64|7730
1709481600000|2024-03-03 16:00:00|3426.35|3421.15|3483.44|3478.24|3486.85|3481.65|3422.15|3416.95|9786
1709485200000|2024-03-03 17:00:00|3483.56|3478.36|3465|3459.8|3486.91|3481.71|3458.56|3453.36|9688
1709488800000|2024-03-03 18:00:00|3465.28|3460.08|3473.75|3468.55|3477.31|3472.11|3461.71|3456.51|8331
1709492400000|2024-03-03 19:00:00|3473.67|3468.47|3469.13|3463.93|3478.22|3473.02|3466.89|3461.69|8033
1709496000000|2024-03-03 20:00:00|3469.1|3463.9|3474.09|3463.89|3480.07|3471.7|3462.46|3457.26|6598
1709499600000|2024-03-03 21:00:00|3474.1|3463.9|3480.44|3475.24|3484.87|3477.4|3469.17|3458.97|5103
1709503200000|2024-03-03 22:00:00|3480.75|3475.55|3476.97|3471.77|3495.3|3490.1|3464.47|3459.27|4130
1709506800000|2024-03-03 23:00:00|3477.06|3471.86|3490.41|3485.21|3493.2|3488|3468.64|3463.44|4336
1709510400000|2024-03-04 00:00:00|3491.27|3486.07|3488.6|3483.4|3532.03|3526.83|3432.45|3427.25|8757
1709514000000|2024-03-04 01:00:00|3488.74|3483.54|3480.81|3475.61|3496.21|3491.01|3470.86|3465.66|5373
1709517600000|2024-03-04 02:00:00|3481.46|3476.26|3491.4|3486.2|3503.1|3497.9|3466.06|3460.86|3904
1709521200000|2024-03-04 03:00:00|3491.26|3486.06|3474.6|3469.4|3492.07|3486.87|3469.49|3464.29|3054
1709524800000|2024-03-04 04:00:00|3474.68|3469.48|3487.11|3481.91|3491.44|3486.24|3471.8|3466.6|2983
1709528400000|2024-03-04 05:00:00|3487.14|3481.94|3469.67|3464.47|3488.66|3483.46|3459.64|3454.44|3526
1709532000000|2024-03-04 06:00:00|3468.99|3463.79|3476.13|3470.93|3476.67|3471.47|3466.21|3461.01|3201
1709535600000|2024-03-04 07:00:00|3476.67|3471.47|3481.69|3476.49|3490.71|3485.51|3465.61|3460.41|4429
1709539200000|2024-03-04 08:00:00|3482.18|3476.98|3536.93|3531.73|3545.04|3539.84|3482.18|3476.98|8439
1709542800000|2024-03-04 09:00:00|3537.77|3532.57|3527.76|3522.56|3538.64|3533.44|3502.99|3497.79|6283
1709546400000|2024-03-04 10:00:00|3527.52|3522.32|3499.9|3494.7|3527.76|3522.56|3484.99|3479.79|4219
1709550000000|2024-03-04 11:00:00|3499.84|3494.64|3509.51|3504.31|3514.15|3508.95|3494.66|3489.46|3439
1709553600000|2024-03-04 12:00:00|3509.89|3504.69|3509.01|3503.81|3512.63|3507.43|3500.29|3495.09|2220
1709557200000|2024-03-04 13:00:00|3508.99|3503.79|3495.3|3484.7|3523.16|3517.96|3491.08|3480.48|3930
1709560800000|2024-03-04 14:00:00|3495.98|3485.38|3538.6|3533.3|3549.97|3544.67|3466.65|3456.05|7409
1709564400000|2024-03-04 15:00:00|3538.74|3533.44|3564.71|3559.41|3572.39|3567.09|3525.59|3520.29|5716
1709568000000|2024-03-04 16:00:00|3563.89|3558.59|3553.65|3548.35|3577.65|3572.35|3538.86|3533.56|4678
1709571600000|2024-03-04 17:00:00|3553.88|3548.58|3548.5|3543.2|3589.65|3584.35|3534.42|3529.12|5502
1709575200000|2024-03-04 18:00:00|3548.21|3542.91|3600.05|3594.75|3600.19|3594.89|3535.71|3530.41|6854
1709578800000|2024-03-04 19:00:00|3600.4|3595.1|3599.62|3594.32|3613.28|3607.98|3585.21|3579.91|3953
1709582400000|2024-03-04 20:00:00|3597.78|3592.48|3589.37|3584.07|3601.78|3596.48|3578.89|3573.59|2781
1709586000000|2024-03-04 21:00:00|3591.4|3586.1|3585.23|3579.93|3600.01|3594.71|3563.65|3558.35|2685
1709589600000|2024-03-04 22:00:00|3585.24|3579.94|3612.65|3607.35|3612.65|3607.35|3569.46|3564.16|8732
1709593200000|2024-03-04 23:00:00|3612.45|3607.15|3632.53|3627.23|3645.81|3640.51|3611.1|3605.8|3083
1709596800000|2024-03-05 00:00:00|3632.68|3627.38|3623.31|3618.01|3642.4|3637.1|3612.91|3607.61|3294
1709600400000|2024-03-05 01:00:00|3623.56|3618.26|3648.67|3643.37|3663.07|3657.77|3619|3613.7|5185
1709604000000|2024-03-05 02:00:00|3648.74|3643.44|3628.21|3622.91|3650.88|3645.58|3612.89|3607.59|2142
1709607600000|2024-03-05 03:00:00|3628.51|3623.21|3695.11|3689.81|3701.49|3696.19|3618.85|3613.55|2319
1709611200000|2024-03-05 04:00:00|3693.6|3688.3|3699.53|3694.23|3744.65|3739.35|3675.44|3670.14|6763
1709614800000|2024-03-05 05:00:00|3699.59|3694.29|3718.95|3713.65|3736.68|3731.38|3645.88|3640.58|8401
1709618400000|2024-03-05 06:00:00|3718.68|3713.38|3717.65|3712.35|3730.09|3724.79|3701.46|3696.16|4750
1709622000000|2024-03-05 07:00:00|3717.12|3711.82|3678.04|3672.74|3727.27|3721.97|3676.92|3671.62|4281
1709625600000|2024-03-05 08:00:00|3678.06|3672.76|3695.68|3690.38|3702.82|3697.52|3655.85|3650.55|6478
1709629200000|2024-03-05 09:00:00|3695.32|3690.02|3692.11|3686.81|3704.62|3699.32|3677.17|3671.87|4455
1709632800000|2024-03-05 10:00:00|3692.09|3686.79|3713.59|3708.29|3728.34|3723.04|3691.28|3685.98|4608
1709636400000|2024-03-05 11:00:00|3713.58|3708.28|3734.42|3729.12|3744.94|3739.64|3712.92|3707.62|5121
1709640000000|2024-03-05 12:00:00|3734.6|3729.3|3761.66|3756.36|3773.45|3768.15|3734.13|3728.83|5255
1709643600000|2024-03-05 13:00:00|3762.37|3757.07|3783.29|3777.99|3786.65|3781.35|3755.39|3750.09|4708
1709647200000|2024-03-05 14:00:00|3783.28|3777.98|3807.33|3802.03|3811.23|3805.93|3754.33|3749.03|6613
1709650800000|2024-03-05 15:00:00|3807.24|3801.94|3786.78|3781.48|3829.57|3824.27|3759.29|3753.99|8398
1709654400000|2024-03-05 16:00:00|3786.79|3781.49|3690.28|3684.98|3799.21|3793.91|3668.1|3662.8|11519
1709658000000|2024-03-05 17:00:00|3690.35|3685.05|3689.17|3683.87|3691.89|3686.59|3563.8|3558.5|10465
1709661600000|2024-03-05 18:00:00|3689.76|3684.46|3615.85|3610.55|3689.76|3684.46|3594.11|3588.81|9349
1709665200000|2024-03-05 19:00:00|3615.71|3610.41|3376.1|3370.8|3629.91|3624.61|3207.2|3201.9|12297
1709668800000|2024-03-05 20:00:00|3376.26|3370.96|3393.55|3388.25|3466.04|3460.74|3334.17|3328.87|12205
1709672400000|2024-03-05 21:00:00|3391.99|3386.69|3523.85|3518.55|3536.56|3531.26|3388.77|3383.47|10369
1709676000000|2024-03-05 22:00:00|3524.05|3518.75|3508.46|3503.16|3531.81|3526.51|3440.71|3435.41|12346
1709679600000|2024-03-05 23:00:00|3510.11|3504.81|3559.36|3554.06|3585.94|3580.64|3497.86|3492.56|4713
1709683200000|2024-03-06 00:00:00|3559.95|3554.65|3567.65|3562.35|3596.65|3591.35|3550.01|3544.71|4110
1709686800000|2024-03-06 01:00:00|3567.55|3562.25|3524.48|3519.18|3589|3583.7|3519.6|3514.3|4171
1709690400000|2024-03-06 02:00:00|3524.4|3519.1|3507.11|3501.81|3551.65|3546.35|3502.36|3497.06|5441
1709694000000|2024-03-06 03:00:00|3507.13|3501.83|3542.31|3537.01|3555.93|3550.63|3504.08|3498.78|5990
1709697600000|2024-03-06 04:00:00|3542.34|3537.04|3652.88|3647.58|3656.28|3650.98|3540.07|3534.77|7581
1709701200000|2024-03-06 05:00:00|3652.15|3646.85|3772.79|3767.49|3773.64|3768.34|3650.25|3644.95|10417
1709704800000|2024-03-06 06:00:00|3773.21|3767.91|3751.58|3746.28|3792.4|3787.1|3751.21|3745.91|7294
1709708400000|2024-03-06 07:00:00|3750.86|3745.56|3789.61|3784.31|3792.68|3787.38|3744.4|3739.1|7243
1709712000000|2024-03-06 08:00:00|3790.57|3785.27|3827.97|3822.67|3870.25|3864.95|3781.45|3776.15|9956
1709715600000|2024-03-06 09:00:00|3828.04|3822.74|3795.41|3790.11|3869.75|3864.45|3791.44|3786.14|8138
1709719200000|2024-03-06 10:00:00|3795.79|3790.49|3842.65|3837.35|3845.65|3840.35|3794.78|3789.48|8558
1709722800000|2024-03-06 11:00:00|3842.79|3837.49|3882.46|3877.16|3898.93|3893.63|3839.35|3834.05|8551
1709726400000|2024-03-06 12:00:00|3882.36|3877.06|3820.73|3815.43|3904.01|3898.71|3759.24|3753.94|8645
1709730000000|2024-03-06 13:00:00|3820.8|3815.5|3833.62|3828.32|3848.48|3843.18|3780.99|3775.69|9747
1709733600000|2024-03-06 14:00:00|3834.04|3828.74|3786.08|3780.78|3866.07|3860.77|3772.85|3767.55|8252
1709737200000|2024-03-06 15:00:00|3786.2|3780.9|3793.41|3788.11|3811.33|3806.03|3727.96|3722.66|9120
1709740800000|2024-03-06 16:00:00|3793.56|3788.26|3821.83|3816.53|3827.32|3822.02|3769.14|3763.84|6704
1709744400000|2024-03-06 17:00:00|3820.36|3815.06|3852.85|3847.55|3852.85|3847.55|3795.02|3789.72|4067
1709748000000|2024-03-06 18:00:00|3852.46|3847.16|3867.49|3862.19|3869|3863.7|3833.62|3828.32|4209
1709751600000|2024-03-06 19:00:00|3867.54|3862.24|3857.18|3851.88|3886.15|3880.85|3843.23|3837.93|3604
1709755200000|2024-03-06 20:00:00|3859.64|3854.34|3870.4|3865.1|3899.46|3894.16|3851.39|3846.09|2045
1709758800000|2024-03-06 21:00:00|3869.65|3864.35|3851.12|3845.82|3869.66|3864.36|3836.93|3831.63|3389
1709762400000|2024-03-06 22:00:00|3851.1|3845.8|3817.81|3812.51|3851.1|3845.8|3810.25|3804.95|9072
1709766000000|2024-03-06 23:00:00|3817.96|3812.66|3823.67|3818.37|3836.86|3831.56|3800.13|3794.83|4212
1709769600000|2024-03-07 00:00:00|3823|3817.7|3842.46|3837.16|3855.42|3850.12|3800.48|3795.18|5157
1709773200000|2024-03-07 01:00:00|3842.21|3836.91|3834.2|3828.9|3842.7|3837.4|3779.43|3774.13|5461
1709776800000|2024-03-07 02:00:00|3834.18|3828.88|3788.5|3783.2|3835.22|3829.92|3781.66|3776.36|5512
1709780400000|2024-03-07 03:00:00|3788.27|3782.97|3778.29|3772.99|3809.9|3804.6|3768.92|3763.62|6401
1709784000000|2024-03-07 04:00:00|3778.28|3772.98|3783.31|3778.01|3803.75|3798.45|3765.02|3759.72|6924
1709787600000|2024-03-07 05:00:00|3783.33|3778.03|3757.88|3752.58|3805.97|3800.67|3745.92|3740.62|5717
1709791200000|2024-03-07 06:00:00|3757.79|3752.49|3774.94|3769.64|3783.61|3778.31|3738.73|3733.43|6075
1709794800000|2024-03-07 07:00:00|3774.74|3769.44|3793.08|3787.78|3804.13|3798.83|3759.74|3754.44|5662
1709798400000|2024-03-07 08:00:00|3792.78|3787.48|3794.22|3788.92|3818.16|3812.86|3788.01|3782.71|5394
1709802000000|2024-03-07 09:00:00|3794.19|3788.89|3789.44|3784.14|3805.1|3799.8|3777.85|3772.55|4257
1709805600000|2024-03-07 10:00:00|3789.5|3784.2|3798.98|3793.68|3806.75|3801.45|3776.86|3771.56|3506
1709809200000|2024-03-07 11:00:00|3798.8|3793.5|3792.22|3786.92|3818.8|3813.5|3774.55|3769.25|5630
1709812800000|2024-03-07 12:00:00|3791.98|3786.68|3784.3|3779|3805.26|3799.96|3777.13|3771.83|3971
1709816400000|2024-03-07 13:00:00|3784.28|3778.98|3809.54|3804.24|3815.05|3809.75|3769.64|3764.34|5021
1709820000000|2024-03-07 14:00:00|3809.44|3804.14|3812.93|3807.63|3859.4|3854.1|3786.96|3781.66|6438
1709823600000|2024-03-07 15:00:00|3813.03|3807.73|3843.35|3838.05|3857.06|3851.76|3800.23|3794.93|6208
1709827200000|2024-03-07 16:00:00|3841.64|3836.34|3835.11|3829.81|3854.53|3849.23|3817.16|3811.86|4046
1709830800000|2024-03-07 17:00:00|3835.12|3829.82|3865.14|3859.84|3878.47|3873.17|3830.57|3825.27|3886
1709834400000|2024-03-07 18:00:00|3865.19|3859.89|3886.54|3881.24|3888.85|3883.55|3849.95|3844.65|2027
1709838000000|2024-03-07 19:00:00|3885.99|3880.69|3875.45|3870.15|3889.86|3884.56|3859.29|3853.99|1709
1709841600000|2024-03-07 20:00:00|3877.65|3872.35|3938.39|3933.09|3940.99|3935.69|3869.96|3864.66|2027
1709845200000|2024-03-07 21:00:00|3935.24|3929.94|3874.92|3869.62|3940.99|3935.69|3860.28|3854.98|2581
1709848800000|2024-03-07 22:00:00|3874.98|3869.68|3865.31|3860.01|3892.89|3887.59|3846.58|3841.28|8507
1709852400000|2024-03-07 23:00:00|3865.38|3860.08|3875.91|3870.61|3876.93|3871.63|3857.73|3852.43|1053
1709856000000|2024-03-08 00:00:00|3876.89|3871.59|3910.24|3904.94|3914.65|3909.35|3869.39|3864.09|1148
1709859600000|2024-03-08 01:00:00|3909.79|3904.49|3911.8|3906.5|3945.75|3940.45|3906.91|3901.61|2735
1709863200000|2024-03-08 02:00:00|3911.68|3906.38|3908.92|3903.62|3923.24|3917.94|3895|3889.7|1850
1709866800000|2024-03-08 03:00:00|3907.29|3901.99|3905.07|3899.77|3917.09|3911.79|3895.24|3889.94|2429
1709870400000|2024-03-08 04:00:00|3905.21|3899.91|3905.66|3900.36|3916.87|3911.57|3889.6|3884.3|1846
1709874000000|2024-03-08 05:00:00|3905.3|3900|3891.6|3886.3|3909.57|3904.27|3884.54|3879.24|2071
1709877600000|2024-03-08 06:00:00|3891.64|3886.34|3936.84|3931.54|3936.84|3931.54|3887.49|3882.19|3624
1709881200000|2024-03-08 07:00:00|3934.7|3929.4|3914.39|3909.09|3952.78|3947.48|3913.01|3907.71|2569
1709884800000|2024-03-08 08:00:00|3914.54|3909.24|3947.22|3941.92|3960.65|3955.35|3913.31|3908.01|1353
1709888400000|2024-03-08 09:00:00|3949.1|3943.8|3936.43|3931.13|3957.75|3952.45|3933.45|3928.15|2063
1709892000000|2024-03-08 10:00:00|3936.86|3931.56|3955.24|3949.94|3959.65|3954.35|3927.06|3921.76|2404
1709895600000|2024-03-08 11:00:00|3955.16|3949.86|3953.85|3948.55|3955.31|3950.01|3937.26|3931.96|2478
1709899200000|2024-03-08 12:00:00|3953.67|3948.37|3950.58|3945.28|3959.39|3954.09|3937.22|3931.92|2793
1709902800000|2024-03-08 13:00:00|3950.63|3945.33|3979.73|3974.43|3986.06|3980.76|3944.8|3939.5|5417
1709906400000|2024-03-08 14:00:00|3979.57|3974.27|3980.82|3975.52|3994.36|3989.06|3951.71|3946.41|4434
1709910000000|2024-03-08 15:00:00|3980.8|3975.5|3906.65|3901.35|4000.65|3995.35|3895.66|3890.36|7721
1709913600000|2024-03-08 16:00:00|3904.11|3898.81|3911.6|3906.3|3917.65|3912.35|3826.88|3821.58|6939
1709917200000|2024-03-08 17:00:00|3910.94|3905.64|3948.74|3943.44|3984.15|3978.85|3902.9|3897.6|2951
1709920800000|2024-03-08 18:00:00|3948.04|3942.74|3935.11|3929.81|3959.64|3954.34|3922.5|3917.2|2585
1709924400000|2024-03-08 19:00:00|3935.07|3929.77|3936.24|3930.94|3938.17|3932.87|3892.95|3887.65|1937
1709928000000|2024-03-08 20:00:00|3937.04|3931.74|3948.44|3943.14|3959.89|3954.59|3930.1|3924.8|2342
1709931600000|2024-03-08 21:00:00|3948.13|3942.83|3912.38|3907.08|3962.65|3957.35|3899.43|3894.13|2890
1709971200000|2024-03-09 08:00:00|3935.05|3929.75|3932.28|3926.98|3943.8|3938.5|3928.22|3922.92|5749
1709974800000|2024-03-09 09:00:00|3932.09|3926.79|3927.59|3922.29|3937.33|3932.03|3916.24|3910.94|5896
1709978400000|2024-03-09 10:00:00|3927.6|3922.3|3913.83|3908.53|3927.65|3922.35|3896|3890.7|9695
1709982000000|2024-03-09 11:00:00|3913.82|3908.52|3919.59|3914.29|3925.65|3920.35|3911.34|3906.04|8441
1709985600000|2024-03-09 12:00:00|3919.58|3914.28|3925.65|3920.35|3928.58|3923.28|3907.89|3902.59|9863
1709989200000|2024-03-09 13:00:00|3925.64|3920.34|3925.29|3919.99|3935.08|3929.78|3918.23|3912.93|7652
1709992800000|2024-03-09 14:00:00|3925.16|3919.86|3918.71|3913.41|3933.27|3927.97|3914.87|3909.57|8355
1709996400000|2024-03-09 15:00:00|3918.32|3913.02|3925.65|3920.35|3929.6|3924.3|3912.48|3907.18|6296
1710000000000|2024-03-09 16:00:00|3925.67|3920.37|3891.73|3886.43|3929.06|3923.76|3884.07|3878.77|10238
1710003600000|2024-03-09 17:00:00|3891.75|3886.45|3891.3|3886|3901.46|3896.16|3877.48|3872.18|10557
1710007200000|2024-03-09 18:00:00|3891.32|3886.02|3895.97|3890.67|3901.71|3896.41|3884.8|3879.5|8563
1710010800000|2024-03-09 19:00:00|3895.96|3890.66|3888.44|3883.14|3899.43|3894.13|3885.26|3879.96|6832
1710014400000|2024-03-09 20:00:00|3888.43|3883.13|3908.04|3902.74|3908.87|3903.57|3888.43|3883.13|6879
1710018000000|2024-03-09 21:00:00|3908.07|3902.77|3911.35|3906.05|3915.07|3909.77|3898.77|3893.47|7241
1710021600000|2024-03-09 22:00:00|3911.34|3906.04|3907.58|3902.28|3919.54|3914.24|3904.05|3898.75|4923
1710025200000|2024-03-09 23:00:00|3907.59|3902.29|3913.21|3907.91|3920.34|3915.04|3904.48|3899.18|7114
1710028800000|2024-03-10 00:00:00|3913.24|3907.94|3917.61|3912.31|3925.14|3919.84|3905.14|3899.84|8391
1710032400000|2024-03-10 01:00:00|3917.56|3912.26|3937.3|3932|3948.75|3943.45|3915.37|3910.07|10824
1710036000000|2024-03-10 02:00:00|3936.39|3931.09|3928.28|3922.98|3946.81|3941.51|3928.27|3922.97|8350
1710039600000|2024-03-10 03:00:00|3928.31|3923.01|3940.92|3935.62|3944.69|3939.39|3919.06|3913.76|7080
1710043200000|2024-03-10 04:00:00|3940.86|3935.56|3947.32|3942.02|3957.21|3951.91|3940.19|3934.89|9474
1710046800000|2024-03-10 05:00:00|3947.29|3941.99|3946.52|3941.22|3956.13|3950.83|3941.35|3936.05|7116
1710050400000|2024-03-10 06:00:00|3946.51|3941.21|3949.16|3943.86|3954.85|3949.55|3936.96|3931.66|5343
1710054000000|2024-03-10 07:00:00|3949.14|3943.84|3951.34|3946.04|3955.79|3950.49|3944.14|3938.84|5821
1710057600000|2024-03-10 08:00:00|3951.35|3946.05|3964|3958.7|3970.84|3965.54|3945.23|3939.93|5515
1710061200000|2024-03-10 09:00:00|3964.57|3959.27|3951.7|3946.4|3965.61|3960.31|3928.35|3923.05|10884
1710064800000|2024-03-10 10:00:00|3952.22|3946.92|3944.24|3938.94|3963.62|3958.32|3938.89|3933.59|10313
1710068400000|2024-03-10 11:00:00|3944.25|3938.95|3939.5|3934.2|3950.36|3945.06|3935.52|3930.22|7043
1710072000000|2024-03-10 12:00:00|3939.47|3934.17|3934.81|3929.51|3954.25|3948.95|3921.26|3915.96|9224
1710075600000|2024-03-10 13:00:00|3935.31|3930.01|3906.44|3901.14|3938.32|3933.02|3895.17|3889.87|9744
1710079200000|2024-03-10 14:00:00|3906.94|3901.64|3904|3898.7|3918.23|3912.93|3869.41|3864.11|11471
1710082800000|2024-03-10 15:00:00|3903.99|3898.69|3891.75|3886.45|3910.03|3904.73|3880.43|3875.13|10604
1710086400000|2024-03-10 16:00:00|3891.81|3886.51|3910.71|3905.41|3932.05|3926.75|3889.21|3883.91|10171
1710090000000|2024-03-10 17:00:00|3910.34|3905.04|3918.78|3913.48|3923.22|3917.92|3907.1|3901.8|8555
1710093600000|2024-03-10 18:00:00|3918.75|3913.45|3899.18|3893.88|3925.1|3919.8|3898.96|3893.66|7301
1710097200000|2024-03-10 19:00:00|3899.24|3893.94|3905.41|3900.11|3909.24|3903.94|3896.02|3890.72|7086
1710100800000|2024-03-10 20:00:00|3905.39|3900.09|3908.92|3898.62|3910.54|3905.24|3899.02|3890.4|5852
1710104400000|2024-03-10 21:00:00|3908.95|3898.65|3888.7|3883.4|3912.61|3902.31|3881.98|3876.68|3330
1710108000000|2024-03-10 22:00:00|3886.44|3881.14|3827.05|3821.75|3889.45|3884.15|3797.92|3792.62|3025
1710111600000|2024-03-10 23:00:00|3828.86|3823.56|3882.96|3877.66|3888.01|3882.71|3823.24|3817.94|4923
1710115200000|2024-03-11 00:00:00|3883.44|3878.14|3831.4|3826.1|3892.26|3886.96|3737.15|3731.85|5609
1710118800000|2024-03-11 01:00:00|3831.35|3826.05|3822.77|3817.47|3844.19|3838.89|3783.35|3778.05|8684
1710122400000|2024-03-11 02:00:00|3822.97|3817.67|3838.28|3832.98|3847.25|3841.95|3818.24|3812.94|4583
1710126000000|2024-03-11 03:00:00|3838.25|3832.95|3869.68|3864.38|3870.37|3865.07|3836.99|3831.69|5285
1710129600000|2024-03-11 04:00:00|3869.77|3864.47|3860.12|3854.82|3881.61|3876.31|3855.64|3850.34|2823
1710133200000|2024-03-11 05:00:00|3859.93|3854.63|3851.64|3846.34|3881.85|3876.55|3847.04|3841.74|3058
1710136800000|2024-03-11 06:00:00|3850.63|3845.33|3886.64|3881.34|3886.64|3881.34|3837.48|3832.18|4917
1710140400000|2024-03-11 07:00:00|3886.96|3881.66|4004.92|3999.62|4012.41|4007.11|3884.8|3879.5|8960
1710144000000|2024-03-11 08:00:00|4004.34|3999.04|4017.17|4011.87|4018.55|4013.25|3989.52|3984.22|5620
1710147600000|2024-03-11 09:00:00|4017.13|4011.83|4039.66|4034.36|4047.64|4042.34|3993.55|3988.25|6491
1710151200000|2024-03-11 10:00:00|4040.04|4034.74|4028.36|4023.06|4041.13|4035.83|4026.61|4021.31|4239
1710154800000|2024-03-11 11:00:00|4028.52|4023.22|4036.51|4031.21|4056.47|4051.17|4023.55|4018.25|6442
1710158400000|2024-03-11 12:00:00|4036.26|4030.96|4058.85|4053.55|4068.04|4062.74|4030.66|4025.36|4844
1710162000000|2024-03-11 13:00:00|4058.19|4052.89|4025.84|4020.54|4065.54|4060.24|4020.38|4015.08|7166
1710165600000|2024-03-11 14:00:00|4025.87|4020.57|4038.39|4033.09|4051.86|4046.56|4025.32|4020.02|6159
1710169200000|2024-03-11 15:00:00|4037.21|4031.91|4022.66|4017.36|4056.79|4051.49|4022.66|4017.36|3323
1710172800000|2024-03-11 16:00:00|4022.8|4017.5|4045.66|4040.36|4048.58|4043.28|4004.18|3998.88|4791
1710176400000|2024-03-11 17:00:00|4045.26|4039.96|4043.07|4037.77|4053.65|4048.35|4033.76|4028.46|5624
1710180000000|2024-03-11 18:00:00|4042.11|4036.81|4061.59|4056.29|4090.92|4085.62|4038.66|4033.36|4907
1710183600000|2024-03-11 19:00:00|4061.36|4056.06|4034.59|4029.29|4065.83|4060.53|4033.61|4028.31|4111
1710187200000|2024-03-11 20:00:00|4035.4|4030.1|4034.63|4029.33|4041.8|4036.5|4032.66|4027.36|1748
1710190800000|2024-03-11 21:00:00|4034.62|4029.32|4057.46|4052.16|4061.07|4055.77|4032.93|4027.63|4681
1710194400000|2024-03-11 22:00:00|4057.17|4051.87|4070.31|4065.01|4071.59|4066.29|4048.05|4042.75|6100
1710198000000|2024-03-11 23:00:00|4070.63|4065.33|4067.88|4062.58|4084.95|4079.65|4066.15|4060.85|6672
1710201600000|2024-03-12 00:00:00|4067.87|4062.57|4061.58|4056.28|4095.23|4089.93|4057.77|4052.47|6492
1710205200000|2024-03-12 01:00:00|4060.72|4055.42|4065.15|4059.85|4073.03|4067.73|4053.12|4047.82|5172
1710208800000|2024-03-12 02:00:00|4065.08|4059.78|4055.38|4050.08|4065.15|4059.85|4052.66|4047.36|3490
1710212400000|2024-03-12 03:00:00|4055.54|4050.24|4032.98|4027.68|4062.4|4057.1|4025|4019.7|3024
1710216000000|2024-03-12 04:00:00|4032.82|4027.52|4039.46|4034.16|4055.05|4049.75|4027.11|4021.81|2548
1710219600000|2024-03-12 05:00:00|4039.47|4034.17|4042.98|4037.68|4046.5|4041.2|4036.5|4031.2|1451
1710223200000|2024-03-12 06:00:00|4042.75|4037.45|4033.85|4028.55|4042.85|4037.55|4003.48|3998.18|6729
1710226800000|2024-03-12 07:00:00|4033.36|4028.06|4030.68|4025.38|4036.34|4031.04|4020.46|4015.16|6205
1710230400000|2024-03-12 08:00:00|4030.37|4025.07|3988.71|3983.41|4037.1|4031.8|3969.36|3964.06|8556
1710234000000|2024-03-12 09:00:00|3988.58|3983.28|4012.56|4007.26|4014.95|4009.65|3987.53|3982.23|6651
1710237600000|2024-03-12 10:00:00|4012.94|4007.64|4010.25|4004.95|4014.25|4008.95|3995.97|3990.67|5060
1710241200000|2024-03-12 11:00:00|4010.2|4004.9|4024.86|4019.56|4067.9|4062.6|4008.51|4003.21|6395
1710244800000|2024-03-12 12:00:00|4024.32|4019.02|4025.16|4019.86|4032.72|4027.42|3981.11|3975.81|8952
1710248400000|2024-03-12 13:00:00|4025.34|4020.04|4027.11|4021.81|4040.04|4034.74|4002.4|3997.1|8989
1710252000000|2024-03-12 14:00:00|4027.25|4021.95|3982.65|3977.35|4054.55|4049.25|3982.26|3976.96|8436
1710255600000|2024-03-12 15:00:00|3982.96|3977.66|3990.99|3985.69|4007.78|4002.48|3953.6|3948.3|8838
1710259200000|2024-03-12 16:00:00|3990.97|3985.67|3924.6|3919.3|3994.61|3989.31|3903.79|3898.49|10990
1710262800000|2024-03-12 17:00:00|3924.59|3919.29|3953.25|3947.95|3953.65|3948.35|3833.25|3827.95|10846
1710266400000|2024-03-12 18:00:00|3953.13|3947.83|3972.03|3966.73|3975.3|3970|3935.49|3930.19|7862
1710270000000|2024-03-12 19:00:00|3972.11|3966.81|3983.99|3978.69|3996|3990.7|3959.32|3954.02|4427
1710273600000|2024-03-12 20:00:00|3983.98|3978.68|3953.22|3947.92|3985.23|3979.93|3931.54|3926.24|3425
1710277200000|2024-03-12 21:00:00|3953.21|3947.91|3943.48|3938.18|3955.74|3950.44|3933.99|3928.69|6969
1710280800000|2024-03-12 22:00:00|3943.5|3938.2|3952.45|3947.15|3960.66|3955.36|3937.2|3931.9|5648
1710284400000|2024-03-12 23:00:00|3952.41|3947.11|3983|3977.7|3983.83|3978.53|3942.86|3937.56|5780
1710288000000|2024-03-13 00:00:00|3982.95|3977.65|3981.64|3976.34|4002.26|3996.96|3976.28|3970.98|7938
1710291600000|2024-03-13 01:00:00|3981.05|3975.75|4024.42|4019.12|4032.34|4027.04|3978.68|3973.38|7214
1710295200000|2024-03-13 02:00:00|4024.26|4018.96|4035.26|4029.96|4039.86|4034.56|4015.77|4010.47|6661
1710298800000|2024-03-13 03:00:00|4035.17|4029.87|4047.42|4042.12|4048.65|4043.35|4028.44|4023.14|6554
1710302400000|2024-03-13 04:00:00|4047.33|4042.03|4045.67|4040.37|4048.53|4043.23|4032.72|4027.42|5304
1710306000000|2024-03-13 05:00:00|4045.68|4040.38|4039.7|4034.4|4045.8|4040.5|4032.85|4027.55|3833
1710309600000|2024-03-13 06:00:00|4040.45|4035.15|4051.97|4046.67|4057.16|4051.86|4036.36|4031.06|6060
1710313200000|2024-03-13 07:00:00|4051.76|4046.46|4042.51|4037.21|4080.7|4075.4|4037.16|4031.86|5408
1710316800000|2024-03-13 08:00:00|4042.15|4036.85|4068.81|4063.51|4086.39|4081.09|4041.05|4035.75|5821
1710320400000|2024-03-13 09:00:00|4069.16|4063.86|4053.52|4048.22|4071.92|4066.62|4049.16|4043.86|3573
1710324000000|2024-03-13 10:00:00|4053.6|4048.3|4059.65|4054.35|4060.65|4055.35|4046.39|4041.09|4989
1710327600000|2024-03-13 11:00:00|4059.73|4054.43|4052.65|4047.35|4064.3|4059|4049.35|4044.05|3218
1710331200000|2024-03-13 12:00:00|4053.44|4048.14|4009.51|4004.21|4057.8|4052.5|4006.88|4001.58|4050
1710334800000|2024-03-13 13:00:00|4009.47|4004.17|3978.22|3972.92|4025.84|4020.54|3935.75|3930.45|4587
1710338400000|2024-03-13 14:00:00|3978.53|3973.23|3969.96|3964.66|4003.01|3997.71|3956.97|3951.67|4625
1710342000000|2024-03-13 15:00:00|3969.98|3964.68|3965.98|3960.68|4002.81|3997.51|3954.06|3948.76|5700
1710345600000|2024-03-13 16:00:00|3967.45|3962.15|3988.14|3982.84|3992.61|3987.31|3956.81|3951.51|4519
1710349200000|2024-03-13 17:00:00|3988.24|3982.94|3985.76|3980.46|4001.82|3996.52|3964|3958.7|2099
1710352800000|2024-03-13 18:00:00|3985.95|3980.65|4008.63|4003.33|4015.64|4010.34|3977.47|3972.17|3125
1710356400000|2024-03-13 19:00:00|4009.99|4004.69|4007.95|4002.65|4015.18|4009.88|3983.88|3978.58|3729
1710360000000|2024-03-13 20:00:00|4007.4|4002.1|3993.27|3987.97|4024.44|4019.14|3979.96|3974.66|3980
1710363600000|2024-03-13 21:00:00|3993.1|3987.8|4009.38|4004.08|4009.6|4004.3|3984.26|3978.96|5881
1710367200000|2024-03-13 22:00:00|4008.6|4003.3|3986.31|3981.01|4010.27|4004.97|3983.67|3978.37|4022
1710370800000|2024-03-13 23:00:00|3987.48|3982.18|4009.87|4004.57|4015.54|4010.24|3986.24|3980.94|4572
1710374400000|2024-03-14 00:00:00|4008.82|4003.52|3979.28|3973.98|4014.37|4009.07|3978.94|3973.64|5416
1710378000000|2024-03-14 01:00:00|3978.99|3973.69|3987.24|3981.94|3990.98|3985.68|3958.26|3952.96|7501
1710381600000|2024-03-14 02:00:00|3986.74|3981.44|3988.55|3983.25|4004.76|3999.46|3983.85|3978.55|4848
1710385200000|2024-03-14 03:00:00|3988.65|3983.35|3996.67|3991.37|4003.97|3998.67|3988.14|3982.84|6404
1710388800000|2024-03-14 04:00:00|3996.55|3991.25|3961.18|3955.88|4008.85|4003.55|3945.48|3940.18|5251
1710392400000|2024-03-14 05:00:00|3961.29|3955.99|3973.27|3967.97|3975.91|3970.61|3945.04|3939.74|6166
1710396000000|2024-03-14 06:00:00|3972.88|3967.58|3983.8|3978.5|3995.71|3990.41|3970.35|3965.05|5296
1710399600000|2024-03-14 07:00:00|3983.05|3977.75|3966.89|3961.59|3992.46|3987.16|3962.16|3956.86|4560
1710403200000|2024-03-14 08:00:00|3967.67|3962.37|3982.97|3977.67|3986.06|3980.76|3965.8|3960.5|4177
1710406800000|2024-03-14 09:00:00|3982.92|3977.62|3991.25|3985.95|4001.21|3995.91|3975.7|3970.4|3855
1710410400000|2024-03-14 10:00:00|3991.65|3986.35|3971.35|3966.05|3993.27|3987.97|3966.17|3960.87|5560
1710414000000|2024-03-14 11:00:00|3970.99|3965.69|3958.08|3952.78|3974.19|3968.89|3946.31|3941.01|4977
1710417600000|2024-03-14 12:00:00|3958.11|3952.81|3947.4|3942.1|3972.05|3966.75|3920|3914.7|7053
1710421200000|2024-03-14 13:00:00|3947.48|3942.18|3880.83|3875.53|3955.09|3949.79|3853.17|3847.87|6827
1710424800000|2024-03-14 14:00:00|3880.82|3875.52|3889.25|3883.95|3933.04|3927.74|3867.94|3862.64|10182
1710428400000|2024-03-14 15:00:00|3889.06|3883.76|3847.77|3842.47|3905.99|3900.69|3823.6|3818.3|8891
1710432000000|2024-03-14 16:00:00|3847.8|3842.5|3891.5|3886.2|3898|3892.7|3827.34|3822.04|7946
1710435600000|2024-03-14 17:00:00|3892.95|3887.65|3876.82|3871.52|3897.11|3891.81|3856.58|3851.28|6312
1710439200000|2024-03-14 18:00:00|3876.74|3871.44|3815.55|3810.25|3876.81|3871.51|3764.47|3759.17|8328
1710442800000|2024-03-14 19:00:00|3815.3|3810|3786.69|3781.39|3830.39|3825.09|3725.12|3719.82|10132
1710446400000|2024-03-14 20:00:00|3787.37|3782.07|3845.42|3840.12|3866.39|3861.09|3781.66|3776.36|5627
1710450000000|2024-03-14 21:00:00|3845.6|3840.3|3867.64|3862.34|3870.71|3865.41|3821.78|3816.48|8001
1710453600000|2024-03-14 22:00:00|3867.61|3862.31|3879.78|3874.48|3893.13|3887.83|3867.15|3861.85|3990
1710457200000|2024-03-14 23:00:00|3880.26|3874.96|3883.44|3878.14|3893.62|3888.32|3875.26|3869.96|5175
1710460800000|2024-03-15 00:00:00|3883.63|3878.33|3904.99|3899.69|3934.42|3929.12|3872.28|3866.98|6767
1710464400000|2024-03-15 01:00:00|3905.18|3899.88|3881.11|3875.81|3911.92|3906.62|3878.2|3872.9|4391
1710468000000|2024-03-15 02:00:00|3881.19|3875.89|3748.86|3743.56|3885.7|3880.4|3704.39|3699.09|8411
1710471600000|2024-03-15 03:00:00|3749.1|3743.8|3724.57|3719.27|3772.84|3767.54|3625.54|3620.24|12366
1710475200000|2024-03-15 04:00:00|3724.46|3719.16|3674.1|3668.8|3736.65|3731.35|3658.64|3653.34|10395
1710478800000|2024-03-15 05:00:00|3673.99|3668.69|3675.73|3670.43|3724.66|3719.36|3662.78|3657.48|7251
1710482400000|2024-03-15 06:00:00|3675.82|3670.52|3751.56|3746.26|3754.35|3749.05|3674.6|3669.3|6065
1710486000000|2024-03-15 07:00:00|3751.35|3746.05|3755.32|3750.02|3782.42|3777.12|3732.85|3727.55|6305
1710489600000|2024-03-15 08:00:00|3754.4|3749.1|3662.04|3656.74|3763.66|3758.36|3660.82|3655.52|8995
1710493200000|2024-03-15 09:00:00|3662.09|3656.79|3683.14|3677.84|3697.31|3692.01|3570.67|3565.37|8896
1710496800000|2024-03-15 10:00:00|3681.9|3676.6|3661.69|3656.39|3697.53|3692.23|3650.82|3645.52|7177
1710500400000|2024-03-15 11:00:00|3661.78|3656.48|3689.05|3683.75|3699.34|3694.04|3623.59|3618.29|7291
1710504000000|2024-03-15 12:00:00|3688.51|3683.21|3698.63|3693.33|3709.04|3703.74|3672.66|3667.36|6087
1710507600000|2024-03-15 13:00:00|3698.41|3693.11|3724.85|3719.55|3742.82|3737.52|3674.26|3668.96|8321
1710511200000|2024-03-15 14:00:00|3724.87|3719.57|3722.86|3717.56|3733.16|3727.86|3690.66|3685.36|8598
1710514800000|2024-03-15 15:00:00|3723.2|3717.9|3691.55|3686.25|3728.01|3722.71|3687.5|3682.2|7478
1710518400000|2024-03-15 16:00:00|3691.3|3686|3686.36|3681.06|3718.39|3713.09|3662.52|3657.22|7910
1710522000000|2024-03-15 17:00:00|3686.47|3681.17|3696.23|3690.93|3700.49|3695.19|3666.29|3660.99|7174
1710525600000|2024-03-15 18:00:00|3696.77|3691.47|3789.4|3784.1|3790.16|3784.86|3695.48|3690.18|8100
1710529200000|2024-03-15 19:00:00|3789.6|3784.3|3692.07|3686.77|3808.25|3802.95|3678.26|3672.96|10850
1710532800000|2024-03-15 20:00:00|3692.09|3686.79|3628.12|3622.82|3692.25|3686.95|3611|3605.7|12927
1710576000000|2024-03-16 08:00:00|3742.24|3736.94|3720.31|3715.01|3743.04|3737.74|3716.15|3710.85|8969
1710579600000|2024-03-16 09:00:00|3720.52|3715.22|3721.81|3716.51|3733.75|3728.45|3715.3|3710|10203
1710583200000|2024-03-16 10:00:00|3721.87|3716.57|3704.13|3698.83|3725.39|3720.09|3701.69|3696.39|11686
1710586800000|2024-03-16 11:00:00|3704.16|3698.86|3694.93|3689.63|3709.94|3704.64|3666.91|3661.61|11793
1710590400000|2024-03-16 12:00:00|3694.89|3689.59|3667.97|3662.67|3713.85|3708.55|3667.12|3661.82|12833
1710594000000|2024-03-16 13:00:00|3667.95|3662.65|3649.45|3644.15|3686.91|3681.61|3649.12|3643.82|12358
1710597600000|2024-03-16 14:00:00|3649.61|3644.31|3667.44|3662.14|3668.29|3662.99|3640.56|3635.26|12396
1710601200000|2024-03-16 15:00:00|3667.29|3661.99|3681.06|3675.76|3684.27|3678.97|3650.07|3644.77|11001
1710604800000|2024-03-16 16:00:00|3681.25|3675.95|3666.17|3660.87|3681.71|3676.41|3659.6|3654.3|10404
1710608400000|2024-03-16 17:00:00|3666.16|3660.86|3634.31|3629.01|3674.15|3668.85|3630.08|3624.78|12017
1710612000000|2024-03-16 18:00:00|3634.45|3629.15|3596.64|3591.34|3640.08|3634.78|3571.32|3566.02|13842
1710615600000|2024-03-16 19:00:00|3596.58|3591.28|3601.8|3596.5|3638.84|3633.54|3593.64|3588.34|12553
1710619200000|2024-03-16 20:00:00|3601.79|3596.49|3620.86|3615.56|3634.78|3629.48|3580.27|3574.97|12591
1710622800000|2024-03-16 21:00:00|3620.76|3615.46|3557.47|3552.17|3630.32|3625.02|3542.38|3537.08|11964
1710626400000|2024-03-16 22:00:00|3557.29|3551.99|3560.07|3554.77|3581.45|3576.15|3525.63|3520.33|12476
1710630000000|2024-03-16 23:00:00|3559.86|3554.56|3524.57|3519.27|3559.86|3554.56|3470.9|3465.6|13521
1710633600000|2024-03-17 00:00:00|3524.58|3519.28|3509.17|3503.87|3569.44|3564.14|3506.4|3501.1|12902
1710637200000|2024-03-17 01:00:00|3509.25|3503.95|3559.38|3554.08|3560.5|3555.2|3508.82|3503.52|12821
1710640800000|2024-03-17 02:00:00|3559.34|3554.04|3573.01|3567.71|3582.62|3577.32|3554.41|3549.11|11911
1710644400000|2024-03-17 03:00:00|3572.93|3567.63|3572.65|3567.35|3575.34|3570.04|3557.62|3552.32|10445
1710648000000|2024-03-17 04:00:00|3572.56|3567.26|3560.54|3555.24|3574.12|3568.82|3552.3|3547|8837
1710651600000|2024-03-17 05:00:00|3560.68|3555.38|3547.52|3542.22|3570.32|3565.02|3538.66|3533.36|9763
1710655200000|2024-03-17 06:00:00|3547.51|3542.21|3446.8|3441.5|3552.27|3546.97|3445.89|3440.59|12021
1710658800000|2024-03-17 07:00:00|3446.05|3440.75|3473.53|3468.23|3482.95|3477.65|3415.49|3410.19|13678
1710662400000|2024-03-17 08:00:00|3473.87|3468.57|3555.79|3550.49|3572.95|3567.65|3462.68|3457.38|13112
1710666000000|2024-03-17 09:00:00|3555.91|3550.61|3555.18|3549.88|3573.11|3567.81|3545.39|3540.09|12008
1710669600000|2024-03-17 10:00:00|3555.66|3550.36|3596.47|3591.17|3604.55|3599.25|3555.26|3549.96|12236
1710673200000|2024-03-17 11:00:00|3596.43|3591.13|3578.17|3572.87|3605.1|3599.8|3574.54|3569.24|10892
1710676800000|2024-03-17 12:00:00|3578.23|3572.93|3540.94|3535.64|3599.96|3594.66|3529.78|3524.48|11887
1710680400000|2024-03-17 13:00:00|3541.11|3535.81|3575.34|3570.04|3584.09|3578.79|3540.53|3535.23|12596
1710684000000|2024-03-17 14:00:00|3575.56|3570.26|3600.18|3594.88|3601.51|3596.21|3560.22|3554.92|12030
1710687600000|2024-03-17 15:00:00|3600.16|3594.86|3629.79|3624.49|3646.85|3641.55|3581.54|3576.24|11985
1710691200000|2024-03-17 16:00:00|3628.95|3623.65|3612.57|3607.27|3635.47|3630.17|3604.28|3598.98|11982
1710694800000|2024-03-17 17:00:00|3612.79|3607.49|3645.57|3640.27|3649.8|3644.5|3605.9|3600.6|11574
1710698400000|2024-03-17 18:00:00|3645.63|3640.33|3634.34|3629.04|3653.73|3648.43|3624.18|3618.88|11031
1710702000000|2024-03-17 19:00:00|3634.53|3629.23|3652.87|3647.57|3657.04|3651.74|3628.82|3623.52|9676
1710705600000|2024-03-17 20:00:00|3652.88|3647.58|3637.96|3627.66|3660.02|3654.72|3636.79|3626.49|9421
1710709200000|2024-03-17 21:00:00|3638.11|3627.81|3641.76|3636.46|3647.82|3637.52|3627.65|3622.35|4536
1710712800000|2024-03-17 22:00:00|3642.01|3636.71|3647.68|3642.38|3680.9|3675.6|3640.9|3635.6|4421
1710716400000|2024-03-17 23:00:00|3647.52|3642.22|3645.27|3639.97|3656.8|3651.5|3631.76|3626.46|4626
1710720000000|2024-03-18 00:00:00|3645.41|3640.11|3578.13|3572.83|3646.47|3641.17|3576.72|3571.42|6736
1710723600000|2024-03-18 01:00:00|3579.08|3573.78|3604.31|3599.01|3614.2|3608.9|3559.62|3554.32|5038
1710727200000|2024-03-18 02:00:00|3604.35|3599.05|3600.45|3595.15|3627.66|3622.36|3585.11|3579.81|3723
1710730800000|2024-03-18 03:00:00|3600.44|3595.14|3601.54|3596.24|3619.11|3613.81|3597.92|3592.62|2902
1710734400000|2024-03-18 04:00:00|3601.46|3596.16|3618.15|3612.85|3632.45|3627.15|3578.25|3572.95|4118
1710738000000|2024-03-18 05:00:00|3617.19|3611.89|3636.52|3631.22|3644.48|3639.18|3606.46|3601.16|5041
1710741600000|2024-03-18 06:00:00|3636.64|3631.34|3629.48|3624.18|3643.09|3637.79|3625.46|3620.16|4951
1710745200000|2024-03-18 07:00:00|3629.49|3624.19|3628.17|3622.87|3637.21|3631.91|3614.8|3609.5|5051
1710748800000|2024-03-18 08:00:00|3628.19|3622.89|3600.86|3595.56|3629.25|3623.95|3564.12|3558.82|5898
1710752400000|2024-03-18 09:00:00|3600.73|3595.43|3565.08|3559.78|3603.47|3598.17|3557.81|3552.51|6606
1710756000000|2024-03-18 10:00:00|3565.16|3559.86|3593.59|3588.29|3594.2|3588.9|3552.07|3546.77|5242
1710759600000|2024-03-18 11:00:00|3593.74|3588.44|3600.35|3595.05|3616.62|3611.32|3584.25|3578.95|3237
1710763200000|2024-03-18 12:00:00|3600.22|3594.92|3599.4|3594.1|3615.26|3609.96|3580.94|3575.64|4786
1710766800000|2024-03-18 13:00:00|3598.6|3593.3|3548.77|3543.47|3600.62|3595.32|3531.16|3525.86|7038
1710770400000|2024-03-18 14:00:00|3548.58|3543.28|3515.75|3510.45|3565.94|3560.64|3491.36|3486.06|6842
1710774000000|2024-03-18 15:00:00|3516.44|3511.14|3527.85|3522.55|3530.07|3524.77|3487.89|3482.59|6185
1710777600000|2024-03-18 16:00:00|3527.77|3522.47|3503.85|3498.55|3565.91|3560.61|3496.09|3490.79|6269
1710781200000|2024-03-18 17:00:00|3503.94|3498.64|3510.83|3505.53|3518.79|3513.49|3457.41|3452.11|8612
1710784800000|2024-03-18 18:00:00|3510.68|3505.38|3479.95|3474.65|3518.84|3513.54|3475.29|3469.99|6501
1710788400000|2024-03-18 19:00:00|3480.32|3475.02|3481.66|3476.36|3510.85|3505.55|3468.01|3462.71|5986
1710792000000|2024-03-18 20:00:00|3481.93|3476.63|3510.73|3505.43|3513.1|3507.8|3481.93|3476.63|4771
1710795600000|2024-03-18 21:00:00|3510.74|3505.44|3529.25|3523.95|3549.89|3544.59|3510.13|3504.83|7938
1710799200000|2024-03-18 22:00:00|3529.31|3524.01|3524.98|3519.68|3531.48|3526.18|3505.7|3500.4|5865
1710802800000|2024-03-18 23:00:00|3524.97|3519.67|3523.12|3517.82|3548.29|3542.99|3518.66|3513.36|5016
1710806400000|2024-03-19 00:00:00|3522.96|3517.66|3459.85|3454.55|3550.09|3544.79|3452.35|3447.05|7464
1710810000000|2024-03-19 01:00:00|3460.06|3454.76|3394.41|3389.11|3464.77|3459.47|3385.87|3380.57|9953
1710813600000|2024-03-19 02:00:00|3394.98|3389.68|3410.19|3404.89|3445|3439.7|3392.8|3387.5|9232
1710817200000|2024-03-19 03:00:00|3410.06|3404.76|3421.27|3415.97|3439.08|3433.78|3365.85|3360.55|12378
1710820800000|2024-03-19 04:00:00|3421.3|3416|3382.21|3376.91|3430.17|3424.87|3370.96|3365.66|9118
1710824400000|2024-03-19 05:00:00|3382|3376.7|3384.86|3379.56|3399.55|3394.25|3355.72|3350.42|9277
1710828000000|2024-03-19 06:00:00|3384.76|3379.46|3377.65|3372.35|3395.09|3389.79|3350.1|3344.8|8287
1710831600000|2024-03-19 07:00:00|3377.06|3371.76|3360.92|3355.62|3377.65|3372.35|3309.11|3303.81|7516
1710835200000|2024-03-19 08:00:00|3360.77|3355.47|3243.25|3237.95|3362.56|3357.26|3230.68|3225.38|8502
1710838800000|2024-03-19 09:00:00|3242.88|3237.58|3294.16|3288.86|3298.4|3293.1|3210.88|3205.58|9495
1710842400000|2024-03-19 10:00:00|3294.21|3288.91|3240.67|3235.37|3294.21|3288.91|3212.66|3207.36|9165
1710846000000|2024-03-19 11:00:00|3239.25|3233.95|3278.48|3273.18|3283.14|3277.84|3204.76|3199.46|6802
1710849600000|2024-03-19 12:00:00|3278.53|3273.23|3296.67|3291.37|3318.39|3313.09|3255.12|3249.82|7538
1710853200000|2024-03-19 13:00:00|3297.75|3292.45|3293.3|3288|3309.41|3304.11|3266.74|3261.44|7715
1710856800000|2024-03-19 14:00:00|3293.32|3288.02|3259.57|3254.27|3294.06|3288.76|3222.96|3217.66|6302
1710860400000|2024-03-19 15:00:00|3259.93|3254.63|3302.23|3296.93|3326.13|3320.83|3225.57|3220.27|5786
1710864000000|2024-03-19 16:00:00|3302.63|3297.33|3330.19|3324.89|3346.36|3341.06|3291.18|3285.88|9578
1710867600000|2024-03-19 17:00:00|3330.28|3324.98|3316.48|3311.18|3360.51|3355.21|3307.45|3302.15|9597
1710871200000|2024-03-19 18:00:00|3316.23|3310.93|3319.04|3313.74|3335.46|3330.16|3283.16|3277.86|8477
1710874800000|2024-03-19 19:00:00|3319.03|3313.73|3335.67|3330.37|3362.19|3356.89|3308.23|3302.93|7826
1710878400000|2024-03-19 20:00:00|3335.65|3330.35|3281.47|3276.17|3341.43|3336.13|3269.58|3264.28|9903
1710882000000|2024-03-19 21:00:00|3281.46|3276.16|3293.77|3288.47|3300.29|3294.99|3255.8|3250.5|9653
1710885600000|2024-03-19 22:00:00|3293.47|3288.17|3211.47|3206.17|3298.37|3293.07|3193.69|3188.39|8809
1710889200000|2024-03-19 23:00:00|3211.76|3206.46|3161.08|3155.78|3220.26|3214.96|3151.88|3146.58|9539
1710892800000|2024-03-20 00:00:00|3161.05|3155.75|3237.79|3232.49|3241.06|3235.76|3158.25|3152.95|8243
1710896400000|2024-03-20 01:00:00|3237.71|3232.41|3176.68|3171.38|3238.26|3232.96|3162.15|3156.85|9041
1710900000000|2024-03-20 02:00:00|3176.74|3171.44|3225.66|3220.36|3230.27|3224.97|3167.82|3162.52|6543
1710903600000|2024-03-20 03:00:00|3225.53|3220.23|3163.18|3157.88|3266.25|3260.95|3156.43|3151.13|6743
1710907200000|2024-03-20 04:00:00|3163.1|3157.8|3131.3|3126|3195.86|3190.56|3109.42|3104.12|9827
1710910800000|2024-03-20 05:00:00|3131.34|3126.04|3113.1|3107.8|3142.31|3137.01|3061.88|3056.58|10446
1710914400000|2024-03-20 06:00:00|3112.77|3107.47|3142.52|3137.22|3150.99|3145.69|3110.7|3105.4|7060
1710918000000|2024-03-20 07:00:00|3143.1|3137.8|3220.72|3215.42|3227.53|3222.23|3142.36|3137.06|8400
1710921600000|2024-03-20 08:00:00|3220.71|3215.41|3210.46|3205.16|3235.98|3230.68|3208.73|3203.43|8002
1710925200000|2024-03-20 09:00:00|3210.26|3204.96|3237.06|3231.76|3247.65|3242.35|3208.26|3202.96|7275
1710928800000|2024-03-20 10:00:00|3237.22|3231.92|3232.77|3227.47|3255.64|3250.34|3218.68|3213.38|7562
1710932400000|2024-03-20 11:00:00|3233.11|3227.81|3296.15|3290.85|3297.59|3292.29|3227.66|3222.36|7338
1710936000000|2024-03-20 12:00:00|3295.37|3290.07|3358.06|3352.76|3359.65|3354.35|3278.42|3273.12|8661
1710939600000|2024-03-20 13:00:00|3357.32|3352.02|3348.38|3343.08|3374.81|3369.51|3328.47|3323.17|8878
1710943200000|2024-03-20 14:00:00|3347.89|3342.59|3388.33|3383.03|3389.89|3384.59|3332.37|3327.07|10123
1710946800000|2024-03-20 15:00:00|3388.32|3383.02|3295.26|3289.96|3399.8|3394.5|3286.66|3281.36|10946
1710950400000|2024-03-20 16:00:00|3294.95|3289.65|3243.65|3238.35|3316.92|3311.62|3144.58|3139.28|11457
1710954000000|2024-03-20 17:00:00|3244.06|3238.76|3301.11|3295.81|3335.88|3330.58|3230.17|3224.87|11970
1710957600000|2024-03-20 18:00:00|3301.21|3295.91|3399.74|3394.44|3407.47|3402.17|3298.91|3293.61|11636
1710961200000|2024-03-20 19:00:00|3399.93|3394.63|3381.46|3376.16|3400.26|3394.96|3357.61|3352.31|9695
1710964800000|2024-03-20 20:00:00|3381.95|3376.65|3463.74|3458.44|3494.85|3489.55|3373.87|3368.57|9193
1710968400000|2024-03-20 21:00:00|3463.67|3458.37|3501.64|3496.34|3521.04|3515.74|3460|3454.7|10836
1710972000000|2024-03-20 22:00:00|3501.68|3496.38|3523.41|3518.11|3527.47|3522.17|3495.02|3489.72|7836
1710975600000|2024-03-20 23:00:00|3523.03|3517.73|3518.28|3512.98|3537.75|3532.45|3506.85|3501.55|8055
1710979200000|2024-03-21 00:00:00|3518.73|3513.43|3519.47|3514.17|3553.29|3547.99|3497.87|3492.57|7815
1710982800000|2024-03-21 01:00:00|3519.26|3513.96|3529.26|3523.96|3532.64|3527.34|3511.3|3506|8153
1710986400000|2024-03-21 02:00:00|3529.16|3523.86|3542.87|3537.57|3561.2|3555.9|3528.99|3523.69|7728
1710990000000|2024-03-21 03:00:00|3542.89|3537.59|3513.4|3508.1|3557.91|3552.61|3496.52|3491.22|7485
1710993600000|2024-03-21 04:00:00|3513.47|3508.17|3497.49|3492.19|3524.26|3518.96|3489.53|3484.23|8397
1710997200000|2024-03-21 05:00:00|3497.32|3492.02|3512.74|3507.44|3514.33|3509.03|3449.95|3444.65|8015
1711000800000|2024-03-21 06:00:00|3512.82|3507.52|3509.84|3504.54|3535.82|3530.52|3504.66|3499.36|6409
1711004400000|2024-03-21 07:00:00|3509.85|3504.55|3519.08|3513.78|3538.6|3533.3|3505.55|3500.25|3716
1711008000000|2024-03-21 08:00:00|3519.16|3513.86|3572.02|3566.72|3588.55|3583.25|3519.1|3513.8|6398
1711011600000|2024-03-21 09:00:00|3572.09|3566.79|3539.67|3534.37|3589.13|3583.83|3526.56|3521.26|6208
1711015200000|2024-03-21 10:00:00|3539.64|3534.34|3544.69|3539.39|3552.97|3547.67|3528.1|3522.8|6679
1711018800000|2024-03-21 11:00:00|3544.63|3539.33|3533.87|3528.57|3552.62|3547.32|3523.1|3517.8|7447
1711022400000|2024-03-21 12:00:00|3534.02|3528.72|3544.66|3539.36|3568.24|3562.94|3526.58|3521.28|6289
1711026000000|2024-03-21 13:00:00|3544.6|3539.3|3522.71|3517.41|3577.16|3571.86|3518.36|3513.06|8788
1711029600000|2024-03-21 14:00:00|3522.7|3517.4|3532.62|3527.32|3567.99|3562.69|3513.87|3508.57|8736
1711033200000|2024-03-21 15:00:00|3532.41|3527.11|3499.75|3494.45|3536.04|3530.74|3481.66|3476.36|9452
1711036800000|2024-03-21 16:00:00|3499.77|3494.47|3531.69|3526.39|3532.49|3527.19|3487.41|3482.11|7736
1711040400000|2024-03-21 17:00:00|3531.22|3525.92|3475.02|3469.72|3547.78|3542.48|3464.89|3459.59|10021
1711044000000|2024-03-21 18:00:00|3475.06|3469.76|3423.73|3418.43|3482.6|3477.3|3414.36|3409.06|9645
1711047600000|2024-03-21 19:00:00|3424.07|3418.77|3444.06|3438.76|3454.61|3449.31|3419.51|3414.21|7890
1711051200000|2024-03-21 20:00:00|3443.87|3438.57|3486.92|3481.62|3500.97|3495.67|3414.98|3409.68|9008
1711054800000|2024-03-21 21:00:00|3487.21|3481.91|3506.28|3500.98|3509.72|3504.42|3471.35|3466.05|7826
1711058400000|2024-03-21 22:00:00|3506.27|3500.97|3485.85|3480.55|3524.26|3518.96|3485|3479.7|7653
1711062000000|2024-03-21 23:00:00|3486.06|3480.76|3495.15|3489.85|3502.08|3496.78|3483.26|3477.96|7009
1711065600000|2024-03-22 00:00:00|3495.17|3489.87|3497.81|3492.51|3521.5|3516.2|3475.46|3470.16|8426
1711069200000|2024-03-22 01:00:00|3498.17|3492.87|3465.59|3460.29|3513.49|3508.19|3463.97|3458.67|8976
1711072800000|2024-03-22 02:00:00|3465.74|3460.44|3480.22|3474.92|3483.84|3478.54|3456.27|3450.97|8487
1711076400000|2024-03-22 03:00:00|3480.33|3475.03|3524.32|3519.02|3529.06|3523.76|3478.61|3473.31|8194
1711080000000|2024-03-22 04:00:00|3523.65|3518.35|3513.54|3508.24|3528.95|3523.65|3504.25|3498.95|7396
1711083600000|2024-03-22 05:00:00|3513.62|3508.32|3534.58|3529.28|3535.45|3530.15|3503.92|3498.62|7424
1711087200000|2024-03-22 06:00:00|3534.68|3529.38|3534.46|3529.16|3545.05|3539.75|3523.93|3518.63|6586
1711090800000|2024-03-22 07:00:00|3534.53|3529.23|3513.83|3508.53|3534.63|3529.33|3512.11|3506.81|5676
1711094400000|2024-03-22 08:00:00|3513.76|3508.46|3485.42|3480.12|3526.33|3521.03|3480.39|3475.09|7132
1711098000000|2024-03-22 09:00:00|3485.21|3479.91|3469.29|3463.99|3495.91|3490.61|3458.74|3453.44|6903
1711101600000|2024-03-22 10:00:00|3469.43|3464.13|3435.81|3430.51|3475.8|3470.5|3431.15|3425.85|8569
1711105200000|2024-03-22 11:00:00|3435.99|3430.69|3407.87|3402.57|3444.95|3439.65|3400.74|3395.44|8078
1711108800000|2024-03-22 12:00:00|3407.9|3402.6|3414.3|3409|3427.78|3422.48|3384.9|3379.6|7336
1711112400000|2024-03-22 13:00:00|3413.98|3408.68|3343.37|3338.07|3421.66|3416.36|3332.66|3327.36|9748
1711116000000|2024-03-22 14:00:00|3343.31|3338.01|3289.46|3284.16|3362.1|3356.8|3284.44|3279.14|11911
1711119600000|2024-03-22 15:00:00|3289.71|3284.41|3351.96|3346.66|3378.52|3373.22|3284.09|3278.79|11885
1711123200000|2024-03-22 16:00:00|3352.09|3346.79|3315.45|3310.15|3352.23|3346.93|3291.83|3286.53|11525
1711126800000|2024-03-22 17:00:00|3315.55|3310.25|3339.05|3333.75|3347.25|3341.95|3315.33|3310.03|9783
1711130400000|2024-03-22 18:00:00|3338.95|3333.65|3345.26|3339.96|3362.76|3357.46|3324.37|3319.07|7310
1711134000000|2024-03-22 19:00:00|3345.31|3340.01|3344.23|3338.93|3361.41|3356.11|3324.8|3319.5|7834
1711137600000|2024-03-22 20:00:00|3344.49|3339.19|3316.96|3311.66|3348.41|3343.11|3309.42|3304.12|11662
1711180800000|2024-03-23 08:00:00|3368.15|3362.85|3353.84|3348.54|3380.07|3374.77|3343.8|3338.5|10434
1711184400000|2024-03-23 09:00:00|3353.86|3348.56|3356.87|3351.57|3358.93|3353.63|3331.53|3326.23|9640
1711188000000|2024-03-23 10:00:00|3356.89|3351.59|3349.9|3344.6|3382.37|3377.07|3339.94|3334.64|11038
1711191600000|2024-03-23 11:00:00|3349.93|3344.63|3367.09|3361.79|3371.69|3366.39|3345.45|3340.15|9144
1711195200000|2024-03-23 12:00:00|3367.17|3361.87|3372.54|3367.24|3384.8|3379.5|3362.33|3357.03|9180
1711198800000|2024-03-23 13:00:00|3372.5|3367.2|3368.16|3362.86|3376.76|3371.46|3348.66|3343.36|10985
1711202400000|2024-03-23 14:00:00|3368.21|3362.91|3417.9|3412.6|3425.08|3419.78|3355.88|3350.58|11351
1711206000000|2024-03-23 15:00:00|3417.81|3412.51|3408.4|3403.1|3425.59|3420.29|3386.39|3381.09|11469
1711209600000|2024-03-23 16:00:00|3408.42|3403.12|3418.04|3412.74|3437.24|3431.94|3388.12|3382.82|11481
1711213200000|2024-03-23 17:00:00|3418.16|3412.86|3406.96|3401.66|3424.96|3419.66|3400.62|3395.32|10372
1711216800000|2024-03-23 18:00:00|3407.03|3401.73|3408.38|3403.08|3415.88|3410.58|3400.08|3394.78|8833
1711220400000|2024-03-23 19:00:00|3408.42|3403.12|3389.09|3383.79|3415.05|3409.75|3387.82|3382.52|9589
1711224000000|2024-03-23 20:00:00|3389.1|3383.8|3390.1|3384.8|3396.86|3391.56|3383.5|3378.2|8778
1711227600000|2024-03-23 21:00:00|3390.08|3384.78|3390.78|3385.48|3400.94|3395.64|3374.74|3369.44|6945
1711231200000|2024-03-23 22:00:00|3390.77|3385.47|3380.65|3375.35|3403.62|3398.32|3377.48|3372.18|8633
1711234800000|2024-03-23 23:00:00|3380.62|3375.32|3332.61|3327.31|3381.83|3376.53|3331.22|3325.92|10986
1711238400000|2024-03-24 00:00:00|3332.57|3327.27|3360.37|3355.07|3361.73|3356.43|3330.78|3325.48|10209
1711242000000|2024-03-24 01:00:00|3360.38|3355.08|3354.44|3349.14|3370.98|3365.68|3350.24|3344.94|9104
1711245600000|2024-03-24 02:00:00|3354.42|3349.12|3347.21|3341.91|3359.28|3353.98|3341.72|3336.42|9144
1711249200000|2024-03-24 03:00:00|3347.24|3341.94|3311.46|3306.16|3347.24|3341.94|3310.93|3305.63|11236
1711252800000|2024-03-24 04:00:00|3311.65|3306.35|3326.15|3320.85|3328|3322.7|3302.88|3297.58|10360
1711256400000|2024-03-24 05:00:00|3326.18|3320.88|3328.55|3323.25|3337.22|3331.92|3320.06|3314.76|7716
1711260000000|2024-03-24 06:00:00|3328.54|3323.24|3329.63|3324.33|3337.92|3332.62|3318.26|3312.96|8280
1711263600000|2024-03-24 07:00:00|3329.7|3324.4|3345.03|3339.73|3345.72|3340.42|3319.92|3314.62|8471
1711267200000|2024-03-24 08:00:00|3345.2|3339.9|3380.25|3374.95|3381.95|3376.65|3338.35|3333.05|10968
1711270800000|2024-03-24 09:00:00|3380.24|3374.94|3367.8|3362.5|3381.23|3375.93|3361.24|3355.94|9360
1711274400000|2024-03-24 10:00:00|3367.81|3362.51|3378.78|3373.48|3394.96|3389.66|3366.96|3361.66|9567
1711278000000|2024-03-24 11:00:00|3378.75|3373.45|3390.04|3384.74|3393.16|3387.86|3370.02|3364.72|8537
1711281600000|2024-03-24 12:00:00|3390.03|3384.73|3402.95|3397.65|3407.46|3402.16|3380.47|3375.17|11292
1711285200000|2024-03-24 13:00:00|3402.96|3397.66|3389.16|3383.86|3414.16|3408.86|3385.94|3380.64|10233
1711288800000|2024-03-24 14:00:00|3389.2|3383.9|3400|3394.7|3416.71|3411.41|3387.34|3382.04|10533
1711292400000|2024-03-24 15:00:00|3400.07|3394.77|3399.79|3394.49|3409.24|3403.94|3390.55|3385.25|9196
1711296000000|2024-03-24 16:00:00|3399.81|3394.51|3371.99|3366.69|3411.35|3406.05|3370.68|3365.38|9806
1711299600000|2024-03-24 17:00:00|3372.03|3366.73|3370.27|3364.97|3381.67|3376.37|3336.75|3331.45|12185
1711303200000|2024-03-24 18:00:00|3370.14|3364.84|3388.58|3383.28|3398.05|3392.75|3369.51|3364.21|11208
1711306800000|2024-03-24 19:00:00|3388.65|3383.35|3385.21|3379.91|3397.09|3391.79|3382.11|3376.81|9669
1711310400000|2024-03-24 20:00:00|3385.19|3379.89|3418.82|3408.52|3429.08|3420.87|3378.28|3372.98|10738
1711314000000|2024-03-24 21:00:00|3418.81|3408.51|3425.76|3420.46|3434.08|3423.78|3411.58|3401.28|9187
1711317600000|2024-03-24 22:00:00|3425.47|3420.17|3444.2|3438.9|3451.93|3446.63|3422.92|3417.62|7575
1711321200000|2024-03-24 23:00:00|3444.02|3438.72|3457.64|3452.34|3474.06|3468.76|3443.47|3438.17|7243
1711324800000|2024-03-25 00:00:00|3457.88|3452.58|3431.09|3425.79|3463.73|3458.43|3422.74|3417.44|7680
1711328400000|2024-03-25 01:00:00|3431.13|3425.83|3431.36|3426.06|3449.11|3443.81|3426.87|3421.57|7135
1711332000000|2024-03-25 02:00:00|3431.39|3426.09|3443.13|3437.83|3447.72|3442.42|3423.59|3418.29|5486
1711335600000|2024-03-25 03:00:00|3443.38|3438.08|3457.24|3451.94|3457.24|3451.94|3436.82|3431.52|4566
1711339200000|2024-03-25 04:00:00|3457.13|3451.83|3492.07|3486.77|3493.79|3488.49|3449.68|3444.38|6358
1711342800000|2024-03-25 05:00:00|3492.2|3486.9|3488.98|3483.68|3508.85|3503.55|3484.66|3479.36|5473
1711346400000|2024-03-25 06:00:00|3488.91|3483.61|3470.43|3465.13|3490.65|3485.35|3461.28|3455.98|4463
1711350000000|2024-03-25 07:00:00|3470.75|3465.45|3447.46|3442.16|3479.96|3474.66|3444.57|3439.27|3401
1711353600000|2024-03-25 08:00:00|3447.38|3442.08|3451.47|3446.17|3463.78|3458.48|3443.92|3438.62|4763
1711357200000|2024-03-25 09:00:00|3451.65|3446.35|3460.45|3455.15|3462.65|3457.35|3437.83|3432.53|5650
1711360800000|2024-03-25 10:00:00|3460.65|3455.35|3458.66|3453.36|3474.93|3469.63|3449.05|3443.75|4418
1711364400000|2024-03-25 11:00:00|3458.16|3452.86|3439.59|3434.29|3459.29|3453.99|3435.98|3430.68|4379
1711368000000|2024-03-25 12:00:00|3439.67|3434.37|3453.69|3448.39|3463.65|3458.35|3435.51|3430.21|5715
1711371600000|2024-03-25 13:00:00|3453.59|3448.29|3488.17|3482.87|3488.65|3483.35|3433.42|3428.12|6800
1711375200000|2024-03-25 14:00:00|3488.29|3482.99|3565.11|3559.81|3567.25|3561.95|3475.2|3469.9|8927
1711378800000|2024-03-25 15:00:00|3565.2|3559.9|3584.15|3578.85|3590.37|3585.07|3555.55|3550.25|6966
1711382400000|2024-03-25 16:00:00|3585.55|3580.25|3608.03|3602.73|3614.72|3609.42|3569.57|3564.27|7420
1711386000000|2024-03-25 17:00:00|3608.34|3603.04|3641.9|3636.6|3662.47|3657.17|3608.06|3602.76|7789
1711389600000|2024-03-25 18:00:00|3641.28|3635.98|3642.6|3637.3|3647.4|3642.1|3623.16|3617.86|5591
1711393200000|2024-03-25 19:00:00|3641.89|3636.59|3641.73|3636.43|3645.05|3639.75|3622.56|3617.26|3965
1711396800000|2024-03-25 20:00:00|3641.84|3636.54|3631.05|3625.75|3649.26|3643.96|3627.61|3622.31|4009
1711400400000|2024-03-25 21:00:00|3631.07|3625.77|3592.52|3587.22|3632.15|3626.85|3570.36|3565.06|10201
1711404000000|2024-03-25 22:00:00|3592.35|3587.05|3614.59|3609.29|3623.26|3617.96|3592.35|3587.05|6686
1711407600000|2024-03-25 23:00:00|3614.66|3609.36|3593.08|3587.78|3622.65|3617.35|3580.63|3575.33|5929
1711411200000|2024-03-26 00:00:00|3593.14|3587.84|3600.65|3595.35|3620.92|3615.62|3584.14|3578.84|5957
1711414800000|2024-03-26 01:00:00|3600.74|3595.44|3618.67|3613.37|3626.08|3620.78|3595.66|3590.36|5867
1711418400000|2024-03-26 02:00:00|3618.15|3612.85|3624.83|3619.53|3625.26|3619.96|3601.56|3596.26|4806
1711422000000|2024-03-26 03:00:00|3624.77|3619.47|3627.03|3621.73|3645.52|3640.22|3614.56|3609.26|5024
1711425600000|2024-03-26 04:00:00|3627.04|3621.74|3642.39|3637.09|3643.58|3638.28|3622.86|3617.56|4612
1711429200000|2024-03-26 05:00:00|3642.5|3637.2|3633.58|3628.28|3642.5|3637.2|3625.64|3620.34|2804
1711432800000|2024-03-26 06:00:00|3633.46|3628.16|3652.65|3647.35|3653.36|3648.06|3629.66|3624.36|3647
1711436400000|2024-03-26 07:00:00|3652.58|3647.28|3638.28|3632.98|3681.22|3675.92|3634.5|3629.2|4842
1711440000000|2024-03-26 08:00:00|3638.59|3633.29|3656.65|3651.35|3664.17|3658.87|3632.66|3627.36|6347
1711443600000|2024-03-26 09:00:00|3656.24|3650.94|3667.56|3662.26|3673.48|3668.18|3646.84|3641.54|4931
1711447200000|2024-03-26 10:00:00|3668|3662.7|3651.46|3646.16|3670.81|3665.51|3645.99|3640.69|5048
1711450800000|2024-03-26 11:00:00|3651.65|3646.35|3634.76|3629.46|3652.21|3646.91|3632.8|3627.5|4429
1711454400000|2024-03-26 12:00:00|3634.72|3629.42|3647.11|3641.81|3656.28|3650.98|3630|3624.7|5208
1711458000000|2024-03-26 13:00:00|3647.03|3641.73|3611.35|3606.05|3651.55|3646.25|3598.36|3593.06|8554
1711461600000|2024-03-26 14:00:00|3611.59|3606.29|3596.2|3590.9|3622.97|3617.67|3548.86|3543.56|10366
1711465200000|2024-03-26 15:00:00|3596.14|3590.84|3596.46|3591.16|3600.94|3595.64|3564.98|3559.68|8885
1711468800000|2024-03-26 16:00:00|3596.45|3591.15|3564.41|3559.11|3605.96|3600.66|3545.86|3540.56|9477
1711472400000|2024-03-26 17:00:00|3564.09|3558.79|3586.86|3581.56|3592.23|3586.93|3556.19|3550.89|8147
1711476000000|2024-03-26 18:00:00|3586.46|3581.16|3576.85|3571.55|3596.51|3591.21|3576.85|3571.55|6004
1711479600000|2024-03-26 19:00:00|3576.75|3571.45|3563.31|3558.01|3583.28|3577.98|3560.07|3554.77|7400
1711483200000|2024-03-26 20:00:00|3563.48|3558.18|3579.04|3573.74|3585.45|3580.15|3560.67|3555.37|5405
1711486800000|2024-03-26 21:00:00|3578.86|3573.56|3589.78|3584.48|3598.76|3593.46|3575|3569.7|6716
1711490400000|2024-03-26 22:00:00|3589.35|3584.05|3608.23|3602.93|3608.88|3603.58|3573.77|3568.47|5867
1711494000000|2024-03-26 23:00:00|3608.15|3602.85|3590.01|3584.71|3616.36|3611.06|3586.44|3581.14|5995
1711497600000|2024-03-27 00:00:00|3590.23|3584.93|3618.92|3613.62|3621.19|3615.89|3579.62|3574.32|6622
1711501200000|2024-03-27 01:00:00|3619.03|3613.73|3608.47|3603.17|3630.24|3624.94|3601.55|3596.25|7697
1711504800000|2024-03-27 02:00:00|3608.67|3603.37|3621.15|3615.85|3622.27|3616.97|3599.59|3594.29|5829
1711508400000|2024-03-27 03:00:00|3621.25|3615.95|3606.27|3600.97|3625.01|3619.71|3605.64|3600.34|5984
1711512000000|2024-03-27 04:00:00|3606.17|3600.87|3593.89|3588.59|3611.9|3606.6|3584.65|3579.35|5666
1711515600000|2024-03-27 05:00:00|3593.92|3588.62|3614.45|3609.15|3616.84|3611.54|3592.48|3587.18|4946
1711519200000|2024-03-27 06:00:00|3614.46|3609.16|3609.65|3604.35|3618.98|3613.68|3603.04|3597.74|5434
1711522800000|2024-03-27 07:00:00|3609.69|3604.39|3567.81|3562.51|3611.52|3606.22|3563.22|3557.92|7173
1711526400000|2024-03-27 08:00:00|3567.83|3562.53|3553.9|3548.6|3583.91|3578.61|3548.45|3543.15|5747
1711530000000|2024-03-27 09:00:00|3553.89|3548.59|3576.19|3570.89|3579.17|3573.87|3535.78|3530.48|7228
1711533600000|2024-03-27 10:00:00|3576.21|3570.91|3584.72|3579.42|3588.52|3583.22|3567.79|3562.49|5543
1711537200000|2024-03-27 11:00:00|3584.81|3579.51|3587.68|3582.38|3593.38|3588.08|3574.62|3569.32|6493
1711540800000|2024-03-27 12:00:00|3587.65|3582.35|3583.23|3577.93|3597.36|3592.06|3569.74|3564.44|6264
1711544400000|2024-03-27 13:00:00|3583.53|3578.23|3568.7|3563.4|3668.36|3663.06|3558.71|3553.41|10169
1711548000000|2024-03-27 14:00:00|3568.21|3562.91|3560.05|3554.75|3575.26|3569.96|3500.5|3495.2|11897
1711551600000|2024-03-27 15:00:00|3560.83|3555.53|3515.61|3510.31|3562.72|3557.42|3514.03|3508.73|10124
1711555200000|2024-03-27 16:00:00|3515.48|3510.18|3526.85|3521.55|3528.84|3523.54|3486.43|3481.13|8031
1711558800000|2024-03-27 17:00:00|3526.75|3521.45|3499.83|3494.53|3533.98|3528.68|3498.89|3493.59|7332
1711562400000|2024-03-27 18:00:00|3499.8|3494.5|3461.77|3456.47|3510.9|3505.6|3461.24|3455.94|6557
1711566000000|2024-03-27 19:00:00|3462.09|3456.79|3493.21|3487.91|3501.47|3496.17|3461.77|3456.47|4471
1711569600000|2024-03-27 20:00:00|3493.15|3487.85|3514.1|3508.8|3515.38|3510.08|3491.18|3485.88|4044
1711573200000|2024-03-27 21:00:00|3513.9|3508.6|3508.61|3503.31|3522.4|3517.1|3505.34|3500.04|7247
1711576800000|2024-03-27 22:00:00|3508.55|3503.25|3516.85|3511.55|3523.85|3518.55|3506.74|3501.44|5603
1711580400000|2024-03-27 23:00:00|3516.78|3511.48|3503.85|3498.55|3517.9|3512.6|3490.91|3485.61|6129
1711584000000|2024-03-28 00:00:00|3504.43|3499.13|3517.31|3512.01|3533.91|3528.61|3496.66|3491.36|5332
1711587600000|2024-03-28 01:00:00|3517.16|3511.86|3498.44|3493.14|3521.26|3515.96|3492.67|3487.37|5498
1711591200000|2024-03-28 02:00:00|3498.79|3493.49|3482.06|3476.76|3515.05|3509.75|3467.08|3461.78|4468
1711594800000|2024-03-28 03:00:00|3479.95|3474.65|3498.97|3493.67|3499.72|3494.42|3475.98|3470.68|3052
1711598400000|2024-03-28 04:00:00|3498.89|3493.59|3517.74|3512.44|3518.98|3513.68|3496.21|3490.91|2847
1711602000000|2024-03-28 05:00:00|3517.65|3512.35|3535.65|3530.35|3540.65|3535.35|3514.94|3509.64|4919
1711605600000|2024-03-28 06:00:00|3534.65|3529.35|3577.05|3571.75|3577.4|3572.1|3528.69|3523.39|6176
1711609200000|2024-03-28 07:00:00|3576.35|3571.05|3576.18|3570.88|3582.06|3576.76|3567.58|3562.28|6569
1711612800000|2024-03-28 08:00:00|3576.53|3571.23|3577.6|3572.3|3594.86|3589.56|3567.95|3562.65|6049
1711616400000|2024-03-28 09:00:00|3577.53|3572.23|3586.32|3581.02|3595.61|3590.31|3574.19|3568.89|6224
1711620000000|2024-03-28 10:00:00|3586.5|3581.2|3591.05|3585.75|3594.44|3589.14|3572.6|3567.3|6307
1711623600000|2024-03-28 11:00:00|3591.35|3586.05|3581.46|3576.16|3595.16|3589.86|3573.32|3568.02|5867
1711627200000|2024-03-28 12:00:00|3581.49|3576.19|3577.7|3572.4|3594.46|3589.16|3557.45|3552.15|5113
1711630800000|2024-03-28 13:00:00|3577.45|3572.15|3586.36|3581.06|3605.46|3600.16|3554.91|3549.61|5412
1711634400000|2024-03-28 14:00:00|3586.39|3581.09|3609.86|3604.56|3614.28|3608.98|3570.84|3565.54|7738
1711638000000|2024-03-28 15:00:00|3609.9|3604.6|3581.3|3576|3612.38|3607.08|3571.85|3566.55|6522
1711641600000|2024-03-28 16:00:00|3581.34|3576.04|3565.47|3560.17|3583.66|3578.36|3558.28|3552.98|6637
1711645200000|2024-03-28 17:00:00|3565.88|3560.58|3556.48|3551.18|3568.47|3563.17|3545|3539.7|5733
1711648800000|2024-03-28 18:00:00|3556.4|3551.1|3563.67|3558.37|3570.89|3565.59|3553.64|3548.34|4548
1711652400000|2024-03-28 19:00:00|3563.78|3558.48|3567.21|3561.91|3578.85|3573.55|3561.84|3556.54|4420
1711656000000|2024-03-28 20:00:00|3566.63|3561.33|3564.46|3559.16|3570.45|3565.15|3555.39|3550.09|3609
1711659600000|2024-03-28 21:00:00|3564.38|3559.08|3564.41|3559.11|3578.49|3573.19|3559.76|3554.46|5200
1711663200000|2024-03-28 22:00:00|3564.03|3558.73|3569.55|3564.25|3572.38|3567.08|3545.66|3540.36|4781
1711666800000|2024-03-28 23:00:00|3569.59|3564.29|3564.04|3558.74|3582.21|3576.91|3562.64|3557.34|3718
1711670400000|2024-03-29 00:00:00|3563.69|3558.39|3566.94|3561.64|3567.15|3561.85|3556.56|3551.26|4451
1711674000000|2024-03-29 01:00:00|3566.88|3561.58|3572.53|3567.23|3587.04|3581.74|3563.69|3558.39|4020
1711677600000|2024-03-29 02:00:00|3572.62|3567.32|3565.11|3559.81|3574.37|3569.07|3554.6|3549.3|4508
1711681200000|2024-03-29 03:00:00|3565.27|3559.97|3565.05|3559.75|3573.58|3568.28|3553.29|3547.99|4600
1711684800000|2024-03-29 04:00:00|3565.02|3559.72|3566.62|3561.32|3582.69|3577.39|3558.06|3552.76|3269
1711688400000|2024-03-29 05:00:00|3566.66|3561.36|3561.27|3555.97|3577.5|3572.2|3558.82|3553.52|4404
1711692000000|2024-03-29 06:00:00|3561.26|3555.96|3576.58|3571.28|3577.13|3571.83|3555.28|3549.98|5462
1711695600000|2024-03-29 07:00:00|3576.75|3571.45|3522.6|3517.3|3578.79|3573.49|3516.09|3510.79|3739
1711699200000|2024-03-29 08:00:00|3522.08|3516.78|3539.45|3534.15|3548.52|3543.22|3519.81|3514.51|6540
1711702800000|2024-03-29 09:00:00|3539.04|3533.74|3536.54|3531.24|3549.31|3544.01|3524.05|3518.75|4609
1711706400000|2024-03-29 10:00:00|3536.85|3531.55|3554.14|3548.84|3554.14|3548.84|3526.24|3520.94|2171
1711710000000|2024-03-29 11:00:00|3553.33|3548.03|3552.6|3547.3|3565.55|3560.25|3548.21|3542.91|3918
1711713600000|2024-03-29 12:00:00|3552.51|3547.21|3542.43|3537.13|3559.65|3554.35|3536.63|3531.33|5685
1711717200000|2024-03-29 13:00:00|3542.65|3537.35|3551.16|3545.86|3560.43|3555.13|3530.69|3525.39|5156
1711720800000|2024-03-29 14:00:00|3551.18|3545.88|3546.31|3541.01|3561.07|3555.77|3543.93|3538.63|3445
1711724400000|2024-03-29 15:00:00|3546.61|3541.31|3491.18|3485.88|3551.4|3546.1|3484.94|3479.64|5751
1711728000000|2024-03-29 16:00:00|3491.12|3485.82|3482.68|3477.38|3505.15|3499.85|3476.15|3470.85|5004
1711731600000|2024-03-29 17:00:00|3482.77|3477.47|3488.58|3483.28|3498.96|3493.66|3475.95|3470.65|4343
1711735200000|2024-03-29 18:00:00|3488.47|3483.17|3495.28|3489.98|3499.14|3493.84|3478.97|3473.67|4124
1711738800000|2024-03-29 19:00:00|3494.93|3489.63|3503|3497.7|3504.61|3499.31|3487.02|3481.72|3815
1711742400000|2024-03-29 20:00:00|3502.53|3497.23|3498.35|3493.05|3504.39|3499.09|3495.66|3490.36|2632
1711785600000|2024-03-30 08:00:00|3501.26|3495.96|3508|3502.7|3513.01|3507.71|3495.94|3490.64|6000
1711789200000|2024-03-30 09:00:00|3507.99|3502.69|3518.71|3513.41|3518.71|3513.41|3504.19|3498.89|5147
1711792800000|2024-03-30 10:00:00|3518.61|3513.31|3529.74|3524.44|3532.22|3526.92|3513.04|3507.74|6156
1711796400000|2024-03-30 11:00:00|3529.88|3524.58|3564.05|3558.75|3566.74|3561.44|3529.52|3524.22|7848
1711800000000|2024-03-30 12:00:00|3563.96|3558.66|3556.11|3550.81|3568.59|3563.29|3552.07|3546.77|7904
1711803600000|2024-03-30 13:00:00|3555.98|3550.68|3547.3|3542|3556.82|3551.52|3539.32|3534.02|7657
1711807200000|2024-03-30 14:00:00|3547.34|3542.04|3538.24|3532.94|3551.1|3545.8|3535.22|3529.92|7007
1711810800000|2024-03-30 15:00:00|3538.25|3532.95|3540.31|3535.01|3551.35|3546.05|3536.97|3531.67|7187
1711814400000|2024-03-30 16:00:00|3540.33|3535.03|3545.86|3540.56|3551.37|3546.07|3530.37|3525.07|8960
1711818000000|2024-03-30 17:00:00|3545.97|3540.67|3535.83|3530.53|3546.17|3540.87|3529.78|3524.48|7422
1711821600000|2024-03-30 18:00:00|3535.78|3530.48|3530.84|3525.54|3536.15|3530.85|3524.57|3519.27|6366
1711825200000|2024-03-30 19:00:00|3530.45|3525.15|3512.46|3507.16|3530.45|3525.15|3490.52|3485.22|7775
1711828800000|2024-03-30 20:00:00|3512.48|3507.18|3510.53|3505.23|3515.7|3510.4|3503.94|3498.64|5611
1711832400000|2024-03-30 21:00:00|3510.6|3505.3|3509.21|3503.91|3514.98|3509.68|3499.7|3494.4|6020
1711836000000|2024-03-30 22:00:00|3508.54|3503.24|3509.77|3504.47|3521.62|3516.32|3503.93|3498.63|9098
1711839600000|2024-03-30 23:00:00|3509.7|3504.4|3509.27|3503.97|3513.7|3508.4|3499.84|3494.54|7578
1711843200000|2024-03-31 00:00:00|3509.18|3503.88|3521.29|3515.99|3522.99|3517.69|3508.56|3503.26|6490
1711846800000|2024-03-31 01:00:00|3521.32|3516.02|3526.3|3521|3531.57|3526.27|3518.18|3512.88|7247
1711850400000|2024-03-31 02:00:00|3526.35|3521.05|3534.88|3529.58|3546.59|3541.29|3522.72|3517.42|7053
1711854000000|2024-03-31 03:00:00|3534.87|3529.57|3540.11|3534.81|3544.83|3539.53|3526.54|3521.24|7315
1711857600000|2024-03-31 04:00:00|3540.06|3534.76|3545.74|3540.44|3550.31|3545.01|3535.04|3529.74|6374
1711861200000|2024-03-31 05:00:00|3545.72|3540.42|3606.68|3601.38|3610.43|3605.13|3542.73|3537.43|10457
1711864800000|2024-03-31 06:00:00|3606.7|3601.4|3618.31|3613.01|3633.88|3628.58|3606.55|3601.25|9447
1711868400000|2024-03-31 07:00:00|3618.34|3613.04|3627.32|3622.02|3631.53|3626.23|3614.93|3609.63|8029
1711872000000|2024-03-31 08:00:00|3627.88|3622.58|3620.17|3614.87|3635.12|3629.82|3616.79|3611.49|7692
1711875600000|2024-03-31 09:00:00|3620.19|3614.89|3604.42|3599.12|3621.03|3615.73|3604.4|3599.1|6334
1711879200000|2024-03-31 10:00:00|3604.44|3599.14|3607.33|3602.03|3612.19|3606.89|3604.31|3599.01|6242
1711882800000|2024-03-31 11:00:00|3607.35|3602.05|3611.83|3606.53|3614.63|3609.33|3603.2|3597.9|5248
1711886400000|2024-03-31 12:00:00|3611.85|3606.55|3618.41|3613.11|3628.36|3623.06|3609.32|3604.02|6973
1711890000000|2024-03-31 13:00:00|3618.4|3613.1|3626.52|3621.22|3632.36|3627.06|3618.27|3612.97|8116
1711893600000|2024-03-31 14:00:00|3626.53|3621.23|3625.74|3620.44|3640.14|3634.84|3619.71|3614.41|7159
1711897200000|2024-03-31 15:00:00|3625.78|3620.48|3620.61|3615.31|3627.76|3622.46|3616.5|3611.2|6576
1711900800000|2024-03-31 16:00:00|3620.64|3615.34|3623.98|3618.68|3636.21|3630.91|3620.15|3614.85|5440
1711904400000|2024-03-31 17:00:00|3623.96|3618.66|3629.32|3624.02|3631.99|3626.69|3622.94|3617.64|4851
1711908000000|2024-03-31 18:00:00|3629.27|3623.97|3631.81|3626.51|3657.49|3652.19|3625.74|3620.44|7044
1711911600000|2024-03-31 19:00:00|3631.78|3626.48|3643.19|3632.89|3648.69|3638.39|3616.79|3611.49|8337
1711915200000|2024-03-31 20:00:00|3643.15|3632.85|3638.5|3628.2|3648.87|3638.57|3634.59|3624.29|6466
1711918800000|2024-03-31 21:00:00|3638.53|3628.23|3627.91|3622.61|3642.35|3637.05|3620.78|3615.48|4412
1711922400000|2024-03-31 22:00:00|3628.04|3622.74|3632.67|3627.37|3642.26|3636.96|3625.96|3620.66|4723
1711926000000|2024-03-31 23:00:00|3632.66|3627.36|3648.05|3642.75|3653.25|3647.95|3631.46|3626.16|4788
1711929600000|2024-04-01 00:00:00|3648.31|3643.01|3628.46|3623.16|3648.8|3643.5|3617.55|3612.25|3363
1711933200000|2024-04-01 01:00:00|3628.22|3622.92|3613|3607.7|3629.93|3624.63|3609.47|3604.17|2992
1711936800000|2024-04-01 02:00:00|3612.55|3607.25|3615.75|3610.45|3618.75|3613.45|3609.36|3604.06|3942
1711940400000|2024-04-01 03:00:00|3615.77|3610.47|3613.34|3608.04|3622.62|3617.32|3603.95|3598.65|4157
1711944000000|2024-04-01 04:00:00|3613.19|3607.89|3603.46|3598.16|3616.6|3611.3|3603.46|3598.16|3718
1711947600000|2024-04-01 05:00:00|3603.44|3598.14|3514.44|3509.14|3608.9|3603.6|3504.27|3498.97|5419
1711951200000|2024-04-01 06:00:00|3515.47|3510.17|3545.11|3539.81|3551.48|3546.18|3506.81|3501.51|6681
1711954800000|2024-04-01 07:00:00|3545.8|3540.5|3549.43|3544.13|3559.2|3553.9|3541.66|3536.36|2650
1711958400000|2024-04-01 08:00:00|3549.16|3543.86|3537.88|3532.58|3549.8|3544.5|3523.38|3518.08|4385
1711962000000|2024-04-01 09:00:00|3537.8|3532.5|3543.66|3538.36|3554.38|3549.08|3537.39|3532.09|3487
1711965600000|2024-04-01 10:00:00|3543.34|3538.04|3549.76|3544.46|3550.18|3544.88|3532.17|3526.87|2643
1711969200000|2024-04-01 11:00:00|3549.41|3544.11|3541.39|3536.09|3563.52|3558.22|3538.92|3533.62|2885
1711972800000|2024-04-01 12:00:00|3541.29|3535.99|3560.66|3555.36|3562.65|3557.35|3538.45|3533.15|4816
1711976400000|2024-04-01 13:00:00|3560.56|3555.26|3558.08|3552.78|3573.4|3568.1|3549.66|3544.36|6222
1711980000000|2024-04-01 14:00:00|3558.07|3552.77|3511.15|3505.85|3560.86|3555.56|3495.94|3490.64|8666
1711983600000|2024-04-01 15:00:00|3511.31|3506.01|3446.73|3441.43|3516.5|3511.2|3440|3434.7|11088
1711987200000|2024-04-01 16:00:00|3446.72|3441.42|3448.31|3443.01|3465.98|3460.68|3435.73|3430.43|7277
1711990800000|2024-04-01 17:00:00|3448.37|3443.07|3445.14|3439.84|3453.73|3448.43|3416.85|3411.55|5231
1711994400000|2024-04-01 18:00:00|3445.55|3440.25|3449.26|3443.96|3452|3446.7|3421.33|3416.03|5848
1711998000000|2024-04-01 19:00:00|3449.48|3444.18|3489.02|3483.72|3493|3487.7|3445.65|3440.35|4453
1712001600000|2024-04-01 20:00:00|3489.15|3483.85|3499.43|3494.13|3499.46|3494.16|3474.32|3469.02|3195
1712005200000|2024-04-01 21:00:00|3499.35|3494.05|3496.23|3490.93|3507.49|3502.19|3487.83|3482.53|6937
1712008800000|2024-04-01 22:00:00|3496.16|3490.86|3506.95|3501.65|3517.27|3511.97|3493.69|3488.39|4359
1712012400000|2024-04-01 23:00:00|3507.02|3501.72|3507.04|3501.74|3517.65|3512.35|3504.77|3499.47|2865
1712016000000|2024-04-02 00:00:00|3507.22|3501.92|3490.27|3484.97|3509.81|3504.51|3474.07|3468.77|4324
1712019600000|2024-04-02 01:00:00|3490.61|3485.31|3496.46|3491.16|3506.01|3500.71|3485.54|3480.24|3967
1712023200000|2024-04-02 02:00:00|3496.54|3491.24|3370.45|3365.15|3497.25|3491.95|3324.82|3319.52|7323
1712026800000|2024-04-02 03:00:00|3370.4|3365.1|3371|3365.7|3386.55|3381.25|3356.03|3350.73|6029
1712030400000|2024-04-02 04:00:00|3369.2|3363.9|3368.1|3362.8|3386.02|3380.72|3351.15|3345.85|3410
1712034000000|2024-04-02 05:00:00|3367.44|3362.14|3372.24|3366.94|3376.44|3371.14|3340.25|3334.95|3725
1712037600000|2024-04-02 06:00:00|3371.69|3366.39|3387.14|3381.84|3393.6|3388.3|3369.5|3364.2|2668
1712041200000|2024-04-02 07:00:00|3386.09|3380.79|3366.59|3361.29|3392.9|3387.6|3365.79|3360.49|2924
1712044800000|2024-04-02 08:00:00|3366.32|3361.02|3339.34|3334.04|3375.04|3369.74|3330.15|3324.85|5317
1712048400000|2024-04-02 09:00:00|3338.44|3333.14|3348.06|3342.76|3357.71|3352.41|3316.06|3310.76|7692
1712052000000|2024-04-02 10:00:00|3348.69|3343.39|3331.17|3325.87|3352|3346.7|3312.55|3307.25|8045
1712055600000|2024-04-02 11:00:00|3331.02|3325.72|3311.48|3306.18|3335.11|3329.81|3280.57|3275.27|10587
1712059200000|2024-04-02 12:00:00|3311.25|3305.95|3299.41|3294.11|3326.66|3321.36|3290.97|3285.67|7816
1712062800000|2024-04-02 13:00:00|3299.34|3294.04|3273.47|3268.17|3309.69|3304.39|3237.85|3232.55|10492
1712066400000|2024-04-02 14:00:00|3273.85|3268.55|3295.91|3290.61|3320.52|3315.22|3272.05|3266.75|9824
1712070000000|2024-04-02 15:00:00|3295.97|3290.67|3243.37|3238.07|3314.14|3308.84|3235.42|3230.12|7695
1712073600000|2024-04-02 16:00:00|3243.25|3237.95|3264.46|3259.16|3272.83|3267.53|3215.29|3209.99|9863
1712077200000|2024-04-02 17:00:00|3264.19|3258.89|3272.28|3266.98|3275.12|3269.82|3247.3|3242|6472
1712080800000|2024-04-02 18:00:00|3272|3266.7|3277.37|3272.07|3287.23|3281.93|3260.19|3254.89|5187
1712084400000|2024-04-02 19:00:00|3278.35|3273.05|3281.03|3275.73|3287.5|3282.2|3268.45|3263.15|4230
1712088000000|2024-04-02 20:00:00|3281.38|3276.08|3273.98|3268.68|3298.25|3292.95|3262.88|3257.58|4475
1712091600000|2024-04-02 21:00:00|3273.86|3268.56|3269.67|3264.37|3278.02|3272.72|3245.92|3240.62|8420
1712095200000|2024-04-02 22:00:00|3270.28|3264.98|3301.53|3296.23|3305.98|3300.68|3262.38|3257.08|3884
1712098800000|2024-04-02 23:00:00|3301.65|3296.35|3281.65|3276.35|3308.45|3303.15|3273.7|3268.4|3572
1712102400000|2024-04-03 00:00:00|3281.63|3276.33|3281.24|3275.94|3293.55|3288.25|3205.47|3200.17|8708
1712106000000|2024-04-03 01:00:00|3281.1|3275.8|3300.07|3294.77|3306.89|3301.59|3259.39|3254.09|8029
1712109600000|2024-04-03 02:00:00|3300.18|3294.88|3310.26|3304.96|3314.81|3309.51|3296.99|3291.69|6805
1712113200000|2024-04-03 03:00:00|3310.27|3304.97|3318.78|3313.48|3326.15|3320.85|3298.78|3293.48|5068
1712116800000|2024-04-03 04:00:00|3318.23|3312.93|3318.03|3312.73|3327.27|3321.97|3310.2|3304.9|4125
1712120400000|2024-04-03 05:00:00|3317.84|3312.54|3297.4|3292.1|3320.21|3314.91|3284.88|3279.58|4141
1712124000000|2024-04-03 06:00:00|3297.19|3291.89|3315.13|3309.83|3317.05|3311.75|3293.25|3287.95|4482
1712127600000|2024-04-03 07:00:00|3314.01|3308.71|3310.31|3305.01|3323.16|3317.86|3303.85|3298.55|2712
1712131200000|2024-04-03 08:00:00|3310.12|3304.82|3347.38|3342.08|3360.49|3355.19|3294.35|3289.05|4327
1712134800000|2024-04-03 09:00:00|3347.37|3342.07|3349.54|3344.24|3358.53|3353.23|3333.48|3328.18|3692
1712138400000|2024-04-03 10:00:00|3349.63|3344.33|3322.2|3316.9|3351.73|3346.43|3309.91|3304.61|4412
1712142000000|2024-04-03 11:00:00|3322.84|3317.54|3320.64|3315.34|3329.72|3324.42|3294.11|3288.81|5393
1712145600000|2024-04-03 12:00:00|3321.45|3316.15|3313.73|3308.43|3332.6|3327.3|3303.65|3298.35|5472
1712149200000|2024-04-03 13:00:00|3313.53|3308.23|3314.68|3309.38|3321.89|3316.59|3296.05|3290.75|5997
1712152800000|2024-04-03 14:00:00|3315.07|3309.77|3360.88|3355.58|3367.44|3362.14|3315.07|3309.77|7351
1712156400000|2024-04-03 15:00:00|3361.06|3355.76|3331.86|3326.56|3361.65|3356.35|3314.27|3308.97|6275
1712160000000|2024-04-03 16:00:00|3331.69|3326.39|3352.43|3347.13|3370.25|3364.95|3328.8|3323.5|6498
1712163600000|2024-04-03 17:00:00|3352.17|3346.87|3327.88|3322.58|3359.94|3354.64|3312.35|3307.05|5101
1712167200000|2024-04-03 18:00:00|3327.35|3322.05|3337.06|3331.76|3337.06|3331.76|3285.8|3280.5|5768
1712170800000|2024-04-03 19:00:00|3336.84|3331.54|3318.1|3312.8|3344.52|3339.22|3314.35|3309.05|4932
1712174400000|2024-04-03 20:00:00|3317.42|3312.12|3309.8|3304.5|3320.2|3314.9|3297.5|3292.2|3864
1712178000000|2024-04-03 21:00:00|3309.85|3304.55|3320.98|3315.68|3321.19|3315.89|3291.96|3286.66|8164
1712181600000|2024-04-03 22:00:00|3320.93|3315.63|3321.67|3316.37|3324.85|3319.55|3312.38|3307.08|4412
1712185200000|2024-04-03 23:00:00|3321.68|3316.38|3314.13|3308.83|3328.37|3323.07|3312.93|3307.63|3331
1712188800000|2024-04-04 00:00:00|3313.87|3308.57|3330.96|3325.66|3335.65|3330.35|3306.93|3301.63|4863
1712192400000|2024-04-04 01:00:00|3331.11|3325.81|3324.8|3319.5|3336.14|3330.84|3315.64|3310.34|3429
1712196000000|2024-04-04 02:00:00|3324.6|3319.3|3279.49|3274.19|3325.52|3320.22|3269.44|3264.14|4343
1712199600000|2024-04-04 03:00:00|3280.05|3274.75|3277.76|3272.46|3289.39|3284.09|3266.83|3261.53|4529
1712203200000|2024-04-04 04:00:00|3277.79|3272.49|3290.79|3285.49|3295.54|3290.24|3254.6|3249.3|5662
1712206800000|2024-04-04 05:00:00|3290.73|3285.43|3298.82|3293.52|3305.57|3300.27|3284.56|3279.26|3469
1712210400000|2024-04-04 06:00:00|3298.9|3293.6|3313.32|3308.02|3315.43|3310.13|3297.26|3291.96|3520
1712214000000|2024-04-04 07:00:00|3313.19|3307.89|3325.39|3320.09|3336.15|3330.85|3304.89|3299.59|5690
1712217600000|2024-04-04 08:00:00|3325.29|3319.99|3335.24|3329.94|3338.9|3333.6|3321.5|3316.2|5196
1712221200000|2024-04-04 09:00:00|3335.31|3330.01|3340.87|3335.57|3343.62|3338.32|3331.64|3326.34|3900
1712224800000|2024-04-04 10:00:00|3340.89|3335.59|3344.03|3338.73|3358.13|3352.83|3333.22|3327.92|6006
1712228400000|2024-04-04 11:00:00|3344.02|3338.72|3343.05|3337.75|3351.95|3346.65|3336.56|3331.26|5705
1712232000000|2024-04-04 12:00:00|3343.03|3337.73|3350.15|3344.85|3357.38|3352.08|3341.37|3336.07|6631
1712235600000|2024-04-04 13:00:00|3350.25|3344.95|3369.47|3364.17|3383|3377.7|3349.69|3344.39|6231
1712239200000|2024-04-04 14:00:00|3369.16|3363.86|3383.95|3378.65|3398.05|3392.75|3363.01|3357.71|5298
1712242800000|2024-04-04 15:00:00|3385.4|3380.1|3367.26|3361.96|3387.43|3382.13|3363.09|3357.79|2375
1712246400000|2024-04-04 16:00:00|3367.3|3362|3378.07|3372.77|3395.83|3390.53|3364.13|3358.83|4332
1712250000000|2024-04-04 17:00:00|3379.1|3373.8|3416.35|3411.05|3420.06|3414.76|3375.15|3369.85|3961
1712253600000|2024-04-04 18:00:00|3415.28|3409.98|3382.4|3377.1|3446.09|3440.79|3379.26|3373.96|7066
1712257200000|2024-04-04 19:00:00|3382.37|3377.07|3368.49|3363.19|3388.93|3383.63|3364.03|3358.73|5040
1712260800000|2024-04-04 20:00:00|3368.93|3363.63|3328.6|3323.3|3373.12|3367.82|3282.45|3277.15|7669
1712264400000|2024-04-04 21:00:00|3328.59|3323.29|3324.25|3318.95|3341.04|3335.74|3303.4|3298.1|8302
1712268000000|2024-04-04 22:00:00|3324.35|3319.05|3315.86|3310.56|3333.9|3328.6|3311.55|3306.25|4459
1712271600000|2024-04-04 23:00:00|3315.36|3310.06|3330.66|3325.36|3339.63|3334.33|3312.19|3306.89|4575
1712275200000|2024-04-05 00:00:00|3330.85|3325.55|3332.31|3327.01|3338.15|3332.85|3311.43|3306.13|4507
1712278800000|2024-04-05 01:00:00|3332.28|3326.98|3302.81|3297.51|3333.32|3328.02|3289.51|3284.21|4574
1712282400000|2024-04-05 02:00:00|3302.63|3297.33|3270.75|3265.45|3304.13|3298.83|3255.46|3250.16|6763
1712286000000|2024-04-05 03:00:00|3270.66|3265.36|3310.96|3305.66|3313.46|3308.16|3267.79|3262.49|5562
1712289600000|2024-04-05 04:00:00|3310.85|3305.55|3298.79|3293.49|3321.16|3315.86|3279.28|3273.98|5843
1712293200000|2024-04-05 05:00:00|3298.74|3293.44|3277.48|3272.18|3299.8|3294.5|3245.79|3240.49|7107
1712296800000|2024-04-05 06:00:00|3277.39|3272.09|3291.18|3285.88|3294.65|3289.35|3272.66|3267.36|5070
1712300400000|2024-04-05 07:00:00|3291.09|3285.79|3290.1|3284.8|3294.76|3289.46|3276.3|3271|6054
1712304000000|2024-04-05 08:00:00|3290.21|3284.91|3287.56|3282.26|3315.54|3310.24|3280.55|3275.25|6601
1712307600000|2024-04-05 09:00:00|3287.57|3282.27|3280.22|3274.92|3287.72|3282.42|3256.06|3250.76|7664
1712311200000|2024-04-05 10:00:00|3280.26|3274.96|3278.99|3273.69|3287.03|3281.73|3259.01|3253.71|6735
1712314800000|2024-04-05 11:00:00|3278.93|3273.63|3246.27|3240.97|3282.21|3276.91|3239.89|3234.59|6723
1712318400000|2024-04-05 12:00:00|3246.37|3241.07|3264.74|3259.44|3268.16|3262.86|3213.86|3208.56|8957
1712322000000|2024-04-05 13:00:00|3264.82|3259.52|3287.25|3281.95|3292.17|3286.87|3238.25|3232.95|6627
1712325600000|2024-04-05 14:00:00|3286.51|3281.21|3321.79|3316.49|3332.65|3327.35|3279.45|3274.15|9252
1712329200000|2024-04-05 15:00:00|3322.57|3317.27|3331.19|3325.89|3331.77|3326.47|3305|3299.7|6835
1712332800000|2024-04-05 16:00:00|3330.06|3324.76|3323.23|3317.93|3336.37|3331.07|3315.17|3309.87|5474
1712336400000|2024-04-05 17:00:00|3324.08|3318.78|3315.69|3310.39|3333.47|3328.17|3311.24|3305.94|4673
1712340000000|2024-04-05 18:00:00|3315.55|3310.25|3329.86|3324.56|3338.52|3333.22|3308.9|3303.6|6821
1712343600000|2024-04-05 19:00:00|3329.94|3324.64|3323.14|3317.84|3348.82|3343.52|3322.64|3317.34|7152
1712347200000|2024-04-05 20:00:00|3322.86|3317.56|3339.76|3334.46|3347.72|3342.42|3320.91|3315.61|7562
1712386800000|2024-04-06 07:00:00|3346.35|3341.05|3334.22|3328.92|3346.85|3341.55|3331.62|3326.32|6180
1712390400000|2024-04-06 08:00:00|3334.18|3328.88|3344.59|3339.29|3347.2|3341.9|3329.08|3323.78|6882
1712394000000|2024-04-06 09:00:00|3344.67|3339.37|3336.42|3331.12|3353.98|3348.68|3333.98|3328.68|8484
1712397600000|2024-04-06 10:00:00|3336.38|3331.08|3342.12|3336.82|3345.26|3339.96|3334.82|3329.52|6530
1712401200000|2024-04-06 11:00:00|3342.22|3336.92|3333.79|3328.49|3348.98|3343.68|3332.55|3327.25|6794
1712404800000|2024-04-06 12:00:00|3333.83|3328.53|3336.08|3330.78|3340.12|3334.82|3324.78|3319.48|6158
1712408400000|2024-04-06 13:00:00|3336.05|3330.75|3321.81|3316.51|3336.18|3330.88|3317.47|3312.17|7938
1712412000000|2024-04-06 14:00:00|3321.95|3316.65|3338.18|3332.88|3342.04|3336.74|3320.24|3314.94|7205
1712415600000|2024-04-06 15:00:00|3338.34|3333.04|3338.82|3333.52|3363.96|3358.66|3335.83|3330.53|9481
1712419200000|2024-04-06 16:00:00|3338.84|3333.54|3342.72|3337.42|3342.88|3337.58|3334.64|3329.34|7555
1712422800000|2024-04-06 17:00:00|3342.77|3337.47|3344.76|3339.46|3356.95|3351.65|3336.03|3330.73|6334
1712426400000|2024-04-06 18:00:00|3344.75|3339.45|3350.76|3345.46|3350.96|3345.66|3340.54|3335.24|5084
1712430000000|2024-04-06 19:00:00|3350.5|3345.2|3351.9|3346.6|3360.07|3354.77|3345.5|3340.2|4929
1712433600000|2024-04-06 20:00:00|3352.41|3347.11|3365.06|3359.76|3366.99|3361.69|3347.08|3341.78|5497
1712437200000|2024-04-06 21:00:00|3365.1|3359.8|3355.62|3350.32|3370.91|3365.61|3352.63|3347.33|4392
1712440800000|2024-04-06 22:00:00|3355.43|3350.13|3380.88|3375.58|3381.86|3376.56|3355.18|3349.88|7211
1712444400000|2024-04-06 23:00:00|3380.8|3375.5|3355.42|3350.12|3400.87|3395.57|3354.38|3349.08|10383
1712448000000|2024-04-07 00:00:00|3355.44|3350.14|3360.93|3355.63|3363.5|3358.2|3347.81|3342.51|8794
1712451600000|2024-04-07 01:00:00|3360.85|3355.55|3391.91|3386.61|3399.71|3394.41|3359.99|3354.69|10166
1712455200000|2024-04-07 02:00:00|3391.92|3386.62|3386.36|3381.06|3415.32|3410.02|3382.85|3377.55|9208
1712458800000|2024-04-07 03:00:00|3386.29|3380.99|3391.9|3386.6|3396.04|3390.74|3383.04|3377.74|7118
1712462400000|2024-04-07 04:00:00|3391.95|3386.65|3388.33|3383.03|3396.59|3391.29|3378.64|3373.34|6115
1712466000000|2024-04-07 05:00:00|3388.27|3382.97|3402.94|3397.64|3408.94|3403.64|3387.36|3382.06|5242
1712469600000|2024-04-07 06:00:00|3402.95|3397.65|3388.54|3383.24|3403.7|3398.4|3385.15|3379.85|6775
1712473200000|2024-04-07 07:00:00|3388.51|3383.21|3389.47|3384.17|3398.18|3392.88|3387.32|3382.02|3853
1712476800000|2024-04-07 08:00:00|3389.52|3384.22|3395.84|3390.54|3397.8|3392.5|3387.78|3382.48|1940
1712480400000|2024-04-07 09:00:00|3395.7|3390.4|3386.45|3381.15|3397.29|3391.99|3380.9|3375.6|4519
1712484000000|2024-04-07 10:00:00|3386.5|3381.2|3395.49|3390.19|3396.63|3391.33|3380.67|3375.37|4985
1712487600000|2024-04-07 11:00:00|3395.42|3390.12|3393.31|3388.01|3396.67|3391.37|3387.41|3382.11|4401
1712491200000|2024-04-07 12:00:00|3393.45|3388.15|3404.01|3398.71|3409.82|3404.52|3387.79|3382.49|6073
1712494800000|2024-04-07 13:00:00|3404|3398.7|3409.38|3404.08|3422.66|3417.36|3400.96|3395.66|8427
1712498400000|2024-04-07 14:00:00|3409.33|3404.03|3411.2|3405.9|3416.35|3411.05|3397.74|3392.44|8337
1712502000000|2024-04-07 15:00:00|3411.09|3405.79|3392.91|3387.61|3419.67|3414.37|3389|3383.7|9168
1712505600000|2024-04-07 16:00:00|3392.97|3387.67|3398.58|3393.28|3415.15|3409.85|3390.99|3385.69|11062
1712509200000|2024-04-07 17:00:00|3398.57|3393.27|3389.19|3383.89|3400.4|3395.1|3380.73|3375.43|8907
1712512800000|2024-04-07 18:00:00|3389.18|3383.88|3385.41|3380.11|3390.4|3385.1|3372.2|3366.9|8311
1712516400000|2024-04-07 19:00:00|3385.4|3380.1|3386.97|3376.67|3395.86|3388.97|3378.89|3368.59|7472
1712520000000|2024-04-07 20:00:00|3386.95|3376.65|3404|3398.7|3408.19|3399.82|3383.6|3373.3|7000
1712523600000|2024-04-07 21:00:00|3404.02|3398.72|3402.29|3396.99|3415.6|3410.3|3401.39|3396.09|4130
1712527200000|2024-04-07 22:00:00|3402.68|3397.38|3423.78|3418.48|3431.99|3426.69|3398.13|3392.83|5430
1712530800000|2024-04-07 23:00:00|3424.19|3418.89|3456.78|3451.48|3462.14|3456.84|3422.66|3417.36|5390
1712534400000|2024-04-08 00:00:00|3456.95|3451.65|3431.76|3426.46|3459.98|3454.68|3427.4|3422.1|5859
1712538000000|2024-04-08 01:00:00|3431.32|3426.02|3427.72|3422.42|3443.09|3437.79|3423.55|3418.25|6179
1712541600000|2024-04-08 02:00:00|3427.68|3422.38|3427.65|3422.35|3440.03|3434.73|3421.1|3415.8|5372
1712545200000|2024-04-08 03:00:00|3427.87|3422.57|3425.7|3420.4|3427.97|3422.67|3410.65|3405.35|5405
1712548800000|2024-04-08 04:00:00|3425.66|3420.36|3422.7|3417.4|3429.75|3424.45|3416.26|3410.96|3576
1712552400000|2024-04-08 05:00:00|3422.79|3417.49|3431.26|3425.96|3435.59|3430.29|3422.73|3417.43|4256
1712556000000|2024-04-08 06:00:00|3431.61|3426.31|3434.32|3429.02|3435.07|3429.77|3424.3|3419|3547
1712559600000|2024-04-08 07:00:00|3433.66|3428.36|3476.61|3471.31|3480.38|3475.08|3432.83|3427.53|6377
1712563200000|2024-04-08 08:00:00|3476.54|3471.24|3598.41|3593.11|3613.37|3608.07|3472.8|3467.5|9333
1712566800000|2024-04-08 09:00:00|3598.9|3593.6|3621.09|3615.79|3626.92|3621.62|3588.95|3583.65|8786
1712570400000|2024-04-08 10:00:00|3620.9|3615.6|3621.69|3616.39|3634.9|3629.6|3610.94|3605.64|8397
1712574000000|2024-04-08 11:00:00|3621.37|3616.07|3635.05|3629.75|3642.17|3636.87|3616.79|3611.49|4519
1712577600000|2024-04-08 12:00:00|3635.26|3629.96|3645.53|3640.23|3670.9|3665.6|3634.7|3629.4|5920
1712581200000|2024-04-08 13:00:00|3645.37|3640.07|3630.11|3624.81|3673.66|3668.36|3616.45|3611.15|6213
1712584800000|2024-04-08 14:00:00|3630.12|3624.82|3650.65|3639.75|3654.99|3644.09|3618.66|3613.36|7761
1712588400000|2024-04-08 15:00:00|3650.62|3639.72|3631.85|3626.35|3655.45|3647.3|3625.88|3620.38|7187
1712592000000|2024-04-08 16:00:00|3631.9|3626.4|3661.4|3655.9|3666.76|3661.26|3629.91|3624.41|6950
1712595600000|2024-04-08 17:00:00|3661.33|3655.83|3670.95|3665.45|3677.94|3672.44|3643.75|3638.25|6392
1712599200000|2024-04-08 18:00:00|3671.14|3665.64|3695.13|3689.63|3714.05|3708.55|3671.14|3665.64|6034
1712602800000|2024-04-08 19:00:00|3695.01|3689.51|3705|3699.4|3707.23|3701.63|3685.12|3679.62|4089
1712606400000|2024-04-08 20:00:00|3705.4|3699.8|3692.37|3686.77|3710.4|3704.8|3684.22|3678.62|4466
1712610000000|2024-04-08 21:00:00|3692.39|3686.79|3688.81|3683.21|3699.12|3693.52|3685.77|3680.17|4862
1712613600000|2024-04-08 22:00:00|3688.55|3682.95|3724.02|3718.42|3731.21|3725.61|3685.41|3679.81|5856
1712617200000|2024-04-08 23:00:00|3724.07|3718.47|3697.36|3691.76|3732.98|3727.38|3693.05|3687.45|6211
1712620800000|2024-04-09 00:00:00|3697.41|3691.81|3697.06|3691.46|3727.47|3721.87|3690.41|3684.81|5491
1712624400000|2024-04-09 01:00:00|3697.03|3691.43|3682.99|3677.39|3699.65|3694.05|3668.23|3662.63|6989
1712628000000|2024-04-09 02:00:00|3682.81|3677.21|3709.2|3703.6|3729.38|3723.78|3678.27|3672.67|6169
1712631600000|2024-04-09 03:00:00|3709.39|3703.79|3695.4|3689.8|3719.63|3714.03|3686.24|3680.64|6925
1712635200000|2024-04-09 04:00:00|3695.21|3689.61|3698.97|3693.37|3704.74|3699.14|3676.49|3670.89|6532
1712638800000|2024-04-09 05:00:00|3698.92|3693.32|3695.03|3689.43|3704.03|3698.43|3683.91|3678.31|6425
1712642400000|2024-04-09 06:00:00|3695.16|3689.56|3645.78|3640.18|3699.55|3693.95|3634.7|3629.1|7118
1712646000000|2024-04-09 07:00:00|3645.95|3640.35|3644.96|3639.36|3660.36|3654.76|3635.51|3629.91|6351
1712649600000|2024-04-09 08:00:00|3644.95|3639.35|3631.93|3626.33|3644.95|3639.35|3584.16|3578.56|9004
1712653200000|2024-04-09 09:00:00|3631.83|3626.23|3632.81|3627.21|3649.61|3644.01|3619.97|3614.37|5691
1712656800000|2024-04-09 10:00:00|3632.94|3627.34|3630.81|3625.21|3641.6|3636|3616.7|3611.1|5825
1712660400000|2024-04-09 11:00:00|3630.93|3625.33|3635.65|3630.05|3646.05|3640.45|3627.2|3621.6|5129
1712664000000|2024-04-09 12:00:00|3635.75|3630.15|3633.01|3627.41|3646|3640.4|3623.73|3618.13|5251
1712667600000|2024-04-09 13:00:00|3633.05|3627.45|3595.93|3590.33|3641.41|3635.81|3594.84|3589.24|8424
1712671200000|2024-04-09 14:00:00|3595.99|3590.39|3525.32|3519.72|3615.24|3609.64|3495.71|3490.11|10692
1712674800000|2024-04-09 15:00:00|3525.36|3519.76|3532.52|3527.22|3534.59|3529.29|3482.4|3476.8|10104
1712678400000|2024-04-09 16:00:00|3532.46|3527.16|3499.97|3494.67|3535.25|3529.95|3498.66|3493.36|8779
1712682000000|2024-04-09 17:00:00|3500.16|3494.86|3506.21|3500.91|3509.25|3503.95|3455.85|3450.55|7974
1712685600000|2024-04-09 18:00:00|3506.26|3500.96|3507.11|3501.81|3514.65|3509.35|3499.66|3494.36|6108
1712689200000|2024-04-09 19:00:00|3507.03|3501.73|3520.06|3514.76|3526.26|3520.96|3497.06|3491.76|5095
1712692800000|2024-04-09 20:00:00|3519.68|3514.38|3516.05|3510.75|3527.53|3522.23|3513.64|3508.34|4571
1712696400000|2024-04-09 21:00:00|3515.92|3510.62|3510.18|3504.88|3517.26|3511.96|3499.23|3493.93|4513
1712700000000|2024-04-09 22:00:00|3510.2|3504.9|3519.6|3514.3|3524.27|3518.97|3505.06|3499.76|4363
1712703600000|2024-04-09 23:00:00|3520.36|3515.06|3508.34|3503.04|3520.36|3515.06|3489.24|3483.94|6541
1712707200000|2024-04-10 00:00:00|3508.46|3503.16|3508.96|3503.66|3522.57|3517.27|3499.82|3494.52|6498
1712710800000|2024-04-10 01:00:00|3507.8|3502.5|3517.75|3512.45|3518.66|3513.36|3475.83|3470.53|7199
1712714400000|2024-04-10 02:00:00|3517.61|3512.31|3480.22|3474.92|3539.66|3534.36|3468.47|3463.17|9007
1712718000000|2024-04-10 03:00:00|3480.18|3474.88|3515.4|3510.1|3516.61|3511.31|3475.81|3470.51|7914
1712721600000|2024-04-10 04:00:00|3515.07|3509.77|3518.39|3513.09|3526.78|3521.48|3508.47|3503.17|7525
1712725200000|2024-04-10 05:00:00|3518.49|3513.19|3535.54|3530.24|3543.05|3537.75|3517.66|3512.36|7055
1712728800000|2024-04-10 06:00:00|3535.42|3530.12|3541.66|3536.36|3556.35|3551.05|3532.96|3527.66|6582
1712732400000|2024-04-10 07:00:00|3541.5|3536.2|3539.37|3534.07|3552.54|3547.24|3537.11|3531.81|7048
1712736000000|2024-04-10 08:00:00|3539.3|3534|3520.24|3514.94|3539.71|3534.41|3503.83|3498.53|7743
1712739600000|2024-04-10 09:00:00|3520.15|3514.85|3534.55|3529.25|3539.13|3533.83|3509.21|3503.91|5718
1712743200000|2024-04-10 10:00:00|3534.65|3529.35|3521.97|3516.67|3542.88|3537.58|3495.94|3490.64|8359
1712746800000|2024-04-10 11:00:00|3522.01|3516.71|3523.97|3518.67|3528.65|3523.35|3515.57|3510.27|6997
1712750400000|2024-04-10 12:00:00|3523.98|3518.68|3442.43|3437.13|3530.85|3525.55|3415.27|3409.97|10120
1712754000000|2024-04-10 13:00:00|3441.94|3436.64|3462.55|3457.25|3466.2|3460.9|3417.93|3412.63|9765
1712757600000|2024-04-10 14:00:00|3462.32|3457.02|3489.02|3483.72|3505.45|3500.15|3448.88|3443.58|8638
1712761200000|2024-04-10 15:00:00|3488.98|3483.68|3481.06|3475.76|3492.18|3486.88|3464.58|3459.28|8161
1712764800000|2024-04-10 16:00:00|3481.38|3476.08|3530.09|3524.79|3535.42|3530.12|3472.09|3466.79|7512
1712768400000|2024-04-10 17:00:00|3530.06|3524.76|3520.4|3515.1|3549.96|3544.66|3514.09|3508.79|9221
1712772000000|2024-04-10 18:00:00|3520.64|3515.34|3497.86|3492.56|3522.45|3517.15|3481.27|3475.97|7982
1712775600000|2024-04-10 19:00:00|3497.9|3492.6|3524.27|3518.97|3525.48|3520.18|3491.47|3486.17|6482
1712779200000|2024-04-10 20:00:00|3524.23|3518.93|3516.64|3511.34|3532.35|3527.05|3513.88|3508.58|5947
1712782800000|2024-04-10 21:00:00|3516.62|3511.32|3515.69|3510.39|3520.07|3514.77|3498.15|3492.85|6432
1712786400000|2024-04-10 22:00:00|3515.76|3510.46|3541.06|3535.76|3565.44|3560.14|3514.45|3509.15|6176
1712790000000|2024-04-10 23:00:00|3541.02|3535.72|3548.08|3542.78|3549.7|3544.4|3535.41|3530.11|4700
1712793600000|2024-04-11 00:00:00|3548.29|3542.99|3536.66|3531.36|3550.81|3545.51|3529.89|3524.59|5541
1712797200000|2024-04-11 01:00:00|3536.56|3531.26|3533.61|3528.31|3545.66|3540.36|3527.66|3522.36|4697
1712800800000|2024-04-11 02:00:00|3533.6|3528.3|3569.18|3563.88|3578|3572.7|3531|3525.7|5430
1712804400000|2024-04-11 03:00:00|3569.21|3563.91|3578.49|3573.19|3578.49|3573.19|3558.66|3553.36|4774
1712808000000|2024-04-11 04:00:00|3578.52|3573.22|3564.45|3559.15|3584.54|3579.24|3555.93|3550.63|6766
1712811600000|2024-04-11 05:00:00|3564.3|3559|3566.14|3560.84|3571.95|3566.65|3559.12|3553.82|5891
1712815200000|2024-04-11 06:00:00|3565.95|3560.65|3578.25|3572.95|3588.39|3583.09|3564.87|3559.57|5607
1712818800000|2024-04-11 07:00:00|3578.45|3573.15|3585.92|3580.62|3607.39|3602.09|3578.2|3572.9|5833
1712822400000|2024-04-11 08:00:00|3585.93|3580.63|3610.45|3605.15|3620.29|3614.99|3580.94|3575.64|5872
1712826000000|2024-04-11 09:00:00|3610.43|3605.13|3581.5|3576.2|3611.38|3606.08|3580.85|3575.55|6238
1712829600000|2024-04-11 10:00:00|3581.41|3576.11|3562.98|3557.68|3587.24|3581.94|3561.86|3556.56|5229
1712833200000|2024-04-11 11:00:00|3563.71|3558.41|3525.74|3520.44|3568.54|3563.24|3517.74|3512.44|4714
1712836800000|2024-04-11 12:00:00|3525.76|3520.46|3560.32|3555.02|3577.28|3571.98|3523.08|3517.78|9558
1712840400000|2024-04-11 13:00:00|3560.37|3555.07|3528.84|3523.54|3573.18|3567.88|3492.8|3487.5|9935
1712844000000|2024-04-11 14:00:00|3529.01|3523.71|3496.38|3491.08|3529.88|3524.58|3489.35|3484.05|8885
1712847600000|2024-04-11 15:00:00|3496.57|3491.27|3510.76|3505.46|3513.62|3508.32|3489.67|3484.37|7172
1712851200000|2024-04-11 16:00:00|3510.8|3505.5|3506.25|3500.95|3524.5|3519.2|3476.91|3471.61|7679
1712854800000|2024-04-11 17:00:00|3506.46|3501.16|3514.58|3509.28|3523.51|3518.21|3501.28|3495.98|6687
1712858400000|2024-04-11 18:00:00|3514.34|3509.04|3507.72|3502.42|3520.04|3514.74|3498.19|3492.89|5328
1712862000000|2024-04-11 19:00:00|3507.73|3502.43|3520.65|3515.35|3521.18|3515.88|3500.29|3494.99|4711
1712865600000|2024-04-11 20:00:00|3520.45|3515.15|3526.89|3521.59|3535.1|3529.8|3515.13|3509.83|3701
1712869200000|2024-04-11 21:00:00|3526.88|3521.58|3503.44|3498.14|3527.15|3521.85|3498.65|3493.35|6330
1712872800000|2024-04-11 22:00:00|3503.56|3498.26|3508.89|3503.59|3515.41|3510.11|3502.64|3497.34|2990
1712876400000|2024-04-11 23:00:00|3508.66|3503.36|3505.65|3500.35|3513.9|3508.6|3493.46|3488.16|4218
1712880000000|2024-04-12 00:00:00|3505.44|3500.14|3526.48|3521.18|3528.2|3522.9|3504.05|3498.75|4922
1712883600000|2024-04-12 01:00:00|3526.45|3521.15|3511.99|3506.69|3528.94|3523.64|3507.8|3502.5|4386
1712887200000|2024-04-12 02:00:00|3511.78|3506.48|3522.93|3517.63|3533.52|3528.22|3505.18|3499.88|5610
1712890800000|2024-04-12 03:00:00|3522.92|3517.62|3537.19|3531.89|3540.58|3535.28|3522.92|3517.62|5362
1712894400000|2024-04-12 04:00:00|3537.07|3531.77|3550.48|3545.18|3555.46|3550.16|3530.99|3525.69|6392
1712898000000|2024-04-12 05:00:00|3550.45|3545.15|3544.81|3539.51|3554.22|3548.92|3539.02|3533.72|5817
1712901600000|2024-04-12 06:00:00|3545.06|3539.76|3537.8|3532.5|3546|3540.7|3530.5|3525.2|4047
1712905200000|2024-04-12 07:00:00|3537.82|3532.52|3519.15|3513.85|3541.9|3536.6|3510.86|3505.56|5060
1712908800000|2024-04-12 08:00:00|3519.23|3513.93|3527.66|3522.36|3530.79|3525.49|3515.86|3510.56|4686
1712912400000|2024-04-12 09:00:00|3527.61|3522.31|3517.37|3512.07|3534.65|3529.35|3511.38|3506.08|5822
1712916000000|2024-04-12 10:00:00|3517.44|3512.14|3532.12|3526.82|3535.13|3529.83|3511.39|3506.09|4270
1712919600000|2024-04-12 11:00:00|3532.18|3526.88|3534.88|3529.58|3543.68|3538.38|3530.31|3525.01|4879
1712923200000|2024-04-12 12:00:00|3534.86|3529.56|3499.73|3494.43|3534.88|3529.58|3490.57|3485.27|4708
1712926800000|2024-04-12 13:00:00|3499.53|3494.23|3465.56|3460.26|3499.53|3494.23|3452.67|3447.37|7543
1712930400000|2024-04-12 14:00:00|3465.84|3460.54|3442.56|3437.26|3476.65|3471.35|3441.29|3435.99|5829
1712934000000|2024-04-12 15:00:00|3442.58|3437.28|3442.92|3437.62|3460|3454.7|3440|3434.7|5408
1712937600000|2024-04-12 16:00:00|3442.91|3437.61|3425.14|3419.84|3456.55|3451.25|3410.75|3405.45|6857
1712941200000|2024-04-12 17:00:00|3424.98|3419.68|3326.76|3321.46|3430.79|3425.49|3291.58|3286.28|9461
1712944800000|2024-04-12 18:00:00|3326.68|3321.38|3214.4|3209.1|3343.22|3337.92|3108.1|3096.5|9442
1712948400000|2024-04-12 19:00:00|3214.5|3209.2|3209.46|3204.16|3244.9|3239.6|3198.4|3193.1|10203
1712952000000|2024-04-12 20:00:00|3209.61|3204.31|3224.64|3219.34|3258.8|3253.5|3204.15|3198.85|12413
1712991600000|2024-04-13 07:00:00|3268.82|3263.52|3260.76|3255.46|3275.35|3270.05|3251.78|3246.48|9990
1712995200000|2024-04-13 08:00:00|3260.67|3255.37|3255.22|3249.92|3266.84|3261.54|3250.92|3245.62|9416
1712998800000|2024-04-13 09:00:00|3255.25|3249.95|3269.2|3263.9|3274.18|3268.88|3251.25|3245.95|9637
1713002400000|2024-04-13 10:00:00|3269.34|3264.04|3279.38|3274.08|3282.32|3277.02|3262.04|3256.74|9412
1713006000000|2024-04-13 11:00:00|3279.33|3274.03|3271.23|3265.93|3304.23|3298.93|3269.42|3264.12|10502
1713009600000|2024-04-13 12:00:00|3271.15|3265.85|3280.8|3275.5|3292.46|3287.16|3261.58|3256.28|10218
1713013200000|2024-04-13 13:00:00|3280.73|3275.43|3273.17|3267.87|3293.58|3288.28|3267.82|3262.52|10432
1713016800000|2024-04-13 14:00:00|3273.13|3267.83|3265.16|3259.86|3281.15|3275.85|3255.64|3250.34|9462
1713020400000|2024-04-13 15:00:00|3265.21|3259.91|3275.23|3269.93|3299.43|3294.13|3258.33|3253.03|10826
1713024000000|2024-04-13 16:00:00|3275.27|3269.97|3248.63|3243.33|3283.1|3277.8|3233.53|3228.23|12795
1713027600000|2024-04-13 17:00:00|3248.45|3243.15|3196.74|3191.44|3249.6|3244.3|3193.04|3187.74|13740
1713031200000|2024-04-13 18:00:00|3196.76|3191.46|3236.68|3231.38|3240.93|3235.63|3185.87|3180.57|12936
1713034800000|2024-04-13 19:00:00|3236.72|3231.42|3088.48|3083.18|3240.45|3235.15|3005.56|3000.26|12187
1713038400000|2024-04-13 20:00:00|3088.66|3083.36|2918.56|2908.56|3096.07|3090.77|2842.44|2809.35|14255
1713042000000|2024-04-13 21:00:00|2917.93|2907.93|2956.82|2946.82|2958.07|2948.07|2865.9|2855.9|13850
1713045600000|2024-04-13 22:00:00|2956.69|2946.69|3025.56|3015.56|3039.7|3029.7|2904.96|2894.96|13956
1713049200000|2024-04-13 23:00:00|3025.38|3015.38|3013.48|3003.48|3069.37|3059.37|3005.91|2995.91|13655
1713052800000|2024-04-14 00:00:00|3013.53|3003.53|2973.69|2963.69|3026.67|3016.67|2915.7|2905.7|13927
1713056400000|2024-04-14 01:00:00|2974.43|2964.43|2999.12|2989.12|3016.21|3006.21|2942.57|2932.57|13577
1713060000000|2024-04-14 02:00:00|2999.32|2989.32|2962.92|2952.92|3012.37|3002.37|2959.53|2949.53|13425
1713063600000|2024-04-14 03:00:00|2962.96|2952.96|2977.17|2967.17|2983.27|2973.27|2917.56|2907.56|13374
1713067200000|2024-04-14 04:00:00|2977.02|2967.02|3048.83|3038.83|3054.55|3044.55|2971.12|2961.12|12982
1713070800000|2024-04-14 05:00:00|3048.81|3038.81|3079.21|3069.21|3083.66|3073.66|3041.78|3031.78|10433
1713074400000|2024-04-14 06:00:00|3079.15|3069.15|3097.65|3087.65|3104.81|3094.81|3061.75|3051.75|12059
1713078000000|2024-04-14 07:00:00|3097.66|3087.66|3090.65|3080.65|3107.89|3097.89|3078.18|3068.18|11849
1713081600000|2024-04-14 08:00:00|3090.4|3080.4|3075.14|3065.14|3106.12|3096.12|3063.63|3053.63|11274
1713085200000|2024-04-14 09:00:00|3075.07|3065.07|3049.42|3039.42|3082.32|3072.32|3032.12|3022.12|12530
1713088800000|2024-04-14 10:00:00|3049.5|3039.5|3061.37|3051.37|3073.24|3063.24|3036.22|3026.22|10949
1713092400000|2024-04-14 11:00:00|3061.53|3051.53|3033.82|3023.82|3067.71|3057.71|3015.71|3005.71|11975
1713096000000|2024-04-14 12:00:00|3033.67|3023.67|3050.08|3040.08|3073.12|3063.12|3029.17|3019.17|12510
1713099600000|2024-04-14 13:00:00|3050.07|3040.07|3039.91|3029.91|3074.37|3064.37|3034.33|3024.33|12975
1713103200000|2024-04-14 14:00:00|3039.79|3029.79|3041.15|3031.15|3064.31|3054.31|3013.01|3003.01|13461
1713106800000|2024-04-14 15:00:00|3040.85|3030.85|3061.17|3051.17|3079.95|3069.95|3038.52|3028.52|12876
1713110400000|2024-04-14 16:00:00|3061.22|3051.22|3087.78|3077.78|3107.11|3097.11|3057.34|3047.34|13250
1713114000000|2024-04-14 17:00:00|3087.79|3077.79|3056.5|3046.5|3100.89|3090.89|2986.12|2976.12|13810
1713117600000|2024-04-14 18:00:00|3056.69|3046.69|3089.69|3079.69|3098.53|3088.53|3044.1|3034.1|13007
1713121200000|2024-04-14 19:00:00|3089.85|3079.85|3081.35|3066.35|3096.33|3086.33|3067.71|3057.71|11759
1713124800000|2024-04-14 20:00:00|3081.33|3066.33|3073.35|3063.35|3098.64|3083.64|3063.64|3053.64|11863
1713128400000|2024-04-14 21:00:00|3073.45|3063.45|3072.26|3062.26|3078.2|3068.2|3054.28|3044.28|8422
1713132000000|2024-04-14 22:00:00|3072.31|3062.31|3162.86|3152.86|3177.2|3167.2|3072.21|3062.21|12934
1713135600000|2024-04-14 23:00:00|3162.87|3152.87|3161|3151|3180.6|3170.6|3155.59|3145.59|11219
1713139200000|2024-04-15 00:00:00|3162.26|3152.26|3121.49|3111.49|3162.59|3152.59|3109.54|3099.54|11647
1713142800000|2024-04-15 01:00:00|3121|3111|3137.22|3127.22|3140.82|3130.82|3109.03|3099.03|11855
1713146400000|2024-04-15 02:00:00|3136.88|3126.88|3145.79|3135.79|3154.3|3144.3|3132.18|3122.18|11733
1713150000000|2024-04-15 03:00:00|3145.72|3135.72|3154.25|3144.25|3164.55|3154.55|3140.98|3130.98|10775
1713153600000|2024-04-15 04:00:00|3154.07|3144.07|3144|3138.7|3155.95|3145.95|3129.02|3119.02|11589
1713157200000|2024-04-15 05:00:00|3144.02|3138.72|3162.22|3156.92|3165.4|3160.1|3139.94|3134.64|9826
1713160800000|2024-04-15 06:00:00|3162.6|3157.3|3247.65|3242.35|3259.74|3254.44|3161.85|3156.55|9400
1713164400000|2024-04-15 07:00:00|3247.36|3242.06|3248.21|3242.91|3257.78|3252.48|3229.47|3224.17|9228
1713168000000|2024-04-15 08:00:00|3248.19|3242.89|3254.62|3249.32|3270.44|3265.14|3240.8|3235.5|9951
1713171600000|2024-04-15 09:00:00|3254.65|3249.35|3260.07|3254.77|3269.35|3264.05|3240.43|3235.13|10481
1713175200000|2024-04-15 10:00:00|3259.26|3253.96|3266.15|3260.85|3273.25|3267.95|3254.16|3248.86|7907
1713178800000|2024-04-15 11:00:00|3266.52|3261.22|3233.78|3228.48|3281.58|3276.28|3231.88|3226.58|8113
1713182400000|2024-04-15 12:00:00|3235.51|3230.21|3235.4|3230.1|3248.26|3242.96|3229.98|3224.68|7330
1713186000000|2024-04-15 13:00:00|3236.53|3231.23|3197.37|3192.07|3243.03|3237.73|3187.43|3182.13|8793
1713189600000|2024-04-15 14:00:00|3197.35|3192.05|3132.16|3126.86|3214|3208.7|3129.67|3124.37|12517
1713193200000|2024-04-15 15:00:00|3132.5|3127.2|3167.91|3162.61|3169.1|3163.8|3106.7|3101.4|11667
1713196800000|2024-04-15 16:00:00|3168.13|3162.83|3140.73|3135.43|3183.55|3178.25|3136.02|3130.72|11253
1713200400000|2024-04-15 17:00:00|3140.66|3135.36|3120.14|3114.84|3177.23|3171.93|3094.27|3088.97|12886
1713204000000|2024-04-15 18:00:00|3119.98|3114.68|3060.11|3054.81|3128.83|3123.53|3051.66|3046.36|11546
1713207600000|2024-04-15 19:00:00|3059.83|3054.53|3105.1|3099.8|3119.15|3113.85|3028.47|3023.17|12292
1713211200000|2024-04-15 20:00:00|3104.93|3099.63|3085.85|3080.55|3119.66|3114.36|3078.32|3073.02|11856
1713214800000|2024-04-15 21:00:00|3085.87|3080.57|3110.53|3105.23|3117.76|3112.46|3063.24|3057.94|10358
1713218400000|2024-04-15 22:00:00|3110.59|3105.29|3129.81|3124.51|3131.5|3126.2|3087.57|3082.27|9860
1713222000000|2024-04-15 23:00:00|3129.86|3124.56|3104.85|3099.55|3130.05|3124.75|3093.64|3088.34|8323
1713225600000|2024-04-16 00:00:00|3105.06|3099.76|3085.87|3080.57|3111.22|3105.92|3065.31|3060.01|10951
1713229200000|2024-04-16 01:00:00|3085.83|3080.53|3082.99|3077.69|3123.93|3118.63|3076.91|3071.61|11937
1713232800000|2024-04-16 02:00:00|3082.97|3077.67|3098.04|3092.74|3103.11|3097.81|3054.65|3049.35|11367
1713236400000|2024-04-16 03:00:00|3098.08|3092.78|3076.74|3071.44|3111|3105.7|3060.91|3055.61|11254
1713240000000|2024-04-16 04:00:00|3076|3070.7|3030.02|3024.72|3082.26|3076.96|2993.8|2988.5|12003
1713243600000|2024-04-16 05:00:00|3030.03|3024.73|3051.81|3046.51|3061.96|3056.66|3022.13|3016.83|11681
1713247200000|2024-04-16 06:00:00|3051.62|3046.32|3087.37|3082.07|3091.44|3086.14|3046.89|3041.59|11010
1713250800000|2024-04-16 07:00:00|3087.14|3081.84|3111.28|3105.98|3129.76|3124.46|3082.44|3077.14|8999
1713254400000|2024-04-16 08:00:00|3111.3|3106|3088.18|3082.88|3114.29|3108.99|3081.94|3076.64|11236
1713258000000|2024-04-16 09:00:00|3088.61|3083.31|3083.8|3078.5|3106.43|3101.13|3079.07|3073.77|10942
1713261600000|2024-04-16 10:00:00|3083.85|3078.55|3055.52|3050.22|3094.1|3088.8|3007.89|3002.59|11465
1713265200000|2024-04-16 11:00:00|3055.4|3050.1|3096.55|3091.25|3102.37|3097.07|3049.21|3043.91|12012
1713268800000|2024-04-16 12:00:00|3096.65|3091.35|3078.55|3073.25|3096.65|3091.35|3067.72|3062.42|12490
1713272400000|2024-04-16 13:00:00|3078.5|3073.2|3070.74|3065.44|3098.76|3093.46|3042.91|3037.61|12344
1713276000000|2024-04-16 14:00:00|3071.06|3065.76|3045.87|3040.57|3096.48|3091.18|3041.34|3036.04|12142
1713279600000|2024-04-16 15:00:00|3045.72|3040.42|3013.11|3007.81|3058.51|3053.21|3013.11|3007.81|11905
1713283200000|2024-04-16 16:00:00|3013.92|3008.62|3060.49|3055.19|3062.25|3056.95|3000.59|2995.29|10925
1713286800000|2024-04-16 17:00:00|3060.53|3055.23|3046.22|3040.92|3087.71|3082.41|3036.34|3031.04|12047
1713290400000|2024-04-16 18:00:00|3046.61|3041.31|3076.36|3071.06|3079.52|3074.22|3039.36|3034.06|11805
1713294000000|2024-04-16 19:00:00|3076.75|3071.45|3061.05|3055.75|3080.65|3075.35|3059.2|3053.9|10566
1713297600000|2024-04-16 20:00:00|3061.14|3055.84|3073.33|3068.03|3075.12|3069.82|3054.63|3049.33|9854
1713301200000|2024-04-16 21:00:00|3073.28|3067.98|3105.65|3100.35|3121.32|3116.02|3071.23|3065.93|10416
1713304800000|2024-04-16 22:00:00|3105.57|3100.27|3097.46|3092.16|3107.89|3102.59|3082.65|3077.35|8339
1713308400000|2024-04-16 23:00:00|3096.25|3090.95|3087.57|3082.27|3099.63|3094.33|3082.06|3076.76|5234
1713312000000|2024-04-17 00:00:00|3088.01|3082.71|3098.85|3093.55|3110.89|3105.59|3080.38|3075.08|10153
1713315600000|2024-04-17 01:00:00|3098.82|3093.52|3094.98|3089.68|3099.55|3094.25|3072.74|3067.44|10884
1713319200000|2024-04-17 02:00:00|3095.08|3089.78|3088.68|3083.38|3104.24|3098.94|3077.14|3071.84|10480
1713322800000|2024-04-17 03:00:00|3088.7|3083.4|3098.08|3092.78|3099.73|3094.43|3085.13|3079.83|9700
1713326400000|2024-04-17 04:00:00|3098.26|3092.96|3115.96|3110.66|3126.42|3121.12|3088.38|3083.08|10326
1713330000000|2024-04-17 05:00:00|3115.8|3110.5|3092.37|3087.07|3122.88|3117.58|3087.4|3082.1|10971
1713333600000|2024-04-17 06:00:00|3092.75|3087.45|3096.66|3091.36|3102|3096.7|3085.94|3080.64|9198
1713337200000|2024-04-17 07:00:00|3096.33|3091.03|3081.3|3076|3097.85|3092.55|3070.18|3064.88|11078
1713340800000|2024-04-17 08:00:00|3081.05|3075.75|3077.34|3072.04|3091.27|3085.97|3070.64|3065.34|9157
1713344400000|2024-04-17 09:00:00|3077.16|3071.86|3083.15|3077.85|3091.75|3086.45|3074.08|3068.78|8267
1713348000000|2024-04-17 10:00:00|3082.65|3077.35|3063.24|3057.94|3084.5|3079.2|3058.18|3052.88|11111
1713351600000|2024-04-17 11:00:00|3063.32|3058.02|3044.93|3039.63|3077.61|3072.31|3041.62|3036.32|8610
1713355200000|2024-04-17 12:00:00|3044.85|3039.55|3034.66|3029.36|3054.85|3049.55|3019.24|3013.94|10852
1713358800000|2024-04-17 13:00:00|3035.22|3029.92|3047.24|3041.94|3066.8|3061.5|3028.2|3022.9|11067
1713362400000|2024-04-17 14:00:00|3046.7|3041.4|2985.57|2980.27|3047.69|3042.39|2948.49|2943.19|12220
1713366000000|2024-04-17 15:00:00|2985.12|2979.82|2949.44|2944.14|2996.53|2991.23|2930.08|2924.78|13256
1713369600000|2024-04-17 16:00:00|2949.59|2944.29|2953.31|2948.01|2998.76|2993.46|2917.73|2912.43|13148
1713373200000|2024-04-17 17:00:00|2953.4|2948.1|3005.05|2999.75|3010.3|3005|2950.29|2944.99|11828
1713376800000|2024-04-17 18:00:00|3005.07|2999.77|3028.95|3023.65|3046.25|3040.95|3001.85|2996.55|11427
1713380400000|2024-04-17 19:00:00|3028.9|3023.6|3003.94|2998.64|3029.29|3023.99|2985.57|2980.27|10691
1713384000000|2024-04-17 20:00:00|3004.23|2998.93|2975.29|2969.99|3014.24|3008.94|2968.46|2963.16|9248
1713387600000|2024-04-17 21:00:00|2975.62|2970.32|3001.47|2996.17|3017.46|3012.16|2975.62|2970.32|10316
1713391200000|2024-04-17 22:00:00|3001.55|2996.25|3010.36|3005.06|3011.24|3005.94|2990.22|2984.92|7857
1713394800000|2024-04-17 23:00:00|3010.56|3005.26|2988.11|2982.81|3016.69|3011.39|2979.87|2974.57|8417
1713398400000|2024-04-18 00:00:00|2988.07|2982.77|2995.62|2990.32|3000.86|2995.56|2957.4|2952.1|10095
1713402000000|2024-04-18 01:00:00|2995.65|2990.35|3006.27|3000.97|3014.01|3008.71|2990.4|2985.1|11437
1713405600000|2024-04-18 02:00:00|3006.37|3001.07|3013.82|3008.52|3017.82|3012.52|2993.7|2988.4|11206
1713409200000|2024-04-18 03:00:00|3013.65|3008.35|3028.72|3023.42|3038.3|3033|3013.1|3007.8|9020
1713412800000|2024-04-18 04:00:00|3028.64|3023.34|3016.81|3011.51|3037.05|3031.75|3011.68|3006.38|7583
1713416400000|2024-04-18 05:00:00|3016.96|3011.66|2986.75|2981.45|3024.39|3019.09|2982.47|2977.17|8059
1713420000000|2024-04-18 06:00:00|2986.85|2981.55|2976.14|2970.84|2994.48|2989.18|2960.89|2955.59|8967
1713423600000|2024-04-18 07:00:00|2976.28|2970.98|2977.98|2972.68|2991.52|2986.22|2965.98|2960.68|9255
1713427200000|2024-04-18 08:00:00|2977.99|2972.69|2988|2982.7|2995.48|2990.18|2958.86|2953.56|9838
1713430800000|2024-04-18 09:00:00|2988.04|2982.74|3010.38|3005.08|3013.23|3007.93|2986.89|2981.59|7714
1713434400000|2024-04-18 10:00:00|3010.48|3005.18|3014.62|3009.32|3018.03|3012.73|3001.29|2995.99|8570
1713438000000|2024-04-18 11:00:00|3014.64|3009.34|3050.8|3045.5|3067.87|3062.57|3014.58|3009.28|11775
1713441600000|2024-04-18 12:00:00|3050.44|3045.14|3028.05|3022.75|3055.5|3050.2|2988.6|2983.3|12340
1713445200000|2024-04-18 13:00:00|3028.11|3022.81|3052.16|3046.86|3053.57|3048.27|3012.42|3007.12|12405
1713448800000|2024-04-18 14:00:00|3052.04|3046.74|3083.63|3078.33|3095.3|3090|3039.15|3033.85|12474
1713452400000|2024-04-18 15:00:00|3083.21|3077.91|3071.99|3066.69|3097.22|3091.92|3059.68|3054.38|10984
1713456000000|2024-04-18 16:00:00|3071.97|3066.67|3065.33|3060.03|3087.02|3081.72|3059.6|3054.3|10638
1713459600000|2024-04-18 17:00:00|3065.44|3060.14|3041.05|3035.75|3072.84|3067.54|3036.47|3031.17|10460
1713463200000|2024-04-18 18:00:00|3041.13|3035.83|3055.14|3049.84|3061.65|3056.35|3021.05|3015.75|9887
1713466800000|2024-04-18 19:00:00|3055.19|3049.89|3067.33|3062.03|3070.19|3064.89|3052.81|3047.51|9226
1713470400000|2024-04-18 20:00:00|3067.6|3062.3|3071.47|3066.17|3077.54|3072.24|3061.69|3056.39|7520
1713474000000|2024-04-18 21:00:00|3071.46|3066.16|3068.42|3063.12|3077.57|3072.27|3063.87|3058.57|6326
1713477600000|2024-04-18 22:00:00|3068.34|3063.04|3073.36|3068.06|3083.01|3077.71|3059.37|3054.07|7858
1713481200000|2024-04-18 23:00:00|3073.2|3067.9|3067.86|3062.56|3081.17|3075.87|3064.26|3058.96|5911
1713484800000|2024-04-19 00:00:00|3067.16|3061.86|3046.15|3040.85|3073.3|3068|3044.71|3039.41|8150
1713488400000|2024-04-19 01:00:00|3045.25|3039.95|2944.88|2939.58|3047.95|3042.65|2932.7|2927.4|12565
1713492000000|2024-04-19 02:00:00|2944.93|2939.63|2946.39|2941.09|2951.32|2946.02|2869.18|2863.88|13954
1713495600000|2024-04-19 03:00:00|2946.85|2941.55|2982.37|2977.07|3003.01|2997.71|2940.32|2935.02|12793
1713499200000|2024-04-19 04:00:00|2982.36|2977.06|3008.65|3003.35|3027.07|3021.77|2981.71|2976.41|11131
1713502800000|2024-04-19 05:00:00|3008.62|3003.32|3003.62|2998.32|3019.38|3014.08|2986.78|2981.48|9287
1713506400000|2024-04-19 06:00:00|3004.02|2998.72|3106.22|3100.92|3112.42|3107.12|2992.45|2987.15|11724
1713510000000|2024-04-19 07:00:00|3106.25|3100.95|3088.65|3083.35|3131.02|3125.72|3072.88|3067.58|12211
1713513600000|2024-04-19 08:00:00|3086.74|3081.44|3115.63|3110.33|3126.94|3121.64|3080.81|3075.51|11760
1713517200000|2024-04-19 09:00:00|3115.38|3110.08|3106.3|3101|3121.15|3115.85|3096.37|3091.07|9918
1713520800000|2024-04-19 10:00:00|3106.26|3100.96|3102.68|3097.38|3120.46|3115.16|3086.13|3080.83|9121
1713524400000|2024-04-19 11:00:00|3102.73|3097.43|3107.11|3101.81|3123.55|3118.25|3095.76|3090.46|9930
1713528000000|2024-04-19 12:00:00|3107.1|3101.8|3104.69|3099.39|3125.3|3120|3095.31|3090.01|10106
1713531600000|2024-04-19 13:00:00|3104.65|3099.35|3102.7|3097.4|3111.9|3106.6|3083.85|3078.55|11521
1713535200000|2024-04-19 14:00:00|3102.8|3097.5|3084.14|3078.84|3106.9|3101.6|3058.64|3053.34|11011
1713538800000|2024-04-19 15:00:00|3083.55|3078.25|3084.12|3078.82|3097.85|3092.55|3078.95|3073.65|11293
1713542400000|2024-04-19 16:00:00|3084.5|3079.2|3068.37|3063.07|3090.68|3085.38|3048.28|3042.98|11698
1713546000000|2024-04-19 17:00:00|3068.26|3062.96|3084.81|3079.51|3095.63|3090.33|3061.65|3056.35|11588
1713549600000|2024-04-19 18:00:00|3085.11|3079.81|3079.72|3074.42|3088|3082.7|3073.81|3068.51|8281
1713553200000|2024-04-19 19:00:00|3079.87|3074.57|3107.02|3101.72|3110.41|3105.11|3076.81|3071.51|7394
1713556800000|2024-04-19 20:00:00|3107.16|3101.86|3079.91|3074.61|3107.3|3102|3075.06|3069.76|9450
1713596400000|2024-04-20 07:00:00|3068.73|3063.43|3064.51|3059.21|3074.14|3068.84|3062.66|3057.36|7097
1713600000000|2024-04-20 08:00:00|3064.56|3059.26|3052.5|3047.2|3064.82|3059.52|3049.45|3044.15|8160
1713603600000|2024-04-20 09:00:00|3052.56|3047.26|3047.52|3042.22|3054.06|3048.76|3033.84|3028.54|9658
1713607200000|2024-04-20 10:00:00|3047.6|3042.3|3042.3|3037|3053.51|3048.21|3035.28|3029.98|9687
1713610800000|2024-04-20 11:00:00|3042.32|3037.02|3051.28|3045.98|3057.74|3052.44|3042.13|3036.83|9042
1713614400000|2024-04-20 12:00:00|3051.3|3046|3063.71|3058.41|3071.55|3066.25|3044.51|3039.21|9278
1713618000000|2024-04-20 13:00:00|3063.53|3058.23|3065.43|3060.13|3072.75|3067.45|3062.89|3057.59|8665
1713621600000|2024-04-20 14:00:00|3065.52|3060.22|3069.31|3064.01|3071.76|3066.46|3058.46|3053.16|7956
1713625200000|2024-04-20 15:00:00|3069.27|3063.97|3113.3|3108|3117.22|3111.92|3060.48|3055.18|10037
1713628800000|2024-04-20 16:00:00|3113.41|3108.11|3103.5|3098.2|3119.96|3114.66|3092.35|3087.05|11370
1713632400000|2024-04-20 17:00:00|3103.51|3098.21|3158.22|3152.92|3168.66|3163.36|3103.51|3098.21|12546
1713636000000|2024-04-20 18:00:00|3158.27|3152.97|3143.09|3137.79|3164.89|3159.59|3138.2|3132.9|11694
1713639600000|2024-04-20 19:00:00|3143.08|3137.78|3151.97|3146.67|3154.53|3149.23|3133.73|3128.43|9166
1713643200000|2024-04-20 20:00:00|3152.02|3146.72|3159.91|3154.61|3173.74|3168.44|3149.34|3144.04|9820
1713646800000|2024-04-20 21:00:00|3159.94|3154.64|3156.09|3150.79|3166.19|3160.89|3149.25|3143.95|7742
1713650400000|2024-04-20 22:00:00|3156.11|3150.81|3145.44|3140.14|3159.92|3154.62|3145.43|3140.13|8722
1713654000000|2024-04-20 23:00:00|3145.45|3140.15|3159.9|3154.6|3166.19|3160.89|3144.67|3139.37|7910
1713657600000|2024-04-21 00:00:00|3159.88|3154.58|3139.91|3134.61|3160.36|3155.06|3131.43|3126.13|9822
1713661200000|2024-04-21 01:00:00|3139.89|3134.59|3153.43|3148.13|3158.52|3153.22|3139.28|3133.98|8728
1713664800000|2024-04-21 02:00:00|3153.37|3148.07|3185.5|3180.2|3191.36|3186.06|3148.83|3143.53|10494
1713668400000|2024-04-21 03:00:00|3185.52|3180.22|3170.8|3165.5|3199.89|3194.59|3168.23|3162.93|11290
1713672000000|2024-04-21 04:00:00|3170.81|3165.51|3179.77|3174.47|3184.36|3179.06|3158.59|3153.29|8654
1713675600000|2024-04-21 05:00:00|3179.78|3174.48|3180.36|3175.06|3193.69|3188.39|3173.27|3167.97|8036
1713679200000|2024-04-21 06:00:00|3180.41|3175.11|3181.77|3176.47|3194.68|3189.38|3175.45|3170.15|7400
1713682800000|2024-04-21 07:00:00|3181.71|3176.41|3183.29|3177.99|3187.01|3181.71|3168.01|3162.71|6181
1713686400000|2024-04-21 08:00:00|3183.3|3178|3174.07|3168.77|3189.75|3184.45|3173.28|3167.98|6271
1713690000000|2024-04-21 09:00:00|3174.06|3168.76|3172.87|3167.57|3179.41|3174.11|3168.47|3163.17|7189
1713693600000|2024-04-21 10:00:00|3173.49|3168.19|3172.83|3167.53|3176.33|3171.03|3157.08|3151.78|8867
1713697200000|2024-04-21 11:00:00|3172.82|3167.52|3172.08|3166.78|3186.04|3180.74|3161.95|3156.65|9792
1713700800000|2024-04-21 12:00:00|3171.83|3166.53|3161.39|3156.09|3179.52|3174.22|3158.06|3152.76|9836
1713704400000|2024-04-21 13:00:00|3161.36|3156.06|3149.55|3144.25|3172.75|3167.45|3142.63|3137.33|11172
1713708000000|2024-04-21 14:00:00|3149.61|3144.31|3151.4|3146.1|3160.94|3155.64|3146.12|3140.82|10348
1713711600000|2024-04-21 15:00:00|3151.38|3146.08|3162.34|3157.04|3168.42|3163.12|3151.07|3145.77|9828
1713715200000|2024-04-21 16:00:00|3162.31|3157.01|3140.95|3135.65|3164.72|3159.42|3120.74|3115.44|12667
1713718800000|2024-04-21 17:00:00|3141.05|3135.75|3152.13|3146.83|3153.09|3147.79|3136.61|3131.31|9136
1713722400000|2024-04-21 18:00:00|3152.15|3146.85|3148.68|3143.38|3152.5|3147.2|3140.22|3134.92|6785
1713726000000|2024-04-21 19:00:00|3148.7|3143.4|3143.11|3132.81|3159.61|3154.31|3142.96|3132.66|6714
1713729600000|2024-04-21 20:00:00|3143.07|3132.77|3152.38|3147.08|3158.16|3147.86|3136.15|3125.85|7997
1713733200000|2024-04-21 21:00:00|3152.32|3147.02|3148.69|3143.39|3172.28|3166.98|3146.73|3141.43|7799
1713736800000|2024-04-21 22:00:00|3149|3143.7|3158.97|3153.67|3167.26|3161.96|3143.6|3138.3|8556
1713740400000|2024-04-21 23:00:00|3158.96|3153.66|3150.96|3145.66|3159.19|3153.89|3145|3139.7|6898
1713744000000|2024-04-22 00:00:00|3150.91|3145.61|3154.94|3149.64|3171.01|3165.71|3148.22|3142.92|8634
1713747600000|2024-04-22 01:00:00|3154.92|3149.62|3143.75|3138.45|3193.99|3188.69|3141.26|3135.96|11394
1713751200000|2024-04-22 02:00:00|3143.71|3138.41|3150.59|3145.29|3151.41|3146.11|3132.77|3127.47|11374
1713754800000|2024-04-22 03:00:00|3150.68|3145.38|3193.25|3187.95|3213.2|3207.9|3148.65|3143.35|11341
1713758400000|2024-04-22 04:00:00|3193.42|3188.12|3197.5|3192.2|3205.33|3200.03|3188.67|3183.37|10665
1713762000000|2024-04-22 05:00:00|3197.45|3192.15|3232.07|3226.77|3234.73|3229.43|3197.45|3192.15|6355
1713765600000|2024-04-22 06:00:00|3232.06|3226.76|3224.86|3219.56|3238.93|3233.63|3224.43|3219.13|5278
1713769200000|2024-04-22 07:00:00|3224.57|3219.27|3208.38|3203.08|3234.31|3229.01|3207.71|3202.41|6349
1713772800000|2024-04-22 08:00:00|3208.51|3203.21|3208.4|3203.1|3222.7|3217.4|3199.05|3193.75|7856
1713776400000|2024-04-22 09:00:00|3208.51|3203.21|3217.99|3212.69|3221.21|3215.91|3203.87|3198.57|7265
1713780000000|2024-04-22 10:00:00|3218.39|3213.09|3213.43|3208.13|3227.36|3222.06|3212.53|3207.23|6526
1713783600000|2024-04-22 11:00:00|3214.07|3208.77|3197.5|3192.2|3216.54|3211.24|3192.66|3187.36|8170
1713787200000|2024-04-22 12:00:00|3199.15|3193.85|3207.18|3201.88|3212.6|3207.3|3188.63|3183.33|8350
1713790800000|2024-04-22 13:00:00|3207.25|3201.95|3196.93|3191.63|3214.64|3209.34|3181.84|3176.54|9823
1713794400000|2024-04-22 14:00:00|3197.66|3192.36|3187.71|3182.41|3211.39|3206.09|3182.9|3177.6|9862
1713798000000|2024-04-22 15:00:00|3187.68|3182.38|3187.05|3181.75|3189.81|3184.51|3171.54|3166.24|9517
1713801600000|2024-04-22 16:00:00|3186.97|3181.67|3188.61|3183.31|3202.97|3197.67|3173.45|3168.15|7815
1713805200000|2024-04-22 17:00:00|3188.53|3183.23|3203.76|3198.46|3220.63|3215.33|3187.72|3182.42|9133
1713808800000|2024-04-22 18:00:00|3203.63|3198.33|3195.82|3190.52|3209.29|3203.99|3194.77|3189.47|7629
1713812400000|2024-04-22 19:00:00|3195.71|3190.41|3192.56|3187.26|3199.87|3194.57|3179.8|3174.5|8799
1713816000000|2024-04-22 20:00:00|3192.37|3187.07|3193.77|3188.47|3207.35|3202.05|3187.12|3181.82|8024
1713819600000|2024-04-22 21:00:00|3193.82|3188.52|3200.16|3194.86|3201.76|3196.46|3187.88|3182.58|6790
1713823200000|2024-04-22 22:00:00|3200.84|3195.54|3222.4|3217.1|3227.42|3222.12|3200.42|3195.12|8683
1713826800000|2024-04-22 23:00:00|3222.35|3217.05|3204.65|3199.35|3226.75|3221.45|3198.55|3193.25|9265
1713830400000|2024-04-23 00:00:00|3204.47|3199.17|3221.72|3216.42|3221.99|3216.69|3198.61|3193.31|8951
1713834000000|2024-04-23 01:00:00|3221.86|3216.56|3211.19|3205.89|3226.4|3221.1|3208.55|3203.25|6874
1713837600000|2024-04-23 02:00:00|3211.04|3205.74|3199.81|3194.51|3219.93|3214.63|3194.65|3189.35|5464
1713841200000|2024-04-23 03:00:00|3199.99|3194.69|3188.86|3183.56|3204.78|3199.48|3185.6|3180.3|7286
1713844800000|2024-04-23 04:00:00|3189.46|3184.16|3179.15|3173.85|3197.65|3192.35|3172.25|3166.95|8620
1713848400000|2024-04-23 05:00:00|3179.22|3173.92|3189.47|3184.17|3191.95|3186.65|3175.27|3169.97|6511
1713852000000|2024-04-23 06:00:00|3189|3183.7|3179.18|3173.88|3195.65|3190.35|3173.15|3167.85|6995
1713855600000|2024-04-23 07:00:00|3179.04|3173.74|3164.25|3158.95|3182.05|3176.75|3156.55|3151.25|9611
1713859200000|2024-04-23 08:00:00|3164.16|3158.86|3172.67|3167.37|3174.73|3169.43|3156.55|3151.25|8016
1713862800000|2024-04-23 09:00:00|3172.72|3167.42|3169.67|3164.37|3176.25|3170.95|3166.07|3160.77|5204
1713866400000|2024-04-23 10:00:00|3170.12|3164.82|3185.49|3180.19|3189.55|3184.25|3169.45|3164.15|6830
1713870000000|2024-04-23 11:00:00|3185.51|3180.21|3182.37|3177.07|3187.28|3181.98|3168.29|3162.99|7959
1713873600000|2024-04-23 12:00:00|3182.41|3177.11|3189.79|3184.49|3193.25|3187.95|3176.44|3171.14|7500
1713877200000|2024-04-23 13:00:00|3189.87|3184.57|3210.9|3205.6|3211.7|3206.4|3178.43|3173.13|10255
1713880800000|2024-04-23 14:00:00|3210.92|3205.62|3251.69|3246.39|3267.27|3261.97|3209.25|3203.95|11082
1713884400000|2024-04-23 15:00:00|3251.7|3246.4|3229.35|3224.05|3253.45|3248.15|3224.72|3219.42|7675
1713888000000|2024-04-23 16:00:00|3228.78|3223.48|3236.59|3231.29|3244.89|3239.59|3221.17|3215.87|8940
1713891600000|2024-04-23 17:00:00|3236.33|3231.03|3240.9|3235.6|3249.61|3244.31|3228.53|3223.23|7732
1713895200000|2024-04-23 18:00:00|3240.91|3235.61|3232.92|3227.62|3243.65|3238.35|3223.91|3218.61|8744
1713898800000|2024-04-23 19:00:00|3232.93|3227.63|3221.28|3215.98|3233.03|3227.73|3217.68|3212.38|7406
1713902400000|2024-04-23 20:00:00|3221.29|3215.99|3212.28|3206.98|3225.41|3220.11|3190.36|3185.06|8188
1713906000000|2024-04-23 21:00:00|3212.35|3207.05|3212.15|3206.85|3214.21|3208.91|3203.91|3198.61|7522
1713909600000|2024-04-23 22:00:00|3212.19|3206.89|3218.37|3213.07|3223.44|3218.14|3210.84|3205.54|5798
1713913200000|2024-04-23 23:00:00|3218.46|3213.16|3222.12|3216.82|3224.73|3219.43|3206.03|3200.73|6380
1713916800000|2024-04-24 00:00:00|3221.96|3216.66|3232.06|3226.76|3236.69|3231.39|3213.94|3208.64|8227
1713920400000|2024-04-24 01:00:00|3232.07|3226.77|3242.41|3237.11|3251.65|3246.35|3231.35|3226.05|8075
1713924000000|2024-04-24 02:00:00|3242.42|3237.12|3234.3|3229|3245.13|3239.83|3219.26|3213.96|8678
1713927600000|2024-04-24 03:00:00|3234.37|3229.07|3240.65|3235.35|3248.51|3243.21|3232.78|3227.48|7272
1713931200000|2024-04-24 04:00:00|3240.6|3235.3|3274.5|3269.2|3277.98|3272.68|3239.85|3234.55|8283
1713934800000|2024-04-24 05:00:00|3274.54|3269.24|3260.78|3255.48|3277.92|3272.62|3252.64|3247.34|7076
1713938400000|2024-04-24 06:00:00|3260.7|3255.4|3259.35|3254.05|3263.8|3258.5|3248|3242.7|6938
1713942000000|2024-04-24 07:00:00|3259.4|3254.1|3252.91|3247.61|3268.71|3263.41|3252.76|3247.46|5227
1713945600000|2024-04-24 08:00:00|3252.86|3247.56|3255.41|3250.11|3263.69|3258.39|3247.6|3242.3|7362
1713949200000|2024-04-24 09:00:00|3254.77|3249.47|3256.9|3251.6|3257.65|3252.35|3245.89|3240.59|7776
1713952800000|2024-04-24 10:00:00|3256.86|3251.56|3269.54|3264.24|3273.06|3267.76|3249.43|3244.13|9641
1713956400000|2024-04-24 11:00:00|3269.52|3264.22|3284.58|3279.28|3289.56|3284.26|3268.17|3262.87|9063
1713960000000|2024-04-24 12:00:00|3284.57|3279.27|3275.97|3270.67|3295.96|3290.66|3271.16|3265.86|8992
1713963600000|2024-04-24 13:00:00|3275.96|3270.66|3250.55|3245.25|3276.16|3270.86|3243.46|3238.16|10519
1713967200000|2024-04-24 14:00:00|3250.59|3245.29|3216.3|3211|3258.89|3253.59|3191.35|3186.05|12274
1713970800000|2024-04-24 15:00:00|3216.56|3211.26|3178.13|3172.83|3216.67|3211.37|3171.55|3166.25|11981
1713974400000|2024-04-24 16:00:00|3178.12|3172.82|3176.3|3171|3194.54|3189.24|3160.78|3155.48|11296
1713978000000|2024-04-24 17:00:00|3176.28|3170.98|3182.86|3177.56|3196.23|3190.93|3175.11|3169.81|8715
1713981600000|2024-04-24 18:00:00|3182.96|3177.66|3132.22|3126.92|3184.02|3178.72|3126.48|3121.18|10383
1713985200000|2024-04-24 19:00:00|3131.77|3126.47|3136.93|3131.63|3152.64|3147.34|3107.61|3102.31|11031
1713988800000|2024-04-24 20:00:00|3136.77|3131.47|3134.8|3129.5|3145.2|3139.9|3118.46|3113.16|10668
1713992400000|2024-04-24 21:00:00|3134.89|3129.59|3152.45|3147.15|3153.46|3148.16|3129.89|3124.59|6361
1713996000000|2024-04-24 22:00:00|3152.53|3147.23|3134.86|3129.56|3155.37|3150.07|3124.16|3118.86|9084
1713999600000|2024-04-24 23:00:00|3134|3128.7|3143.35|3138.05|3145.66|3140.36|3114.66|3109.36|10146
1714003200000|2024-04-25 00:00:00|3143.23|3137.93|3159.1|3153.8|3164.52|3159.22|3139.05|3133.75|9962
1714006800000|2024-04-25 01:00:00|3159.04|3153.74|3145.49|3140.19|3173.92|3168.62|3145.49|3140.19|9567
1714010400000|2024-04-25 02:00:00|3145.45|3140.15|3156.86|3151.56|3166.96|3161.66|3130.62|3125.32|10016
1714014000000|2024-04-25 03:00:00|3156.94|3151.64|3150.47|3145.17|3164.05|3158.75|3144.07|3138.77|9893
1714017600000|2024-04-25 04:00:00|3150.06|3144.76|3159.29|3153.99|3159.77|3154.47|3130.15|3124.85|10111
1714021200000|2024-04-25 05:00:00|3159.25|3153.95|3160.65|3155.35|3167.87|3162.57|3145.83|3140.53|8976
1714024800000|2024-04-25 06:00:00|3160.74|3155.44|3160.37|3155.07|3170.41|3165.11|3157.83|3152.53|8334
1714028400000|2024-04-25 07:00:00|3160.43|3155.13|3139.56|3134.26|3163.14|3157.84|3133.04|3127.74|9445
1714032000000|2024-04-25 08:00:00|3139.57|3134.27|3141.38|3136.08|3152.48|3147.18|3126.57|3121.27|10823
1714035600000|2024-04-25 09:00:00|3141.05|3135.75|3138.55|3133.75|3156.18|3150.88|3132.73|3127.93|9637
1714039200000|2024-04-25 10:00:00|3138.32|3133.52|3085.41|3080.61|3138.4|3133.6|3075.19|3070.39|11296
1714042800000|2024-04-25 11:00:00|3085.57|3080.77|3114.68|3109.88|3123.27|3118.47|3083.7|3078.9|10516
1714046400000|2024-04-25 12:00:00|3114.81|3110.01|3111.14|3106.34|3156.8|3152|3097.19|3092.39|11640
1714050000000|2024-04-25 13:00:00|3111.15|3106.35|3125.8|3121|3130.03|3125.23|3085.2|3080.4|11975
1714053600000|2024-04-25 14:00:00|3126.77|3121.97|3119.42|3114.62|3147.73|3142.93|3108.35|3103.55|11341
1714057200000|2024-04-25 15:00:00|3119.84|3115.04|3162.03|3157.23|3169.84|3165.04|3116.14|3111.34|10266
1714060800000|2024-04-25 16:00:00|3161.86|3157.06|3160.23|3155.43|3168.83|3164.03|3149.88|3145.08|10325
1714064400000|2024-04-25 17:00:00|3160.11|3155.31|3162.8|3158|3174.4|3169.6|3148.62|3143.82|10599
1714068000000|2024-04-25 18:00:00|3162.7|3157.9|3173.81|3169.01|3175.21|3170.41|3152.12|3147.32|9999
1714071600000|2024-04-25 19:00:00|3173.86|3169.06|3168.3|3163.5|3177.88|3173.08|3155.38|3150.58|9334
1714075200000|2024-04-25 20:00:00|3168.33|3163.53|3177.03|3172.23|3182.4|3177.6|3158.13|3153.33|9267
1714078800000|2024-04-25 21:00:00|3176.86|3172.06|3173.15|3168.35|3194.23|3189.43|3172.14|3167.34|6677
1714082400000|2024-04-25 22:00:00|3173.14|3168.34|3162.55|3157.75|3175.19|3170.39|3160.57|3155.77|5859
1714086000000|2024-04-25 23:00:00|3162.5|3157.7|3158.32|3153.52|3168.58|3163.78|3155.89|3151.09|4993
1714089600000|2024-04-26 00:00:00|3158.21|3153.41|3149.25|3144.45|3162.17|3157.37|3136.9|3132.1|8835
1714093200000|2024-04-26 01:00:00|3149.15|3144.35|3150.2|3145.4|3163.21|3158.41|3127.2|3122.4|10003
1714096800000|2024-04-26 02:00:00|3150.17|3145.37|3157.05|3152.25|3166.95|3162.15|3148.71|3143.91|8537
1714100400000|2024-04-26 03:00:00|3157.06|3152.26|3144.41|3139.61|3157.78|3152.98|3142.35|3137.55|8346
1714104000000|2024-04-26 04:00:00|3144.42|3139.62|3136.41|3131.61|3145.4|3140.6|3132.28|3127.48|8886
1714107600000|2024-04-26 05:00:00|3136.21|3131.41|3154.98|3150.18|3155.73|3150.93|3132.43|3127.63|8623
1714111200000|2024-04-26 06:00:00|3155.2|3150.4|3142.72|3137.92|3156.69|3151.89|3139.14|3134.34|7841
1714114800000|2024-04-26 07:00:00|3142.54|3137.74|3138.81|3134.01|3149.58|3144.78|3133.88|3129.08|7450
1714118400000|2024-04-26 08:00:00|3138.99|3134.19|3145.37|3140.57|3148.76|3143.96|3137.04|3132.24|6729
1714122000000|2024-04-26 09:00:00|3145.53|3140.73|3152.56|3147.76|3160.41|3155.61|3141.61|3136.81|6818
1714125600000|2024-04-26 10:00:00|3152.64|3147.84|3125.79|3120.99|3158.55|3153.75|3124.81|3120.01|6802
1714129200000|2024-04-26 11:00:00|3125.65|3120.85|3131.47|3126.67|3135.57|3130.77|3125.31|3120.51|7105
1714132800000|2024-04-26 12:00:00|3131.03|3126.23|3132.44|3127.64|3152.75|3147.95|3122.52|3117.72|9890
1714136400000|2024-04-26 13:00:00|3132.43|3127.63|3148.93|3144.13|3152.41|3147.61|3114|3109.2|10892
1714140000000|2024-04-26 14:00:00|3148.78|3143.98|3128.5|3123.7|3170.54|3165.74|3125.68|3120.88|10766
1714143600000|2024-04-26 15:00:00|3128.6|3123.8|3119.96|3115.16|3137.54|3132.74|3104.88|3100.08|11192
1714147200000|2024-04-26 16:00:00|3120.03|3115.23|3124.08|3119.28|3131.61|3126.81|3107.7|3102.9|10347
1714150800000|2024-04-26 17:00:00|3124.96|3120.16|3147.7|3142.9|3148.54|3143.74|3121.18|3116.38|9461
1714154400000|2024-04-26 18:00:00|3148|3143.2|3155.02|3150.22|3157.5|3152.7|3144.41|3139.61|8362
1714158000000|2024-04-26 19:00:00|3154.8|3150|3136.13|3131.33|3155.86|3151.06|3135.86|3131.06|7992
1714161600000|2024-04-26 20:00:00|3136.43|3131.63|3145.13|3140.33|3153.32|3148.52|3136.43|3131.63|6107
1714201200000|2024-04-27 07:00:00|3126.5|3121.7|3121.83|3117.03|3135.32|3130.52|3120.68|3115.88|5090
1714204800000|2024-04-27 08:00:00|3121.73|3116.93|3116.77|3111.97|3124.57|3119.77|3114.27|3109.47|5145
1714208400000|2024-04-27 09:00:00|3116.75|3111.95|3121.94|3117.14|3124.75|3119.95|3110.72|3105.92|5265
1714212000000|2024-04-27 10:00:00|3122.06|3117.26|3117.35|3112.55|3124.7|3119.9|3112.35|3107.55|4846
1714215600000|2024-04-27 11:00:00|3117.41|3112.61|3127.1|3122.3|3129.86|3125.06|3111.79|3106.99|5780
1714219200000|2024-04-27 12:00:00|3127.04|3122.24|3139.72|3134.92|3143.67|3138.87|3124.13|3119.33|6443
1714222800000|2024-04-27 13:00:00|3139.73|3134.93|3153.27|3148.47|3154.65|3149.85|3135.5|3130.7|6361
1714226400000|2024-04-27 14:00:00|3153.28|3148.48|3153.21|3148.41|3168.22|3163.42|3146.1|3141.3|6755
1714230000000|2024-04-27 15:00:00|3153.09|3148.29|3147.18|3142.38|3159.11|3154.31|3140.72|3135.92|6089
1714233600000|2024-04-27 16:00:00|3147.19|3142.39|3155.39|3150.59|3164.81|3160.01|3144.94|3140.14|7698
1714237200000|2024-04-27 17:00:00|3155.34|3150.54|3260.2|3255.4|3265.82|3261.02|3154.95|3150.15|9796
1714240800000|2024-04-27 18:00:00|3260.17|3255.37|3258.82|3254.02|3286|3281.2|3232.72|3227.92|10789
1714244400000|2024-04-27 19:00:00|3258.89|3254.09|3239.59|3234.79|3262.15|3257.35|3235.42|3230.62|6608
1714248000000|2024-04-27 20:00:00|3239.49|3234.69|3239.85|3235.05|3246.95|3242.15|3225.52|3220.72|6101
1714251600000|2024-04-27 21:00:00|3239.91|3235.11|3245.05|3240.25|3254.84|3250.04|3236.31|3231.51|5542
1714255200000|2024-04-27 22:00:00|3244.91|3240.11|3247.68|3242.88|3257.46|3252.66|3244.86|3240.06|5240
1714258800000|2024-04-27 23:00:00|3247.69|3242.89|3257.89|3253.09|3265.04|3260.24|3247.27|3242.47|5930
1714262400000|2024-04-28 00:00:00|3257.88|3253.08|3256.87|3252.07|3262.46|3257.66|3252.76|3247.96|5964
1714266000000|2024-04-28 01:00:00|3256.79|3251.99|3268.92|3264.12|3276.97|3272.17|3255.37|3250.57|5970
1714269600000|2024-04-28 02:00:00|3268.85|3264.05|3312.93|3308.13|3323.4|3318.6|3264.68|3259.88|7593
1714273200000|2024-04-28 03:00:00|3312.92|3308.12|3311.18|3306.38|3331.59|3326.79|3306.64|3301.84|8306
1714276800000|2024-04-28 04:00:00|3311.19|3306.39|3303.58|3298.78|3313.65|3308.85|3302.5|3297.7|5040
1714280400000|2024-04-28 05:00:00|3303.57|3298.77|3315.53|3310.73|3329.06|3324.26|3302.15|3297.35|4338
1714284000000|2024-04-28 06:00:00|3315.54|3310.74|3324.12|3319.32|3326.2|3321.4|3309.43|3304.63|5397
1714287600000|2024-04-28 07:00:00|3324.09|3319.29|3319.64|3314.84|3339.74|3334.94|3316.31|3311.51|5961
1714291200000|2024-04-28 08:00:00|3319.65|3314.85|3314.09|3309.29|3327.02|3322.22|3309.3|3304.5|6357
1714294800000|2024-04-28 09:00:00|3314.1|3309.3|3310.41|3305.61|3320.53|3315.73|3304.39|3299.59|5572
1714298400000|2024-04-28 10:00:00|3310.4|3305.6|3302.82|3298.02|3312.79|3307.99|3288.64|3283.84|6981
1714302000000|2024-04-28 11:00:00|3302.8|3298|3287.56|3282.76|3304.58|3299.78|3277.22|3272.42|7379
1714305600000|2024-04-28 12:00:00|3287.83|3283.03|3290.25|3285.45|3299.27|3294.47|3285.69|3280.89|6347
1714309200000|2024-04-28 13:00:00|3290.24|3285.44|3316.13|3311.33|3324.86|3320.06|3287.44|3282.64|8084
1714312800000|2024-04-28 14:00:00|3316.25|3311.45|3317.37|3312.57|3330.34|3325.54|3308.45|3303.65|7323
1714316400000|2024-04-28 15:00:00|3317.36|3312.56|3323.3|3318.5|3328.41|3323.61|3314.72|3309.92|6894
1714320000000|2024-04-28 16:00:00|3323.29|3318.49|3323.25|3318.45|3333.09|3328.29|3310.78|3305.98|8160
1714323600000|2024-04-28 17:00:00|3323.16|3318.36|3329.56|3324.76|3332.85|3328.05|3316.04|3311.24|5692
1714327200000|2024-04-28 18:00:00|3329.58|3324.78|3346.92|3342.12|3359.65|3354.85|3322.33|3317.53|5369
1714330800000|2024-04-28 19:00:00|3346.93|3342.13|3322.63|3312.83|3347.17|3342.37|3321.44|3311.64|4465
1714334400000|2024-04-28 20:00:00|3322.62|3312.82|3313.81|3309.01|3326.1|3316.3|3313.22|3305.33|4640
1714338000000|2024-04-28 21:00:00|3313.9|3309.1|3308.64|3303.84|3316.44|3311.64|3300.32|3295.52|6237
1714341600000|2024-04-28 22:00:00|3308.8|3304|3293.53|3288.73|3313.84|3309.04|3286.71|3281.91|10482
1714345200000|2024-04-28 23:00:00|3293.27|3288.47|3265.67|3260.87|3293.59|3288.79|3255.14|3250.34|10035
1714348800000|2024-04-29 00:00:00|3265.82|3261.02|3284.9|3280.1|3289.06|3284.26|3261.81|3257.01|8141
1714352400000|2024-04-29 01:00:00|3285.01|3280.21|3278.46|3273.66|3289.92|3285.12|3267.13|3262.33|9126
1714356000000|2024-04-29 02:00:00|3278.96|3274.16|3224.27|3219.47|3282.56|3277.76|3220.61|3215.81|10032
1714359600000|2024-04-29 03:00:00|3224.19|3219.39|3180.02|3175.22|3227.61|3222.81|3174.12|3169.32|11032
1714363200000|2024-04-29 04:00:00|3179.85|3175.05|3204.29|3199.49|3207.97|3203.17|3175.02|3170.22|8224
1714366800000|2024-04-29 05:00:00|3204.27|3199.47|3207.2|3202.4|3207.53|3202.73|3179.51|3174.71|7637
1714370400000|2024-04-29 06:00:00|3207.27|3202.47|3184.12|3179.32|3209.67|3204.87|3159.25|3154.45|10306
1714374000000|2024-04-29 07:00:00|3184.14|3179.34|3190.83|3186.03|3192.39|3187.59|3175.02|3170.22|9641
1714377600000|2024-04-29 08:00:00|3190.84|3186.04|3174.93|3170.13|3191.4|3186.6|3168.95|3164.15|8543
1714381200000|2024-04-29 09:00:00|3174.87|3170.07|3180.4|3175.6|3189.77|3184.97|3163.81|3159.01|7845
1714384800000|2024-04-29 10:00:00|3180.41|3175.61|3178.8|3174|3198.02|3193.22|3176.11|3171.31|8035
1714388400000|2024-04-29 11:00:00|3178.83|3174.03|3162.6|3157.8|3180.97|3176.17|3151.15|3146.35|8619
1714392000000|2024-04-29 12:00:00|3162.51|3157.71|3173.98|3169.18|3176.62|3171.82|3137.08|3132.28|9873
1714395600000|2024-04-29 13:00:00|3174.04|3169.24|3134.34|3129.54|3178.5|3173.7|3118.84|3114.04|11273
1714399200000|2024-04-29 14:00:00|3134.19|3129.39|3178.09|3173.29|3183.84|3179.04|3128.76|3123.96|10938
1714402800000|2024-04-29 15:00:00|3178.18|3173.38|3184.68|3179.88|3188.4|3183.6|3171.38|3166.58|6253
1714406400000|2024-04-29 16:00:00|3184.76|3179.96|3160.74|3155.94|3192|3187.2|3158.76|3153.96|6315
1714410000000|2024-04-29 17:00:00|3160.76|3155.96|3177.45|3172.65|3182.25|3177.45|3160.14|3155.34|8663
1714413600000|2024-04-29 18:00:00|3177.11|3172.31|3178.29|3173.49|3180.94|3176.14|3163.85|3159.05|8275
1714417200000|2024-04-29 19:00:00|3178.21|3173.41|3188.23|3183.43|3188.5|3183.7|3164.38|3159.58|9230
1714420800000|2024-04-29 20:00:00|3188.07|3183.27|3179.34|3174.54|3195.77|3190.97|3176.46|3171.66|7737
1714424400000|2024-04-29 21:00:00|3179.32|3174.52|3178.4|3173.6|3180.77|3175.97|3166.68|3161.88|4490
1714428000000|2024-04-29 22:00:00|3178.25|3173.45|3217.81|3213.01|3222.4|3217.6|3174.59|3169.79|9436
1714431600000|2024-04-29 23:00:00|3217.9|3213.1|3219.4|3214.6|3237.99|3233.19|3216.18|3211.38|9561
1714435200000|2024-04-30 00:00:00|3219.27|3214.47|3246.81|3242.01|3253.39|3248.59|3205.42|3200.62|9727
1714438800000|2024-04-30 01:00:00|3246.83|3242.03|3174.89|3170.09|3247.8|3243|3173.74|3168.94|9971
1714442400000|2024-04-30 02:00:00|3175.02|3170.22|3195.51|3190.71|3200|3195.2|3152.95|3148.15|10210
1714446000000|2024-04-30 03:00:00|3195.61|3190.81|3183.19|3178.39|3197.11|3192.31|3178.64|3173.84|8738
1714449600000|2024-04-30 04:00:00|3183.2|3178.4|3172.9|3168.1|3188.2|3183.4|3170.3|3165.5|8420
1714453200000|2024-04-30 05:00:00|3172.92|3168.12|3171.3|3166.5|3179.29|3174.49|3155.4|3150.6|8680
1714456800000|2024-04-30 06:00:00|3171.33|3166.53|3175.12|3170.32|3177.73|3172.93|3166.34|3161.54|7750
1714460400000|2024-04-30 07:00:00|3175.36|3170.56|3159.7|3154.9|3176.8|3172|3155.78|3150.98|6453
1714464000000|2024-04-30 08:00:00|3159.64|3154.84|3069.8|3065|3164.15|3159.35|3059.58|3054.78|11080
1714467600000|2024-04-30 09:00:00|3070|3065.2|3050.17|3045.37|3076.85|3072.05|3034.58|3029.78|11418
1714471200000|2024-04-30 10:00:00|3050.21|3045.41|3048.13|3043.33|3058.39|3053.59|3036.06|3031.26|10477
1714474800000|2024-04-30 11:00:00|3048.04|3043.24|3009.52|3004.72|3048.09|3043.29|3007.15|3002.35|11245
1714478400000|2024-04-30 12:00:00|3009.48|3004.68|3011.74|3006.94|3019.27|3014.47|2968.99|2964.19|11927
1714482000000|2024-04-30 13:00:00|3011.68|3006.88|2996.45|2991.65|3024.61|3019.81|2987.35|2982.55|11002
1714485600000|2024-04-30 14:00:00|2996.04|2991.24|3022.96|3018.16|3039.41|3034.61|2987.51|2982.71|11950
1714489200000|2024-04-30 15:00:00|3022.81|3018.01|2996.11|2991.31|3031.78|3026.98|2988.21|2983.41|11674
1714492800000|2024-04-30 16:00:00|2996.22|2991.42|2989.21|2984.41|3001.12|2996.32|2950.08|2945.28|12052
1714496400000|2024-04-30 17:00:00|2989.16|2984.36|2987.48|2982.68|3000.4|2995.6|2977.16|2972.36|11543
1714500000000|2024-04-30 18:00:00|2987.54|2982.74|2978.19|2973.39|2994.59|2989.79|2957.68|2952.88|11252
1714503600000|2024-04-30 19:00:00|2978.63|2973.83|2930.95|2926.15|2988.23|2983.43|2923.09|2918.29|12720
1714507200000|2024-04-30 20:00:00|2931.05|2926.25|2969.07|2964.27|2983.11|2978.31|2930.2|2925.4|11820
1714510800000|2024-04-30 21:00:00|2969.14|2964.34|2990.27|2985.47|2995.9|2991.1|2968.36|2963.56|7175
1714514400000|2024-04-30 22:00:00|2990.15|2985.35|3012.41|3007.61|3032.39|3027.59|2988.12|2983.32|9638
1714518000000|2024-04-30 23:00:00|3012.46|3007.66|3015.32|3010.52|3031.82|3027.02|3002.31|2997.51|9531
1714521600000|2024-05-01 00:00:00|3015.19|3010.39|3001.62|2996.82|3026.08|3021.28|2990.22|2985.42|9868
1714525200000|2024-05-01 01:00:00|3001.8|2997|3004.57|2999.77|3017.37|3012.57|2980.38|2975.58|11163
1714528800000|2024-05-01 02:00:00|3004.3|2999.5|2990.17|2985.37|3006.34|3001.54|2962.4|2957.6|10854
1714532400000|2024-05-01 03:00:00|2990.21|2985.41|3006.61|3001.81|3010.4|3005.6|2987.16|2982.36|9167
1714536000000|2024-05-01 04:00:00|3006.78|3001.98|3008.28|3003.48|3015.91|3011.11|3004.61|2999.81|8360
1714539600000|2024-05-01 05:00:00|3008.42|3003.62|2997.12|2992.32|3013.24|3008.44|2987.59|2982.79|8602
1714543200000|2024-05-01 06:00:00|2997.14|2992.34|2956.61|2951.81|2999.41|2994.61|2953.65|2948.85|9234
1714546800000|2024-05-01 07:00:00|2956.68|2951.88|2871.77|2866.97|2960.06|2955.26|2861.77|2856.97|12942
1714550400000|2024-05-01 08:00:00|2871.78|2866.98|2865.08|2860.28|2876.89|2872.09|2818.5|2813.7|12128
1714554000000|2024-05-01 09:00:00|2865|2860.2|2878.37|2873.57|2894.21|2889.41|2858.99|2854.19|10271
1714557600000|2024-05-01 10:00:00|2878.35|2873.55|2884.4|2879.6|2896.81|2892.01|2862.03|2857.23|5847
1714561200000|2024-05-01 11:00:00|2896.84|2892.04|2907.81|2903.01|2908.31|2903.51|2881.22|2876.42|8334
1714564800000|2024-05-01 12:00:00|2907.8|2903|2919.35|2914.55|2936.08|2931.28|2900.13|2895.33|10853
1714568400000|2024-05-01 13:00:00|2919.15|2914.35|2892.2|2887.4|2923.81|2919.01|2881.75|2876.95|11195
1714572000000|2024-05-01 14:00:00|2892.4|2887.6|2908.69|2903.89|2914.78|2909.98|2883.7|2878.9|10841
1714575600000|2024-05-01 15:00:00|2908.61|2903.81|2888.01|2883.21|2910.48|2905.68|2867.09|2862.29|11672
1714579200000|2024-05-01 16:00:00|2887.93|2883.13|2893.56|2888.76|2915.65|2910.85|2876.58|2871.78|11163
1714582800000|2024-05-01 17:00:00|2893.7|2888.9|2924.03|2919.23|2936.11|2931.31|2870.72|2865.92|11433
1714586400000|2024-05-01 18:00:00|2923.88|2919.08|2992.18|2987.38|3017.93|3013.13|2921.04|2916.24|13704
1714590000000|2024-05-01 19:00:00|2992.27|2987.47|2928.2|2923.4|3003.66|2998.86|2912.82|2908.02|13468
1714593600000|2024-05-01 20:00:00|2928.42|2923.62|2943.24|2938.44|2950.06|2945.26|2916.73|2911.93|10387
1714597200000|2024-05-01 21:00:00|2943.18|2938.38|2970.4|2965.6|2978.65|2973.85|2938.07|2933.27|8410
1714600800000|2024-05-01 22:00:00|2970.1|2965.3|2971.93|2967.13|2983.11|2978.31|2967.3|2962.5|9675
1714604400000|2024-05-01 23:00:00|2971.79|2966.99|2974.53|2969.73|2987.2|2982.4|2964.49|2959.69|9430
1714608000000|2024-05-02 00:00:00|2973.74|2968.94|2949.99|2945.19|2984.58|2979.78|2946.54|2941.74|9731
1714611600000|2024-05-02 01:00:00|2950.16|2945.36|2908.38|2903.58|2959.57|2954.77|2894.84|2890.04|9889
1714615200000|2024-05-02 02:00:00|2908.26|2903.46|2919.84|2915.04|2930.81|2926.01|2902.92|2898.12|10109
1714618800000|2024-05-02 03:00:00|2920.1|2915.3|2931.67|2926.87|2937.44|2932.64|2919.59|2914.79|8342
1714622400000|2024-05-02 04:00:00|2931.6|2926.8|2925.05|2920.25|2941.06|2936.26|2919.52|2914.72|8028
1714626000000|2024-05-02 05:00:00|2924.89|2920.09|2918.35|2913.55|2925.71|2920.91|2900.49|2895.69|10129
1714629600000|2024-05-02 06:00:00|2918.24|2913.44|2917.17|2912.37|2927.88|2923.08|2911.71|2906.91|9651
1714633200000|2024-05-02 07:00:00|2917.3|2912.5|2923.66|2918.86|2939.01|2934.21|2916.41|2911.61|8784
1714636800000|2024-05-02 08:00:00|2923.61|2918.81|2944.21|2939.41|2947.6|2942.8|2918.8|2914|9670
1714640400000|2024-05-02 09:00:00|2944.43|2939.63|2948.13|2943.33|2949.4|2944.6|2936.6|2931.8|7205
1714644000000|2024-05-02 10:00:00|2948.38|2943.58|2967.53|2962.73|2969.35|2964.55|2939.55|2934.75|8046
1714647600000|2024-05-02 11:00:00|2967.9|2963.1|2997.86|2993.06|3004.91|3000.11|2966.99|2962.19|11152
1714651200000|2024-05-02 12:00:00|2997.95|2993.15|2984.8|2980|3015.34|3010.54|2983.86|2979.06|10152
1714654800000|2024-05-02 13:00:00|2984.89|2980.09|2968.09|2963.29|2991.29|2986.49|2960.02|2955.22|8462
1714658400000|2024-05-02 14:00:00|2968.18|2963.38|2995.9|2991.1|3000.2|2995.4|2955.22|2950.42|10244
1714662000000|2024-05-02 15:00:00|2996.06|2991.26|2993.12|2988.32|3003.85|2999.05|2988.21|2983.41|7385
1714665600000|2024-05-02 16:00:00|2993.13|2988.33|2984.29|2979.49|2997.64|2992.84|2980.28|2975.48|6598
1714669200000|2024-05-02 17:00:00|2984.3|2979.5|2996.05|2991.25|3001.4|2996.6|2979.75|2974.95|6643
1714672800000|2024-05-02 18:00:00|2995.89|2991.09|2995.65|2990.85|3009.32|3004.52|2976.9|2972.1|8347
1714676400000|2024-05-02 19:00:00|2995.66|2990.86|3002.46|2997.66|3003.53|2998.73|2984.24|2979.44|7637
1714680000000|2024-05-02 20:00:00|3002.23|2997.43|2989.63|2984.83|3004.6|2999.8|2973.38|2968.58|7346
1714683600000|2024-05-02 21:00:00|2989.64|2984.84|2999.6|2994.8|3018.91|3014.11|2989.14|2984.34|7127
1714687200000|2024-05-02 22:00:00|2999.51|2994.71|3000.59|2995.79|3017.8|3013|2994.47|2989.67|6985
1714690800000|2024-05-02 23:00:00|3000.39|2995.59|2990.26|2985.46|3001.54|2996.74|2987.2|2982.4|3487
1714694400000|2024-05-03 00:00:00|2990.13|2985.33|2987.4|2982.6|2997.8|2993|2981.15|2976.35|6262
1714698000000|2024-05-03 01:00:00|2987.29|2982.49|3010.85|3006.05|3017.65|3012.85|2985.75|2980.95|7969
1714701600000|2024-05-03 02:00:00|3010.95|3006.15|3015.01|3010.21|3038.81|3034.01|3006.38|3001.58|7596
1714705200000|2024-05-03 03:00:00|3015.05|3010.25|3013.02|3008.22|3026.63|3021.83|3009.9|3005.1|7327
1714708800000|2024-05-03 04:00:00|3013|3008.2|3006.09|3001.29|3019.6|3014.8|3000.4|2995.6|3990
1714712400000|2024-05-03 05:00:00|3006.14|3001.34|3000.41|2995.61|3008.08|3003.28|2999.36|2994.56|5367
1714716000000|2024-05-03 06:00:00|3000.22|2995.42|2986.07|2981.27|3002.13|2997.33|2985.54|2980.74|6213
1714719600000|2024-05-03 07:00:00|2985.91|2981.11|2971.29|2966.49|2994.24|2989.44|2961.27|2956.47|8376
1714723200000|2024-05-03 08:00:00|2971.35|2966.55|2975.75|2970.95|2986.4|2981.6|2966.95|2962.15|6976
1714726800000|2024-05-03 09:00:00|2975.63|2970.83|2986.21|2981.41|2993.26|2988.46|2973.66|2968.86|5837
1714730400000|2024-05-03 10:00:00|2986.32|2981.52|2973.62|2968.82|2989.41|2984.61|2962.29|2957.49|7172
1714734000000|2024-05-03 11:00:00|2973.6|2968.8|2982.18|2977.38|2987.39|2982.59|2966.15|2961.35|7926
1714737600000|2024-05-03 12:00:00|2982.11|2977.31|3037.52|3032.72|3047.4|3042.6|2972.4|2967.6|9129
1714741200000|2024-05-03 13:00:00|3037.47|3032.67|3063.54|3058.74|3066.62|3061.82|3033.35|3028.55|8674
1714744800000|2024-05-03 14:00:00|3065.55|3060.75|3058.76|3053.96|3076.32|3071.52|3048.44|3043.64|10510
1714748400000|2024-05-03 15:00:00|3058.87|3054.07|3080.27|3075.47|3088.55|3083.75|3053.05|3048.25|9692
1714752000000|2024-05-03 16:00:00|3080.4|3075.6|3071.19|3066.39|3090.97|3086.17|3067.2|3062.4|9291
1714755600000|2024-05-03 17:00:00|3071.12|3066.32|3084.1|3079.3|3086.18|3081.38|3067.21|3062.41|7489
1714759200000|2024-05-03 18:00:00|3084.27|3079.47|3072.95|3068.15|3086.6|3081.8|3070.18|3065.38|4316
1714762800000|2024-05-03 19:00:00|3072.51|3067.71|3077.05|3072.25|3078.05|3073.25|3065.7|3060.9|5229
1714766400000|2024-05-03 20:00:00|3077.02|3072.22|3115.75|3110.95|3130.55|3125.75|3073.01|3068.21|8563
1714806000000|2024-05-04 07:00:00|3109.69|3104.89|3099.27|3094.47|3112.79|3107.99|3098.45|3093.65|6982
1714809600000|2024-05-04 08:00:00|3099.35|3094.55|3111.41|3106.61|3114.15|3109.35|3099.08|3094.28|8064
1714813200000|2024-05-04 09:00:00|3111.4|3106.6|3109.38|3104.58|3115.7|3110.9|3105.1|3100.3|7728
1714816800000|2024-05-04 10:00:00|3109.33|3104.53|3168.76|3163.96|3170.53|3165.73|3104.94|3100.14|9353
1714820400000|2024-05-04 11:00:00|3168.82|3164.02|3134.12|3129.32|3170.35|3165.55|3125.65|3120.85|11390
1714824000000|2024-05-04 12:00:00|3134.19|3129.39|3154.08|3149.28|3155.68|3150.88|3128.95|3124.15|9821
1714827600000|2024-05-04 13:00:00|3154.04|3149.24|3133.28|3128.48|3161.73|3156.93|3121.96|3117.16|10403
1714831200000|2024-05-04 14:00:00|3133.26|3128.46|3134.23|3129.43|3138.95|3134.15|3122.79|3117.99|7815
1714834800000|2024-05-04 15:00:00|3134.26|3129.46|3130.26|3125.46|3135.13|3130.33|3120.12|3115.32|7660
1714838400000|2024-05-04 16:00:00|3130.27|3125.47|3131.97|3127.17|3132.48|3127.68|3119.99|3115.19|7571
1714842000000|2024-05-04 17:00:00|3131.96|3127.16|3125.68|3120.88|3138.98|3134.18|3118.53|3113.73|6628
1714845600000|2024-05-04 18:00:00|3125.59|3120.79|3127.93|3123.13|3134.8|3130|3122.93|3118.13|4355
1714849200000|2024-05-04 19:00:00|3127.94|3123.14|3140.61|3135.81|3143.3|3138.5|3124.29|3119.49|4368
1714852800000|2024-05-04 20:00:00|3140.56|3135.76|3131.17|3126.37|3149.22|3144.42|3130.31|3125.51|4527
1714856400000|2024-05-04 21:00:00|3131.16|3126.36|3124.97|3120.17|3133.56|3128.76|3109.28|3104.48|5194
1714860000000|2024-05-04 22:00:00|3125.11|3120.31|3110.4|3105.6|3127.41|3122.61|3109.12|3104.32|6866
1714863600000|2024-05-04 23:00:00|3110.38|3105.58|3120.5|3115.7|3122.62|3117.82|3109.85|3105.05|5738
1714867200000|2024-05-05 00:00:00|3120.51|3115.71|3111.8|3107|3129.68|3124.88|3094.71|3089.91|8823
1714870800000|2024-05-05 01:00:00|3111.82|3107.02|3094.14|3089.34|3117.02|3112.22|3078.56|3073.76|10181
1714874400000|2024-05-05 02:00:00|3094.13|3089.33|3086.41|3081.61|3099.64|3094.84|3084.97|3080.17|6948
1714878000000|2024-05-05 03:00:00|3086.4|3081.6|3090.49|3085.69|3091.5|3086.7|3077.19|3072.39|6386
1714881600000|2024-05-05 04:00:00|3090.51|3085.71|3092.65|3087.85|3098.21|3093.41|3089.15|3084.35|5299
1714885200000|2024-05-05 05:00:00|3092.64|3087.84|3089.25|3084.45|3100.63|3095.83|3084.49|3079.69|6597
1714888800000|2024-05-05 06:00:00|3089.18|3084.38|3095.87|3091.07|3100.09|3095.29|3085.52|3080.72|7045
1714892400000|2024-05-05 07:00:00|3095.88|3091.08|3109.86|3105.06|3119.02|3114.22|3093.76|3088.96|6512
1714896000000|2024-05-05 08:00:00|3109.82|3105.02|3159.5|3154.7|3174.12|3169.32|3107.12|3102.32|7524
1714899600000|2024-05-05 09:00:00|3159.41|3154.61|3146.74|3141.94|3160.45|3155.65|3134.28|3129.48|7920
1714903200000|2024-05-05 10:00:00|3146.71|3141.91|3137.09|3132.29|3154.35|3149.55|3132.18|3127.38|5931
1714906800000|2024-05-05 11:00:00|3137.14|3132.34|3140.54|3135.74|3143.64|3138.84|3130.85|3126.05|6056
1714910400000|2024-05-05 12:00:00|3140.56|3135.76|3140.58|3135.78|3144.68|3139.88|3132.89|3128.09|6174
1714914000000|2024-05-05 13:00:00|3140.59|3135.79|3151.27|3146.47|3158.81|3154.01|3131.39|3126.59|9672
1714917600000|2024-05-05 14:00:00|3151.31|3146.51|3156.85|3152.05|3158.57|3153.77|3132.47|3127.67|8440
1714921200000|2024-05-05 15:00:00|3156.86|3152.06|3165.08|3160.28|3170.5|3165.7|3149|3144.2|10758
1714924800000|2024-05-05 16:00:00|3165.1|3160.3|3152.07|3147.27|3169.5|3164.7|3146.63|3141.83|8423
1714928400000|2024-05-05 17:00:00|3152.12|3147.32|3152|3147.2|3163.41|3158.61|3147.84|3143.04|6442
1714932000000|2024-05-05 18:00:00|3151.99|3147.19|3143.77|3138.97|3152.05|3147.25|3136.15|3131.35|7758
1714935600000|2024-05-05 19:00:00|3143.8|3139|3148.93|3139.13|3152.24|3142.83|3138.25|3133.45|6092
1714939200000|2024-05-05 20:00:00|3148.92|3139.12|3141.62|3136.82|3151.63|3141.83|3138.61|3130.1|7282
1714942800000|2024-05-05 21:00:00|3141.42|3136.62|3136.26|3131.46|3141.69|3136.89|3126.18|3121.38|4982
1714946400000|2024-05-05 22:00:00|3136.5|3131.7|3134.48|3129.68|3136.59|3131.79|3128.77|3123.97|3246
1714950000000|2024-05-05 23:00:00|3134.45|3129.65|3139.05|3134.25|3148.61|3143.81|3132.87|3128.07|4317
1714953600000|2024-05-06 00:00:00|3139.23|3134.43|3151.15|3146.35|3160.4|3155.6|3139.09|3134.29|4381
1714957200000|2024-05-06 01:00:00|3150.6|3145.8|3146.27|3141.47|3168.15|3163.35|3139.8|3135|4275
1714960800000|2024-05-06 02:00:00|3146.21|3141.41|3135.31|3130.51|3156|3151.2|3135.26|3130.46|2624
1714964400000|2024-05-06 03:00:00|3135.2|3130.4|3137.13|3132.33|3142.01|3137.21|3127.12|3122.32|3851
1714968000000|2024-05-06 04:00:00|3137.07|3132.27|3150.03|3145.23|3150.15|3145.35|3130.6|3125.8|4162
1714971600000|2024-05-06 05:00:00|3150.04|3145.24|3180.59|3175.79|3180.67|3175.87|3144.12|3139.32|5407
1714975200000|2024-05-06 06:00:00|3180.64|3175.84|3178.82|3174.02|3194.07|3189.27|3174.76|3169.96|5663
1714978800000|2024-05-06 07:00:00|3178.51|3173.71|3182.99|3178.19|3186.73|3181.93|3171.05|3166.25|4382
1714982400000|2024-05-06 08:00:00|3183.04|3178.24|3200.01|3195.21|3223.2|3218.4|3178.45|3173.65|7508
1714986000000|2024-05-06 09:00:00|3200.03|3195.23|3204.58|3199.78|3209.39|3204.59|3195.46|3190.66|3545
1714989600000|2024-05-06 10:00:00|3204.57|3199.77|3148.36|3143.56|3206.41|3201.61|3133.71|3128.91|7305
1714993200000|2024-05-06 11:00:00|3148.21|3143.41|3151.91|3147.11|3166.78|3161.98|3142.41|3137.61|6953
1714996800000|2024-05-06 12:00:00|3151.92|3147.12|3105.45|3100.65|3157.26|3152.46|3088.92|3084.12|7259
1715000400000|2024-05-06 13:00:00|3105.53|3100.73|3119.83|3115.03|3123.57|3118.77|3097.84|3093.04|7185
1715004000000|2024-05-06 14:00:00|3119.85|3115.05|3080.33|3075.53|3126.79|3121.99|3076.79|3071.99|7686
1715007600000|2024-05-06 15:00:00|3080.29|3075.49|3092.52|3087.72|3096.27|3091.47|3059.37|3054.57|7740
1715011200000|2024-05-06 16:00:00|3092.42|3087.62|3074.62|3069.82|3098.68|3093.88|3072.06|3067.26|6051
1715014800000|2024-05-06 17:00:00|3074.64|3069.84|3072.88|3068.08|3092.03|3087.23|3062.37|3057.57|6708
1715018400000|2024-05-06 18:00:00|3072.93|3068.13|3078.91|3074.11|3086.91|3082.11|3063.89|3059.09|5714
1715022000000|2024-05-06 19:00:00|3079.2|3074.4|3071.99|3067.19|3079.39|3074.59|3048.96|3044.16|6117
1715025600000|2024-05-06 20:00:00|3071.97|3067.17|3079.75|3074.95|3083.26|3078.46|3064.21|3059.41|5127
1715029200000|2024-05-06 21:00:00|3079.76|3074.96|3087.64|3082.84|3091.2|3086.4|3079.07|3074.27|4406
1715032800000|2024-05-06 22:00:00|3087.58|3082.78|3083.99|3079.19|3089.08|3084.28|3080.71|3075.91|3413
1715036400000|2024-05-06 23:00:00|3084.22|3079.42|3065.03|3060.23|3084.26|3079.46|3063.65|3058.85|2927
1715040000000|2024-05-07 00:00:00|3065.06|3060.26|3074.51|3069.71|3085.45|3080.65|3051.45|3046.65|6607
1715043600000|2024-05-07 01:00:00|3074.47|3069.67|3097.1|3092.3|3098.72|3093.92|3071.17|3066.37|5890
1715047200000|2024-05-07 02:00:00|3097.01|3092.21|3088.5|3083.7|3097.8|3093|3084.32|3079.52|5666
1715050800000|2024-05-07 03:00:00|3088.6|3083.8|3051.6|3046.8|3090.17|3085.37|3025.04|3020.24|7571
1715054400000|2024-05-07 04:00:00|3051.28|3046.48|3068.22|3063.42|3069.87|3065.07|3046.59|3041.79|5941
1715058000000|2024-05-07 05:00:00|3067.9|3063.1|3071.79|3066.99|3083.88|3079.08|3058.19|3053.39|6292
1715061600000|2024-05-07 06:00:00|3071.61|3066.81|3072.2|3067.4|3078.4|3073.6|3060.62|3055.82|5091
1715065200000|2024-05-07 07:00:00|3072.08|3067.28|3080.62|3075.82|3084.9|3080.1|3066.63|3061.83|4427
1715068800000|2024-05-07 08:00:00|3080.06|3075.26|3121.85|3117.05|3127.07|3122.27|3078.71|3073.91|6023
1715072400000|2024-05-07 09:00:00|3122.31|3117.51|3115.37|3110.57|3132.25|3127.45|3111.17|3106.37|3396
1715076000000|2024-05-07 10:00:00|3115.49|3110.69|3102.61|3097.81|3117.29|3112.49|3093.2|3088.4|5350
1715079600000|2024-05-07 11:00:00|3103.05|3098.25|3066.06|3061.26|3107.69|3102.89|3062.06|3057.26|6130
1715083200000|2024-05-07 12:00:00|3066.38|3061.58|3078.2|3073.4|3085.98|3081.18|3065.83|3061.03|5350
1715086800000|2024-05-07 13:00:00|3078.31|3073.51|3063.05|3058.25|3084.11|3079.31|3051.4|3046.6|6378
1715090400000|2024-05-07 14:00:00|3063.09|3058.29|3094.2|3089.4|3094.77|3089.97|3048.55|3043.75|5693
1715094000000|2024-05-07 15:00:00|3094.39|3089.59|3073.79|3068.99|3107.66|3102.86|3071.54|3066.74|6263
1715097600000|2024-05-07 16:00:00|3073.81|3069.01|3073.5|3068.7|3081.73|3076.93|3064.58|3059.78|3817
1715101200000|2024-05-07 17:00:00|3073.87|3069.07|3061.61|3056.81|3074.18|3069.38|3058.04|3053.24|3922
1715104800000|2024-05-07 18:00:00|3061.47|3056.67|3049.74|3044.94|3062.1|3057.3|3029.33|3024.53|4904
1715108400000|2024-05-07 19:00:00|3049.75|3044.95|3052.12|3047.32|3057.1|3052.3|3047.05|3042.25|2385
1715112000000|2024-05-07 20:00:00|3052.04|3047.24|3050.55|3045.75|3060.54|3055.74|3037.79|3032.99|2680
1715115600000|2024-05-07 21:00:00|3050.53|3045.73|3053.51|3048.71|3063.08|3058.28|3038.24|3033.44|4606
1715119200000|2024-05-07 22:00:00|3053.71|3048.91|3039.05|3034.25|3054.96|3050.16|3030.98|3026.18|3745
1715122800000|2024-05-07 23:00:00|3038.95|3034.15|3007.99|3003.19|3040.2|3035.4|3003.09|2998.29|7156
1715126400000|2024-05-08 00:00:00|3008.03|3003.23|3022.46|3017.66|3025.67|3020.87|2997.56|2992.76|6131
1715130000000|2024-05-08 01:00:00|3022.48|3017.68|3026.65|3021.85|3031.88|3027.08|3017.41|3012.61|4093
1715133600000|2024-05-08 02:00:00|3026.59|3021.79|3028.6|3023.8|3035.95|3031.15|3026.49|3021.69|2270
1715137200000|2024-05-08 03:00:00|3028.57|3023.77|3034.73|3029.93|3040.26|3035.46|3021.43|3016.63|2829
1715140800000|2024-05-08 04:00:00|3034.93|3030.13|3015.21|3010.41|3038.61|3033.81|3002.84|2998.04|3515
1715144400000|2024-05-08 05:00:00|3015.06|3010.26|3027.72|3022.92|3030.07|3025.27|3006.87|3002.07|2230
1715148000000|2024-05-08 06:00:00|3027.59|3022.79|3017.6|3012.8|3032.2|3027.4|2997.26|2992.46|4587
1715151600000|2024-05-08 07:00:00|3017.48|3012.68|2997.42|2992.62|3024.26|3019.46|2992.7|2987.9|3362
1715155200000|2024-05-08 08:00:00|2997.35|2992.55|3003.4|2998.6|3011.36|3006.56|2985.78|2980.98|5180
1715158800000|2024-05-08 09:00:00|3003.92|2999.12|2999.86|2995.06|3008.43|3003.63|2980.81|2976.01|4253
1715162400000|2024-05-08 10:00:00|3000.49|2995.69|3006.93|3002.13|3012.13|3007.33|2998.47|2993.67|4844
1715166000000|2024-05-08 11:00:00|3006.67|3001.87|2992.6|2987.8|3007.95|3003.15|2984.41|2979.61|5445
1715169600000|2024-05-08 12:00:00|2992.8|2988|3004.61|2999.81|3009.21|3004.41|2987.41|2982.61|6817
1715173200000|2024-05-08 13:00:00|3004.47|2999.67|3030.08|3025.28|3034.26|3029.46|2991.61|2986.81|6013
1715176800000|2024-05-08 14:00:00|3030.01|3025.21|3022.91|3018.11|3033.1|3028.3|3010.66|3005.86|4543
1715180400000|2024-05-08 15:00:00|3022.75|3017.95|3009.39|3004.59|3025.15|3020.35|2988.46|2983.66|5641
1715184000000|2024-05-08 16:00:00|3009.61|3004.81|3018.11|3013.31|3018.11|3013.31|2994.64|2989.84|3178
1715187600000|2024-05-08 17:00:00|3018.05|3013.25|3013.5|3008.7|3026.07|3021.27|3007.79|3002.99|3424
1715191200000|2024-05-08 18:00:00|3013.71|3008.91|3011|3006.2|3024.04|3019.24|3010.55|3005.75|2509
1715194800000|2024-05-08 19:00:00|3010.98|3006.18|3001.4|2996.6|3017.25|3012.45|2988.68|2983.88|3049
1715198400000|2024-05-08 20:00:00|3001.59|2996.79|2953.56|2948.76|3005.51|3000.71|2939.01|2934.21|5574
1715202000000|2024-05-08 21:00:00|2953.58|2948.78|2974.23|2969.43|2983.51|2978.71|2945.52|2940.72|6620
1715205600000|2024-05-08 22:00:00|2973.2|2968.4|2971.19|2966.39|2976.6|2971.8|2956.67|2951.87|2715
1715209200000|2024-05-08 23:00:00|2971|2966.2|2976.45|2971.65|2979.07|2974.27|2963.35|2958.55|2229
1715212800000|2024-05-09 00:00:00|2976.01|2971.21|2989.81|2985.01|2991.37|2986.57|2974.44|2969.64|1036
1715216400000|2024-05-09 01:00:00|2990|2985.2|2999.66|2994.86|3000.42|2995.62|2988.55|2983.75|1129
1715220000000|2024-05-09 02:00:00|2999.79|2994.99|3000.89|2996.09|3006.8|3002|2993.95|2989.15|1145
1715223600000|2024-05-09 03:00:00|2999.76|2994.96|3000|2995.2|3004.9|3000.1|2990.12|2985.32|2079
1715227200000|2024-05-09 04:00:00|3000.1|2995.3|2995.49|2990.69|3006.2|3001.4|2994.53|2989.73|2227
1715230800000|2024-05-09 05:00:00|2995.5|2990.7|3006.41|3001.61|3016.78|3011.98|2994.63|2989.83|1503
1715234400000|2024-05-09 06:00:00|3006.42|3001.62|3002.84|2998.04|3014.63|3009.83|2999.71|2994.91|1931
1715238000000|2024-05-09 07:00:00|3002.28|2997.48|2986|2981.2|3004.05|2999.25|2978.33|2973.53|2626
1715241600000|2024-05-09 08:00:00|2985.87|2981.07|2986.22|2981.42|2993.92|2989.12|2977.2|2972.4|2103
1715245200000|2024-05-09 09:00:00|2985.95|2981.15|2984.16|2979.36|2988.52|2983.72|2966.7|2961.9|2764
1715248800000|2024-05-09 10:00:00|2984.26|2979.46|2957.2|2952.4|2985.75|2980.95|2955.81|2951.01|2893
1715252400000|2024-05-09 11:00:00|2957.16|2952.36|2979.6|2974.8|2986.87|2982.07|2953.26|2948.46|3223
1715256000000|2024-05-09 12:00:00|2980.5|2975.7|2990.12|2985.32|2999.84|2995.04|2977.83|2973.03|2481
1715259600000|2024-05-09 13:00:00|2990.56|2985.76|2975.43|2970.63|2992.4|2987.6|2958.27|2953.47|2779
1715263200000|2024-05-09 14:00:00|2975.69|2970.89|2987.75|2982.95|2990.21|2985.41|2969.16|2964.36|3346
1715266800000|2024-05-09 15:00:00|2987.1|2982.3|3008.69|3003.89|3020.09|3015.29|2983.2|2978.4|3622
1715270400000|2024-05-09 16:00:00|3008.4|3003.6|2996.72|2991.92|3028.11|3023.31|2995.46|2990.66|5073
1715274000000|2024-05-09 17:00:00|2997.01|2992.21|3006.2|3001.4|3013.52|3008.72|2992|2987.2|3690
1715277600000|2024-05-09 18:00:00|3005.87|3001.07|3018.65|3013.85|3018.65|3013.85|3003.88|2999.08|1997
1715281200000|2024-05-09 19:00:00|3018.35|3013.55|3023.81|3019.01|3025.41|3020.61|3015.05|3010.25|3280
1715284800000|2024-05-09 20:00:00|3023.61|3018.81|3023.84|3019.04|3031.02|3026.22|3017.87|3013.07|3302
1715288400000|2024-05-09 21:00:00|3023.73|3018.93|3022.82|3018.02|3031.82|3027.02|3018.61|3013.81|4834
1715292000000|2024-05-09 22:00:00|3022.97|3018.17|3056.29|3051.49|3061.4|3056.6|3019.04|3014.24|3483
1715295600000|2024-05-09 23:00:00|3056.41|3051.61|3038.48|3033.68|3057.8|3053|3030.8|3026|4534
1715299200000|2024-05-10 00:00:00|3038.57|3033.77|3028.55|3023.75|3039.71|3034.91|3024.8|3020|3438
1715302800000|2024-05-10 01:00:00|3028.65|3023.85|3039.41|3034.61|3045.44|3040.64|3020.62|3015.82|3354
1715306400000|2024-05-10 02:00:00|3039.3|3034.5|3032.93|3028.13|3039.6|3034.8|3027.22|3022.42|3373
1715310000000|2024-05-10 03:00:00|3032.81|3028.01|3031.36|3026.56|3033.06|3028.26|3025.54|3020.74|3396
1715313600000|2024-05-10 04:00:00|3031.26|3026.46|3033.88|3029.08|3035.82|3031.02|3026.96|3022.16|1497
1715317200000|2024-05-10 05:00:00|3034.14|3029.34|3031.99|3027.19|3036.18|3031.38|3024.05|3019.25|2397
1715320800000|2024-05-10 06:00:00|3032|3027.2|3048.82|3044.02|3051.89|3047.09|3029.85|3025.05|3231
1715324400000|2024-05-10 07:00:00|3049.11|3044.31|3044.64|3039.84|3055.56|3050.76|3041.52|3036.72|3683
1715328000000|2024-05-10 08:00:00|3044.65|3039.85|3038.8|3034|3047.48|3042.68|3031.69|3026.89|4128
1715331600000|2024-05-10 09:00:00|3038.71|3033.91|3035.59|3030.79|3039.3|3034.5|3030.28|3025.48|1619
1715335200000|2024-05-10 10:00:00|3035.61|3030.81|3032.35|3027.55|3037|3032.2|3026.23|3021.43|2457
1715338800000|2024-05-10 11:00:00|3032.4|3027.6|3040.25|3035.45|3040.56|3035.76|3024.94|3020.14|1901
1715342400000|2024-05-10 12:00:00|3040.33|3035.53|3030.6|3025.8|3046.21|3041.41|3025.42|3020.62|2491
1715346000000|2024-05-10 13:00:00|3030.5|3025.7|3023.46|3018.66|3033.53|3028.73|3019.51|3014.71|3345
1715349600000|2024-05-10 14:00:00|3023.38|3018.58|2937.92|2933.12|3024.87|3020.07|2926.46|2921.66|8872
1715353200000|2024-05-10 15:00:00|2938.19|2933.39|2920.74|2915.94|2948.08|2943.28|2909.8|2905|6921
1715356800000|2024-05-10 16:00:00|2920.89|2916.09|2924.14|2919.34|2936.58|2931.78|2891.41|2886.61|5892
1715360400000|2024-05-10 17:00:00|2923.9|2919.1|2894.92|2890.12|2923.96|2919.16|2880.75|2875.95|4967
1715364000000|2024-05-10 18:00:00|2894.81|2890.01|2909.74|2904.94|2911|2906.2|2887.67|2882.87|3536
1715367600000|2024-05-10 19:00:00|2909.07|2904.27|2903.54|2898.74|2917.77|2912.97|2899.38|2894.58|2652
1715371200000|2024-05-10 20:00:00|2903.64|2898.84|2892.49|2887.69|2913.65|2908.85|2890.62|2885.82|5909
1715410800000|2024-05-11 07:00:00|2922.37|2917.57|2923.98|2919.18|2926.41|2921.61|2917.64|2912.84|3497
1715414400000|2024-05-11 08:00:00|2923.99|2919.19|2913.34|2908.54|2927.07|2922.27|2912.4|2907.6|4808
1715418000000|2024-05-11 09:00:00|2913.38|2908.58|2912.52|2907.72|2914.15|2909.35|2900.43|2895.63|4251
1715421600000|2024-05-11 10:00:00|2912.41|2907.61|2908.78|2903.98|2912.62|2907.82|2902.48|2897.68|3692
1715425200000|2024-05-11 11:00:00|2908.69|2903.89|2905.14|2900.34|2911.29|2906.49|2889|2884.2|6289
1715428800000|2024-05-11 12:00:00|2904.95|2900.15|2902.25|2897.45|2911.67|2906.87|2899.55|2894.75|4131
1715432400000|2024-05-11 13:00:00|2902.28|2897.48|2915.35|2910.55|2917.78|2912.98|2897.76|2892.96|5054
1715436000000|2024-05-11 14:00:00|2915.46|2910.66|2904.03|2899.23|2917.04|2912.24|2902.33|2897.53|4349
1715439600000|2024-05-11 15:00:00|2904|2899.2|2927.56|2922.76|2947.06|2942.26|2904|2899.2|9150
1715443200000|2024-05-11 16:00:00|2927.67|2922.87|2925.59|2920.79|2933.17|2928.37|2919.33|2914.53|6023
1715446800000|2024-05-11 17:00:00|2926.05|2921.25|2932|2927.2|2934.03|2929.23|2920.82|2916.02|4136
1715450400000|2024-05-11 18:00:00|2932.06|2927.26|2935.19|2930.39|2941.88|2937.08|2925.23|2920.43|4131
1715454000000|2024-05-11 19:00:00|2935.2|2930.4|2932.26|2927.46|2935.81|2931.01|2928.09|2923.29|2800
1715457600000|2024-05-11 20:00:00|2932.15|2927.35|2924.84|2920.04|2932.68|2927.88|2914.38|2909.58|4394
1715461200000|2024-05-11 21:00:00|2924.85|2920.05|2920.7|2915.9|2925.16|2920.36|2917.64|2912.84|3044
1715464800000|2024-05-11 22:00:00|2920.77|2915.97|2918.3|2913.5|2923.69|2918.89|2917.69|2912.89|3494
1715468400000|2024-05-11 23:00:00|2918.31|2913.51|2914.19|2909.39|2921.57|2916.77|2908.49|2903.69|3140
1715472000000|2024-05-12 00:00:00|2914.16|2909.36|2922.95|2918.15|2926.82|2922.02|2912.97|2908.17|4103
1715475600000|2024-05-12 01:00:00|2922.89|2918.09|2914.58|2909.78|2926.42|2921.62|2914.48|2909.68|2961
1715479200000|2024-05-12 02:00:00|2914.71|2909.91|2921.11|2916.31|2925.5|2920.7|2911.64|2906.84|3432
1715482800000|2024-05-12 03:00:00|2921.29|2916.49|2922.85|2918.05|2924.81|2920.01|2918.07|2913.27|3219
1715486400000|2024-05-12 04:00:00|2922.95|2918.15|2930.16|2925.36|2934.19|2929.39|2922.23|2917.43|2922
1715490000000|2024-05-12 05:00:00|2930.23|2925.43|2927.46|2922.66|2930.76|2925.96|2925.39|2920.59|1751
1715493600000|2024-05-12 06:00:00|2927.54|2922.74|2922.1|2917.3|2928.76|2923.96|2919.31|2914.51|1799
1715497200000|2024-05-12 07:00:00|2922.08|2917.28|2909.47|2904.67|2923.95|2919.15|2903.94|2899.14|4456
1715500800000|2024-05-12 08:00:00|2909.51|2904.71|2917.3|2912.5|2919.48|2914.68|2904.59|2899.79|4512
1715504400000|2024-05-12 09:00:00|2917.34|2912.54|2917.12|2912.32|2920.23|2915.43|2912.28|2907.48|2730
1715508000000|2024-05-12 10:00:00|2917.19|2912.39|2931.99|2927.19|2944.84|2940.04|2916.07|2911.27|6079
1715511600000|2024-05-12 11:00:00|2932.09|2927.29|2929.36|2924.56|2936.21|2931.41|2927.27|2922.47|3261
1715515200000|2024-05-12 12:00:00|2929.33|2924.53|2931.67|2926.87|2935.71|2930.91|2927.4|2922.6|2614
1715518800000|2024-05-12 13:00:00|2931.81|2927.01|2937.41|2932.61|2939.41|2934.61|2930|2925.2|2540
1715522400000|2024-05-12 14:00:00|2937.38|2932.58|2931.06|2926.26|2941.1|2936.3|2929.01|2924.21|3682
1715526000000|2024-05-12 15:00:00|2931.09|2926.29|2939.55|2934.75|2945.04|2940.24|2928.1|2923.3|4573
1715529600000|2024-05-12 16:00:00|2939.56|2934.76|2931.58|2926.78|2956.4|2951.6|2931.58|2926.78|6867
1715533200000|2024-05-12 17:00:00|2931.59|2926.79|2943.03|2938.23|2944.46|2939.66|2923.71|2918.91|5315
1715536800000|2024-05-12 18:00:00|2943.09|2938.29|2930.87|2926.07|2943.65|2938.85|2929.42|2924.62|3016
1715540400000|2024-05-12 19:00:00|2930.77|2925.97|2933.75|2923.95|2934.79|2926.21|2923.85|2919.05|3098
1715544000000|2024-05-12 20:00:00|2933.67|2923.87|2925.92|2921.12|2934.49|2924.69|2924.54|2917.85|2307
1715547600000|2024-05-12 21:00:00|2925.86|2921.06|2931.31|2926.51|2935.6|2930.8|2916.19|2911.39|811
1715551200000|2024-05-12 22:00:00|2931.33|2926.53|2934.07|2929.27|2935.96|2931.16|2928.95|2924.15|607
1715554800000|2024-05-12 23:00:00|2934|2929.2|2931.59|2926.79|2937.97|2933.17|2930.51|2925.71|519
1715558400000|2024-05-13 00:00:00|2931.58|2926.78|2935.4|2930.6|2945.18|2940.38|2931.22|2926.42|2413
1715562000000|2024-05-13 01:00:00|2935.53|2930.73|2919.48|2914.68|2937.23|2932.43|2909.15|2904.35|3485
1715565600000|2024-05-13 02:00:00|2919.46|2914.66|2887.15|2882.35|2924.88|2920.08|2876.23|2871.43|5771
1715569200000|2024-05-13 03:00:00|2887.41|2882.61|2892.33|2887.53|2892.47|2887.67|2866.74|2861.94|4811
1715572800000|2024-05-13 04:00:00|2892.26|2887.46|2886.85|2882.05|2892.26|2887.46|2880.57|2875.77|3996
1715576400000|2024-05-13 05:00:00|2887.52|2882.72|2876.7|2871.9|2896.22|2891.42|2872.82|2868.02|2003
1715580000000|2024-05-13 06:00:00|2877.75|2872.95|2921.1|2916.3|2923.94|2919.14|2874.72|2869.92|2349
1715583600000|2024-05-13 07:00:00|2921.35|2916.55|2955.4|2950.6|2959.67|2954.87|2917.1|2912.3|4491
1715587200000|2024-05-13 08:00:00|2955.75|2950.95|2974.77|2969.97|2988.69|2983.89|2955.55|2950.75|3706
1715590800000|2024-05-13 09:00:00|2974.81|2970.01|2987.69|2982.89|2998.26|2993.46|2974.37|2969.57|2425
1715594400000|2024-05-13 10:00:00|2987.75|2982.95|2964.65|2959.85|2989.7|2984.9|2950.76|2945.96|3308
1715598000000|2024-05-13 11:00:00|2964.57|2959.77|2967.98|2963.18|2970.86|2966.06|2956.78|2951.98|2036
1715601600000|2024-05-13 12:00:00|2967.15|2962.35|2967.3|2962.5|2974.32|2969.52|2957.1|2952.3|2825
1715605200000|2024-05-13 13:00:00|2967.41|2962.61|2967.22|2962.42|2988.4|2983.6|2964.46|2959.66|3556
1715608800000|2024-05-13 14:00:00|2966.65|2961.85|2954.33|2949.53|2975.96|2971.16|2951.71|2946.91|3692
1715612400000|2024-05-13 15:00:00|2954.49|2949.69|2963.62|2958.82|2975.16|2970.36|2952.41|2947.61|3279
1715616000000|2024-05-13 16:00:00|2963.06|2958.26|2978.75|2973.95|2979.09|2974.29|2957.2|2952.4|4067
1715619600000|2024-05-13 17:00:00|2978.72|2973.92|2942.95|2938.15|2979.97|2975.17|2937.9|2933.1|4910
1715623200000|2024-05-13 18:00:00|2943.04|2938.24|2945.69|2940.89|2946.67|2941.87|2931.06|2926.26|3479
1715626800000|2024-05-13 19:00:00|2945.15|2940.35|2959.1|2954.3|2959.93|2955.13|2945.15|2940.35|3041
1715630400000|2024-05-13 20:00:00|2958.99|2954.19|2956.37|2951.57|2962.2|2957.4|2952.58|2947.78|3039
1715634000000|2024-05-13 21:00:00|2956.36|2951.56|2952.53|2947.73|2958.24|2953.44|2947.01|2942.21|4078
1715637600000|2024-05-13 22:00:00|2953.1|2948.3|2942.69|2937.89|2956.21|2951.41|2940.41|2935.61|2707
1715641200000|2024-05-13 23:00:00|2942.7|2937.9|2952.65|2947.85|2955.17|2950.37|2942.35|2937.55|1435
1715644800000|2024-05-14 00:00:00|2952.52|2947.72|2948.2|2943.4|2960.23|2955.43|2939.64|2934.84|2875
1715648400000|2024-05-14 01:00:00|2947.65|2942.85|2948.25|2943.45|2962.04|2957.24|2940.55|2935.75|2532
1715652000000|2024-05-14 02:00:00|2948.39|2943.59|2951.62|2946.82|2958.28|2953.48|2940.88|2936.08|3290
1715655600000|2024-05-14 03:00:00|2951.6|2946.8|2942.9|2938.1|2957.93|2953.13|2938.72|2933.92|3226
1715659200000|2024-05-14 04:00:00|2942.77|2937.97|2939.37|2934.57|2949.1|2944.3|2933.5|2928.7|1837
1715662800000|2024-05-14 05:00:00|2939.45|2934.65|2943.67|2938.87|2950.56|2945.76|2936.73|2931.93|2176
1715666400000|2024-05-14 06:00:00|2943.47|2938.67|2917.56|2912.76|2944.28|2939.48|2884.6|2879.8|4905
1715670000000|2024-05-14 07:00:00|2917.49|2912.69|2921.21|2916.41|2921.98|2917.18|2913.92|2909.12|3011
1715673600000|2024-05-14 08:00:00|2921.43|2916.63|2915.39|2910.59|2922.11|2917.31|2907.05|2902.25|2676
1715677200000|2024-05-14 09:00:00|2915.5|2910.7|2914.4|2909.6|2919.73|2914.93|2907.68|2902.88|1724
1715680800000|2024-05-14 10:00:00|2914.38|2909.58|2906.1|2901.3|2916.53|2911.73|2899.37|2894.57|2607
1715684400000|2024-05-14 11:00:00|2906.24|2901.44|2910.15|2905.35|2914.26|2909.46|2904.7|2899.9|1336
1715688000000|2024-05-14 12:00:00|2909.98|2905.18|2896.07|2891.27|2921.38|2916.58|2893.44|2888.64|3675
1715691600000|2024-05-14 13:00:00|2895.64|2890.84|2898.64|2893.84|2913.99|2909.19|2891.3|2886.5|2213
1715695200000|2024-05-14 14:00:00|2899.19|2894.39|2896.05|2891.25|2925.51|2920.71|2872.62|2867.82|5204
1715698800000|2024-05-14 15:00:00|2895.15|2890.35|2900.99|2896.19|2917.26|2912.46|2888.39|2883.59|2566
1715702400000|2024-05-14 16:00:00|2901.1|2896.3|2894.09|2889.29|2902.5|2897.7|2887.11|2882.31|2702
1715706000000|2024-05-14 17:00:00|2894.23|2889.43|2878.34|2873.54|2896.12|2891.32|2863.98|2859.18|2503
1715709600000|2024-05-14 18:00:00|2878.4|2873.6|2889.53|2884.73|2891.77|2886.97|2872.15|2867.35|1489
1715713200000|2024-05-14 19:00:00|2887.95|2883.15|2895.77|2890.97|2899.71|2894.91|2887.39|2882.59|1089
1715716800000|2024-05-14 20:00:00|2896.16|2891.36|2894.11|2889.31|2902.62|2897.82|2888.68|2883.88|1087
1715720400000|2024-05-14 21:00:00|2894.23|2889.43|2898.22|2893.42|2904.01|2899.21|2888.94|2884.14|2461
1715724000000|2024-05-14 22:00:00|2898.02|2893.22|2890.79|2885.99|2900.7|2895.9|2889.4|2884.6|870
1715727600000|2024-05-14 23:00:00|2890.7|2885.9|2884.34|2879.54|2892.44|2887.64|2880.32|2875.52|1206
1715731200000|2024-05-15 00:00:00|2884.72|2879.92|2871.32|2866.52|2896.12|2891.32|2866.16|2861.36|1607
1715734800000|2024-05-15 01:00:00|2871.13|2866.33|2888.26|2883.46|2888.75|2883.95|2870.15|2865.35|1312
1715738400000|2024-05-15 02:00:00|2888.88|2884.08|2890.42|2885.62|2894.88|2890.08|2885.66|2880.86|1262
1715742000000|2024-05-15 03:00:00|2890.56|2885.76|2904.42|2899.62|2904.89|2900.09|2890.45|2885.65|1166
1715745600000|2024-05-15 04:00:00|2905.15|2900.35|2906.21|2901.41|2906.75|2901.95|2899.37|2894.57|1438
1715749200000|2024-05-15 05:00:00|2905.2|2900.4|2908.73|2903.93|2915.2|2910.4|2902.79|2897.99|1690
1715752800000|2024-05-15 06:00:00|2909.33|2904.53|2907.48|2902.68|2912.64|2907.84|2903.23|2898.43|1363
1715756400000|2024-05-15 07:00:00|2908.03|2903.23|2918.6|2913.8|2923.59|2918.79|2904.61|2899.81|2079
1715760000000|2024-05-15 08:00:00|2918.72|2913.92|2907.41|2902.61|2920.81|2916.01|2905.71|2900.91|2921
1715763600000|2024-05-15 09:00:00|2907.59|2902.79|2922.97|2918.17|2935.46|2930.66|2896.29|2891.49|2921
1715767200000|2024-05-15 10:00:00|2923.1|2918.3|2910.29|2905.49|2926.3|2921.5|2908.99|2904.19|5478
1715770800000|2024-05-15 11:00:00|2910.21|2905.41|2901|2896.2|2911.29|2906.49|2889.43|2884.63|3119
1715774400000|2024-05-15 12:00:00|2901.02|2896.22|2949.29|2944.49|2960.02|2955.22|2895.78|2890.98|7907
1715778000000|2024-05-15 13:00:00|2949.2|2944.4|2952.97|2948.17|2984.75|2979.95|2937.76|2932.96|9265
1715781600000|2024-05-15 14:00:00|2953.1|2948.3|2978.56|2973.76|2978.78|2973.98|2947.3|2942.5|6241
1715785200000|2024-05-15 15:00:00|2978.58|2973.78|2979.4|2974.6|2994.83|2990.03|2971.84|2967.04|7126
1715788800000|2024-05-15 16:00:00|2979.26|2974.46|2976.59|2971.79|2991.2|2986.4|2972.56|2967.76|5561
1715792400000|2024-05-15 17:00:00|2977.05|2972.25|2988.56|2983.76|2992.4|2987.6|2976.46|2971.66|5234
1715796000000|2024-05-15 18:00:00|2986.85|2982.05|3006.67|3001.87|3011.17|3006.37|2985.13|2980.33|5847
1715799600000|2024-05-15 19:00:00|3006.73|3001.93|3027.53|3022.73|3028.58|3023.78|2994.01|2989.21|6239
1715803200000|2024-05-15 20:00:00|3027.47|3022.67|3024.03|3019.23|3031.4|3026.6|3014|3009.2|5479
1715806800000|2024-05-15 21:00:00|3024.05|3019.25|3015.85|3011.05|3027.17|3022.37|3015.18|3010.38|3531
1715810400000|2024-05-15 22:00:00|3016.58|3011.78|3016.23|3011.43|3025.13|3020.33|3012.33|3007.53|4853
1715814000000|2024-05-15 23:00:00|3016.82|3012.02|3035.61|3030.81|3043.83|3039.03|3015.81|3011.01|4957
1715817600000|2024-05-16 00:00:00|3035.26|3030.46|3024.08|3019.28|3043.64|3038.84|3020.24|3015.44|5436
1715821200000|2024-05-16 01:00:00|3024.26|3019.46|3017.7|3012.9|3026.45|3021.65|3011.52|3006.72|3211
1715824800000|2024-05-16 02:00:00|3017.72|3012.92|3006.49|3001.69|3019.26|3014.46|2999.77|2994.97|2959
1715828400000|2024-05-16 03:00:00|3006.5|3001.7|3016.22|3011.42|3021.23|3016.43|3001.41|2996.61|4224
1715832000000|2024-05-16 04:00:00|3016.01|3011.21|3010.46|3005.66|3017.4|3012.6|3007.8|3003|3392
1715835600000|2024-05-16 05:00:00|3010.6|3005.8|3009.48|3004.68|3013.28|3008.48|3007.31|3002.51|3315
1715839200000|2024-05-16 06:00:00|3009.28|3004.48|3018.04|3013.24|3021.7|3016.9|3007.04|3002.24|4043
1715842800000|2024-05-16 07:00:00|3018.14|3013.34|3018.74|3013.94|3023.77|3018.97|3015.65|3010.85|3592
1715846400000|2024-05-16 08:00:00|3018.75|3013.95|3012.1|3007.3|3030.03|3025.23|3007.91|3003.11|4292
1715850000000|2024-05-16 09:00:00|3012.01|3007.21|3012.16|3007.36|3012.4|3007.6|3002.05|2997.25|3559
1715853600000|2024-05-16 10:00:00|3012.26|3007.46|3000.74|2995.94|3012.48|3007.68|2993.88|2989.08|3969
1715857200000|2024-05-16 11:00:00|3000.69|2995.89|3009.58|3004.78|3011.61|3006.81|2995|2990.2|4614
1715860800000|2024-05-16 12:00:00|3009.46|3004.66|2982.89|2978.09|3010.8|3006|2977.43|2972.63|8064
1715864400000|2024-05-16 13:00:00|2982.82|2978.02|2986.04|2981.24|2990.04|2985.24|2970.51|2965.71|7458
1715868000000|2024-05-16 14:00:00|2985.94|2981.14|2944.55|2939.75|2990.15|2985.35|2941.18|2936.38|8023
1715871600000|2024-05-16 15:00:00|2944.62|2939.82|2959.39|2954.59|2964.36|2959.56|2934.18|2929.38|6639
1715875200000|2024-05-16 16:00:00|2959.38|2954.58|2949.02|2944.22|2963.04|2958.24|2946.41|2941.61|6175
1715878800000|2024-05-16 17:00:00|2949.23|2944.43|2949.59|2944.79|2954.82|2950.02|2927.96|2923.16|4209
1715882400000|2024-05-16 18:00:00|2949.62|2944.82|2951.44|2946.64|2956.94|2952.14|2948.42|2943.62|2830
1715886000000|2024-05-16 19:00:00|2951.48|2946.68|2947.27|2942.47|2958.47|2953.67|2946.04|2941.24|3046
1715889600000|2024-05-16 20:00:00|2947.16|2942.36|2939.82|2935.02|2948.42|2943.62|2936.77|2931.97|3306
1715893200000|2024-05-16 21:00:00|2939.83|2935.03|2943.14|2938.34|2943.81|2939.01|2930.15|2925.35|2927
1715896800000|2024-05-16 22:00:00|2943|2938.2|2941.94|2937.14|2943.37|2938.57|2925.88|2921.08|4799
1715900400000|2024-05-16 23:00:00|2942.17|2937.37|2947.11|2942.31|2948.91|2944.11|2934.43|2929.63|5229
1715904000000|2024-05-17 00:00:00|2947.17|2942.37|2955.05|2950.25|2955.6|2950.8|2943.59|2938.79|3135
1715907600000|2024-05-17 01:00:00|2955.06|2950.26|2948.28|2943.48|2955.39|2950.59|2935.74|2930.94|3159
1715911200000|2024-05-17 02:00:00|2948.51|2943.71|2952.81|2948.01|2958.58|2953.78|2943.4|2938.6|3744
1715914800000|2024-05-17 03:00:00|2953|2948.2|2952.92|2948.12|2958.68|2953.88|2950.7|2945.9|4380
1715918400000|2024-05-17 04:00:00|2952.9|2948.1|2948.31|2943.51|2959.53|2954.73|2947.52|2942.72|2675
1715922000000|2024-05-17 05:00:00|2948.09|2943.29|2949.44|2944.64|2952.34|2947.54|2943.99|2939.19|2906
1715925600000|2024-05-17 06:00:00|2949.57|2944.77|2963.09|2958.29|2970.4|2965.6|2943.19|2938.39|4470
1715929200000|2024-05-17 07:00:00|2963.02|2958.22|3027.32|3022.52|3035.01|3030.21|2963.02|2958.22|7419
1715932800000|2024-05-17 08:00:00|3027.36|3022.56|3030.75|3025.95|3060.38|3055.58|3020.41|3015.61|7435
1715936400000|2024-05-17 09:00:00|3030.55|3025.75|3030.85|3026.05|3038.12|3033.32|3025.98|3021.18|5605
1715940000000|2024-05-17 10:00:00|3030.53|3025.73|3039.51|3034.71|3042.07|3037.27|3020.66|3015.86|5137
1715943600000|2024-05-17 11:00:00|3039.5|3034.7|3032.97|3028.17|3040.18|3035.38|3027.41|3022.61|5307
1715947200000|2024-05-17 12:00:00|3032.8|3028|3082.15|3077.35|3086.29|3081.49|3022.76|3017.96|5778
1715950800000|2024-05-17 13:00:00|3082.21|3077.41|3061.98|3057.18|3090.49|3085.69|3055.9|3051.1|7125
1715954400000|2024-05-17 14:00:00|3062.3|3057.5|3095.09|3090.29|3096.39|3091.59|3059.93|3055.13|6793
1715958000000|2024-05-17 15:00:00|3094.91|3090.11|3114.73|3109.93|3120.38|3115.58|3078.97|3074.17|6487
1715961600000|2024-05-17 16:00:00|3114.33|3109.53|3099.45|3094.65|3122.41|3117.61|3096.91|3092.11|3984
1715965200000|2024-05-17 17:00:00|3099.61|3094.81|3089.01|3084.21|3106.16|3101.36|3087.27|3082.47|3769
1715968800000|2024-05-17 18:00:00|3088.91|3084.11|3090.06|3085.26|3092.14|3087.34|3070.32|3065.52|5175
1715972400000|2024-05-17 19:00:00|3090.14|3085.34|3087.94|3083.14|3092.15|3087.35|3082.09|3077.29|3499
1715976000000|2024-05-17 20:00:00|3087.56|3082.76|3092.86|3088.06|3094.51|3089.71|3083.77|3078.97|2266
1716015600000|2024-05-18 07:00:00|3101.99|3097.19|3104.17|3099.37|3112.24|3107.44|3099.09|3094.29|4127
1716019200000|2024-05-18 08:00:00|3104.15|3099.35|3120.2|3115.4|3122.82|3118.02|3102.9|3098.1|4074
1716022800000|2024-05-18 09:00:00|3120.14|3115.34|3129.19|3124.39|3131.23|3126.43|3115.37|3110.57|3415
1716026400000|2024-05-18 10:00:00|3129.49|3124.69|3140|3135.2|3145.84|3141.04|3123.85|3119.05|5822
1716030000000|2024-05-18 11:00:00|3140.06|3135.26|3137.3|3132.5|3149.14|3144.34|3135.34|3130.54|4106
1716033600000|2024-05-18 12:00:00|3137.27|3132.47|3121.17|3116.37|3138.67|3133.87|3119.85|3115.05|4417
1716037200000|2024-05-18 13:00:00|3121.1|3116.3|3111.29|3106.49|3124.16|3119.36|3109.94|3105.14|5559
1716040800000|2024-05-18 14:00:00|3111.2|3106.4|3108.17|3103.37|3117.43|3112.63|3099.34|3094.54|5279
1716044400000|2024-05-18 15:00:00|3108.21|3103.41|3113.89|3109.09|3117.3|3112.5|3104.76|3099.96|3935
1716048000000|2024-05-18 16:00:00|3113.88|3109.08|3113.73|3108.93|3123.96|3119.16|3108.82|3104.02|3895
1716051600000|2024-05-18 17:00:00|3113.8|3109|3116.68|3111.88|3121|3116.2|3112.73|3107.93|2246
1716055200000|2024-05-18 18:00:00|3116.7|3111.9|3115.19|3110.39|3119.89|3115.09|3113.13|3108.33|1701
1716058800000|2024-05-18 19:00:00|3115.09|3110.29|3122.12|3117.32|3123.16|3118.36|3113.6|3108.8|1386
1716062400000|2024-05-18 20:00:00|3122.15|3117.35|3122.53|3117.73|3129.19|3124.39|3116.94|3112.14|2077
1716066000000|2024-05-18 21:00:00|3122.52|3117.72|3118.36|3113.56|3124.4|3119.6|3108.98|3104.18|1815
1716069600000|2024-05-18 22:00:00|3118.3|3113.5|3120.69|3115.89|3128.53|3123.73|3116.57|3111.77|1668
1716073200000|2024-05-18 23:00:00|3120.7|3115.9|3125.38|3120.58|3127.13|3122.33|3118.2|3113.4|1665
1716076800000|2024-05-19 00:00:00|3125.66|3120.86|3115.81|3111.01|3127.84|3123.04|3115.39|3110.59|2159
1716080400000|2024-05-19 01:00:00|3115.82|3111.02|3120.3|3115.5|3123.14|3118.34|3115.82|3111.02|2113
1716084000000|2024-05-19 02:00:00|3120.33|3115.53|3135.76|3130.96|3138.88|3134.08|3119.71|3114.91|3594
1716087600000|2024-05-19 03:00:00|3135.75|3130.95|3131.68|3126.88|3136.59|3131.79|3128.73|3123.93|3198
1716091200000|2024-05-19 04:00:00|3131.71|3126.91|3125.62|3120.82|3132.76|3127.96|3116.95|3112.15|3223
1716094800000|2024-05-19 05:00:00|3125.59|3120.79|3121.67|3116.87|3127.01|3122.21|3119.9|3115.1|1921
1716098400000|2024-05-19 06:00:00|3121.66|3116.86|3112.36|3107.56|3121.66|3116.86|3106.92|3102.12|3083
1716102000000|2024-05-19 07:00:00|3112.38|3107.58|3118.18|3113.38|3120.72|3115.92|3107|3102.2|3655
1716105600000|2024-05-19 08:00:00|3118.17|3113.37|3110.39|3105.59|3118.88|3114.08|3106.88|3102.08|3178
1716109200000|2024-05-19 09:00:00|3110.34|3105.54|3112.25|3107.45|3113.35|3108.55|3101.1|3096.3|3495
1716112800000|2024-05-19 10:00:00|3112.24|3107.44|3107.51|3102.71|3127.21|3122.41|3104.3|3099.5|5243
1716116400000|2024-05-19 11:00:00|3107.5|3102.7|3105.02|3100.22|3109.71|3104.91|3086.02|3081.22|6650
1716120000000|2024-05-19 12:00:00|3105.05|3100.25|3080.32|3075.52|3105.44|3100.64|3077.73|3072.93|6204
1716123600000|2024-05-19 13:00:00|3080.33|3075.53|3087.77|3082.97|3093.25|3088.45|3071.36|3066.56|6971
1716127200000|2024-05-19 14:00:00|3087.7|3082.9|3081.62|3076.82|3090.31|3085.51|3077.18|3072.38|4454
1716130800000|2024-05-19 15:00:00|3081.63|3076.83|3079.72|3074.92|3081.63|3076.83|3066.26|3061.46|5600
1716134400000|2024-05-19 16:00:00|3079.82|3075.02|3064.9|3060.1|3083.03|3078.23|3060.93|3056.13|6284
1716138000000|2024-05-19 17:00:00|3064.8|3060|3075.49|3070.69|3078.97|3074.17|3062.37|3057.57|4253
1716141600000|2024-05-19 18:00:00|3075.54|3070.74|3074.36|3069.56|3079.33|3074.53|3070.64|3065.84|2585
1716145200000|2024-05-19 19:00:00|3074.44|3069.64|3069.89|3060.09|3088.42|3078.62|3063.91|3054.92|6288
1716148800000|2024-05-19 20:00:00|3069.87|3060.07|3077.23|3072.43|3087.05|3077.25|3067.37|3057.57|3159
1716152400000|2024-05-19 21:00:00|3077.08|3072.28|3072.47|3067.67|3082.05|3077.25|3055.87|3051.07|2693
1716156000000|2024-05-19 22:00:00|3072.59|3067.79|3079.47|3074.67|3082.08|3077.28|3070.34|3065.54|1018
1716159600000|2024-05-19 23:00:00|3079.34|3074.54|3073.61|3068.81|3079.62|3074.82|3070.38|3065.58|1301
1716163200000|2024-05-20 00:00:00|3073.57|3068.77|3082.05|3077.25|3086.67|3081.87|3063.02|3058.22|2242
1716166800000|2024-05-20 01:00:00|3082.09|3077.29|3081.46|3076.66|3086.4|3081.6|3050.93|3046.13|5396
1716170400000|2024-05-20 02:00:00|3081.53|3076.73|3094.78|3089.98|3095.27|3090.47|3079.53|3074.73|3246
1716174000000|2024-05-20 03:00:00|3094.71|3089.91|3089.56|3084.76|3101.46|3096.66|3088.41|3083.61|2809
1716177600000|2024-05-20 04:00:00|3089.53|3084.73|3125.66|3120.86|3128.61|3123.81|3087.72|3082.92|3737
1716181200000|2024-05-20 05:00:00|3125.55|3120.75|3127.1|3122.3|3141.61|3136.81|3125.55|3120.75|3945
1716184800000|2024-05-20 06:00:00|3127.27|3122.47|3076.24|3071.44|3128.18|3123.38|3068.17|3063.37|5442
1716188400000|2024-05-20 07:00:00|3076.21|3071.41|3094.81|3090.01|3100.45|3095.65|3071.37|3066.57|5149
1716192000000|2024-05-20 08:00:00|3094.49|3089.69|3101.04|3096.24|3109.43|3104.63|3094.39|3089.59|3633
1716195600000|2024-05-20 09:00:00|3101.01|3096.21|3099.55|3094.75|3110.1|3105.3|3097.88|3093.08|2960
1716199200000|2024-05-20 10:00:00|3099.54|3094.74|3106.71|3101.91|3116.47|3111.67|3096.13|3091.33|4145
1716202800000|2024-05-20 11:00:00|3107.09|3102.29|3096.76|3091.96|3112.79|3107.99|3089.61|3084.81|4951
1716206400000|2024-05-20 12:00:00|3096.6|3091.8|3087.8|3083|3099.74|3094.94|3080.01|3075.21|4953
1716210000000|2024-05-20 13:00:00|3087.83|3083.03|3097.32|3092.52|3102.11|3097.31|3079.71|3074.91|5109
1716213600000|2024-05-20 14:00:00|3097.37|3092.57|3092.4|3087.6|3098.03|3093.23|3079.36|3074.56|4924
1716217200000|2024-05-20 15:00:00|3092.9|3088.1|3120.58|3115.78|3123.47|3118.67|3089.03|3084.23|5156
1716220800000|2024-05-20 16:00:00|3120.61|3115.81|3137.8|3133|3150.15|3145.35|3113.99|3109.19|7560
1716224400000|2024-05-20 17:00:00|3137.15|3132.35|3147.02|3142.22|3154|3149.2|3129.28|3124.48|7563
1716228000000|2024-05-20 18:00:00|3145.85|3141.05|3151.17|3146.37|3156.9|3152.1|3139.21|3134.41|5026
1716231600000|2024-05-20 19:00:00|3151.14|3146.34|3442.13|3437.33|3459.27|3454.47|3144.57|3139.77|10065
1716235200000|2024-05-20 20:00:00|3442.86|3438.06|3502.51|3497.71|3578.2|3573.4|3423.32|3418.52|10590
1716238800000|2024-05-20 21:00:00|3502.59|3497.79|3649.8|3645|3649.8|3645|3489.09|3484.29|12473
1716242400000|2024-05-20 22:00:00|3650.14|3645.34|3614.36|3609.56|3685.4|3680.6|3610.4|3605.6|8036
1716246000000|2024-05-20 23:00:00|3615.25|3610.45|3663.71|3658.91|3694.63|3689.83|3613.59|3608.79|7998
1716249600000|2024-05-21 00:00:00|3663.86|3659.06|3690.59|3685.79|3722.9|3718.1|3663.71|3658.91|8773
1716253200000|2024-05-21 01:00:00|3690.39|3685.59|3688.38|3683.58|3695.16|3690.36|3642.56|3637.76|8145
1716256800000|2024-05-21 02:00:00|3688.29|3683.49|3676.57|3671.77|3691.28|3686.48|3657.71|3652.91|5922
1716260400000|2024-05-21 03:00:00|3676.55|3671.75|3698.3|3693.5|3710.45|3705.65|3676.32|3671.52|4251
1716264000000|2024-05-21 04:00:00|3698.2|3693.4|3661.45|3656.65|3702.07|3697.27|3659.65|3654.85|3948
1716267600000|2024-05-21 05:00:00|3661.37|3656.57|3649.04|3644.24|3661.85|3657.05|3628.71|3623.91|3756
1716271200000|2024-05-21 06:00:00|3649.12|3644.32|3671.59|3666.79|3688.8|3684|3646.96|3642.16|3813
1716274800000|2024-05-21 07:00:00|3671.18|3666.38|3662.4|3657.6|3676.5|3671.7|3653.11|3648.31|3946
1716278400000|2024-05-21 08:00:00|3662.04|3657.24|3660.11|3655.31|3665|3660.2|3651.13|3646.33|4385
1716282000000|2024-05-21 09:00:00|3660.28|3655.48|3683.52|3678.72|3687.26|3682.46|3659.66|3654.86|4061
1716285600000|2024-05-21 10:00:00|3683.51|3678.71|3718.4|3713.6|3733.5|3728.7|3677.4|3672.6|6935
1716289200000|2024-05-21 11:00:00|3718.23|3713.43|3779.91|3775.11|3825.01|3820.21|3713.18|3708.38|8648
1716292800000|2024-05-21 12:00:00|3779.83|3775.03|3794.31|3789.51|3813.62|3808.82|3750.8|3746|6794
1716296400000|2024-05-21 13:00:00|3794.91|3790.11|3770.81|3766.01|3837|3832.2|3762.95|3758.15|8687
1716300000000|2024-05-21 14:00:00|3771|3766.2|3778.01|3773.21|3833.04|3828.24|3767.83|3763.03|8960
1716303600000|2024-05-21 15:00:00|3777.73|3772.93|3779.91|3775.11|3807.71|3802.91|3769.6|3764.8|8061
1716307200000|2024-05-21 16:00:00|3779.69|3774.89|3775.7|3770.9|3842.63|3837.83|3768.74|3763.94|7012
1716310800000|2024-05-21 17:00:00|3775.23|3770.43|3751.12|3746.32|3780.64|3775.84|3727.76|3722.96|4862
1716314400000|2024-05-21 18:00:00|3751|3746.2|3733.06|3728.26|3759.79|3754.99|3724.31|3719.51|3817
1716318000000|2024-05-21 19:00:00|3733.36|3728.56|3713.57|3708.77|3741.04|3736.24|3684.22|3679.42|4694
1716321600000|2024-05-21 20:00:00|3713.35|3708.55|3748.99|3744.19|3751.97|3747.17|3711.69|3706.89|3997
1716325200000|2024-05-21 21:00:00|3748.98|3744.18|3751.98|3747.18|3761.71|3756.91|3740.36|3735.56|5176
1716328800000|2024-05-21 22:00:00|3751.79|3746.99|3816.2|3811.4|3823.42|3818.62|3751.74|3746.94|4466
1716332400000|2024-05-21 23:00:00|3816.27|3811.47|3792|3787.2|3818.46|3813.66|3788.48|3783.68|5451
1716336000000|2024-05-22 00:00:00|3792.22|3787.42|3784.44|3779.64|3805.4|3800.6|3778.28|3773.48|5230
1716339600000|2024-05-22 01:00:00|3784.43|3779.63|3790.98|3786.18|3790.98|3786.18|3777.87|3773.07|2096
1716343200000|2024-05-22 02:00:00|3791.35|3786.55|3795.32|3790.52|3809.48|3804.68|3777.9|3773.1|4084
1716346800000|2024-05-22 03:00:00|3795.15|3790.35|3795.83|3791.03|3815.04|3810.24|3786.86|3782.06|3789
1716350400000|2024-05-22 04:00:00|3795.15|3790.35|3752.15|3747.35|3797.4|3792.6|3723.77|3718.97|5439
1716354000000|2024-05-22 05:00:00|3751.9|3747.1|3760.8|3756|3767.64|3762.84|3740.69|3735.89|2496
1716357600000|2024-05-22 06:00:00|3760.55|3755.75|3768.01|3763.21|3774.75|3769.95|3757.07|3752.27|3116
1716361200000|2024-05-22 07:00:00|3768.02|3763.22|3749.25|3744.45|3771.7|3766.9|3738.11|3733.31|5606
1716364800000|2024-05-22 08:00:00|3749.48|3744.68|3769.84|3765.04|3781.21|3776.41|3737.38|3732.58|3354
1716368400000|2024-05-22 09:00:00|3769.77|3764.97|3734.1|3729.3|3771.05|3766.25|3732.04|3727.24|2937
1716372000000|2024-05-22 10:00:00|3733.98|3729.18|3742.43|3737.63|3750.72|3745.92|3727.83|3723.03|3375
1716375600000|2024-05-22 11:00:00|3742.49|3737.69|3692.92|3688.12|3752.31|3747.51|3692.37|3687.57|4545
1716379200000|2024-05-22 12:00:00|3692.79|3687.99|3669.45|3664.65|3724.4|3719.6|3656.56|3651.76|6892
1716382800000|2024-05-22 13:00:00|3669.43|3664.63|3697|3692.2|3705.86|3701.06|3668.81|3664.01|5568
1716386400000|2024-05-22 14:00:00|3698.2|3693.4|3746.84|3742.04|3756.22|3751.42|3680.81|3676.01|7969
1716390000000|2024-05-22 15:00:00|3746.81|3742.01|3763.86|3759.06|3775.98|3771.18|3724.92|3720.12|7655
1716393600000|2024-05-22 16:00:00|3763.97|3759.17|3763.95|3759.15|3781.41|3776.61|3747.8|3743|5981
1716397200000|2024-05-22 17:00:00|3764.27|3759.47|3742.18|3737.38|3799|3794.2|3731.5|3726.7|7241
1716400800000|2024-05-22 18:00:00|3742.2|3737.4|3735.49|3730.69|3745.41|3740.61|3703.34|3698.54|4937
1716404400000|2024-05-22 19:00:00|3735.34|3730.54|3738.62|3733.82|3749.03|3744.23|3723.98|3719.18|3971
1716408000000|2024-05-22 20:00:00|3739.07|3734.27|3750.85|3746.05|3773.4|3768.6|3732.39|3727.59|4171
1716411600000|2024-05-22 21:00:00|3750.83|3746.03|3776.15|3771.35|3782.39|3777.59|3727.98|3723.18|7884
1716415200000|2024-05-22 22:00:00|3776.85|3772.05|3746.55|3741.75|3781.49|3776.69|3738.4|3733.6|4074
1716418800000|2024-05-22 23:00:00|3747.35|3742.55|3739.22|3734.42|3750.17|3745.37|3736.39|3731.59|2382
1716422400000|2024-05-23 00:00:00|3739.29|3734.49|3762.87|3758.07|3772.83|3768.03|3739.22|3734.42|1880
1716426000000|2024-05-23 01:00:00|3761.98|3757.18|3761.9|3757.1|3773.88|3769.08|3738.66|3733.86|3289
1716429600000|2024-05-23 02:00:00|3761.15|3756.35|3769.19|3764.39|3777.96|3773.16|3759.41|3754.61|2261
1716433200000|2024-05-23 03:00:00|3769.64|3764.84|3784.18|3779.38|3790.61|3785.81|3759.32|3754.52|1547
1716436800000|2024-05-23 04:00:00|3785.26|3780.46|3792.81|3788.01|3797.15|3792.35|3766.96|3762.16|2895
1716440400000|2024-05-23 05:00:00|3791.75|3786.95|3770.5|3765.7|3792.59|3787.79|3764.86|3760.06|2676
1716444000000|2024-05-23 06:00:00|3769.36|3764.56|3792.48|3787.68|3801.63|3796.83|3760.49|3755.69|1866
1716447600000|2024-05-23 07:00:00|3792.51|3787.71|3815.46|3810.66|3835.87|3831.07|3781.58|3776.78|5082
1716451200000|2024-05-23 08:00:00|3815.36|3810.56|3811.89|3807.09|3816.21|3811.41|3793.45|3788.65|3936
1716454800000|2024-05-23 09:00:00|3812.18|3807.38|3810.24|3805.44|3847.19|3842.39|3805.98|3801.18|6081
1716458400000|2024-05-23 10:00:00|3810.55|3805.75|3830.21|3825.41|3848.96|3844.16|3803.55|3798.75|5845
1716462000000|2024-05-23 11:00:00|3830.28|3825.48|3920.02|3915.22|3924.46|3919.66|3829.63|3824.83|6763
1716465600000|2024-05-23 12:00:00|3919.99|3915.19|3867.35|3862.55|3949.55|3944.75|3797.01|3792.21|9076
1716469200000|2024-05-23 13:00:00|3867.43|3862.63|3783.29|3778.49|3902.33|3897.53|3735.2|3730.4|11428
1716472800000|2024-05-23 14:00:00|3782.57|3777.77|3763.84|3759.04|3825.61|3820.81|3754.77|3749.97|9303
1716476400000|2024-05-23 15:00:00|3764.2|3759.4|3815.38|3810.58|3841.12|3836.32|3760.12|3755.32|6099
1716480000000|2024-05-23 16:00:00|3814.04|3809.24|3798.31|3793.51|3822.82|3818.02|3773.36|3768.56|4740
1716483600000|2024-05-23 17:00:00|3798.87|3794.07|3786.44|3781.64|3828.66|3823.86|3781.87|3777.07|4654
1716487200000|2024-05-23 18:00:00|3786.74|3781.94|3776.29|3771.49|3793.62|3788.82|3705.24|3700.44|8071
1716490800000|2024-05-23 19:00:00|3775.6|3770.8|3792.84|3788.04|3824.46|3819.66|3750.9|3746.1|5473
1716494400000|2024-05-23 20:00:00|3792.73|3787.93|3757.03|3752.23|3792.73|3787.93|3533.59|3528.79|9862
1716498000000|2024-05-23 21:00:00|3756.86|3752.06|3845.61|3840.81|3901.8|3897|3740.7|3735.9|13486
1716501600000|2024-05-23 22:00:00|3845.41|3840.61|3813.2|3808.4|3849|3844.2|3798.16|3793.36|6275
1716505200000|2024-05-23 23:00:00|3812.1|3807.3|3784.9|3780.1|3814.76|3809.96|3753.41|3748.61|5418
1716508800000|2024-05-24 00:00:00|3783.25|3778.45|3814.95|3810.15|3830.97|3826.17|3746.15|3741.35|5434
1716512400000|2024-05-24 01:00:00|3814.1|3809.3|3812.61|3807.81|3828.09|3823.29|3797.41|3792.61|4168
1716516000000|2024-05-24 02:00:00|3812.41|3807.61|3824|3819.2|3830.67|3825.87|3796.48|3791.68|4126
1716519600000|2024-05-24 03:00:00|3824.45|3819.65|3805.81|3801.01|3827.71|3822.91|3800.2|3795.4|3492
1716523200000|2024-05-24 04:00:00|3806.03|3801.23|3805.16|3800.36|3817.18|3812.38|3797.6|3792.8|2496
1716526800000|2024-05-24 05:00:00|3805.66|3800.86|3729.6|3724.8|3813.27|3808.47|3727.3|3722.5|5294
1716530400000|2024-05-24 06:00:00|3730.39|3725.59|3675.1|3670.3|3743.18|3738.38|3672.42|3667.62|7222
1716534000000|2024-05-24 07:00:00|3674.55|3669.75|3681.4|3676.6|3692.96|3688.16|3653.21|3648.41|8773
1716537600000|2024-05-24 08:00:00|3681.23|3676.43|3676.51|3671.71|3684.02|3679.22|3631.59|3626.79|6814
1716541200000|2024-05-24 09:00:00|3676.43|3671.63|3685.4|3680.6|3692.91|3688.11|3645.85|3641.05|3732
1716544800000|2024-05-24 10:00:00|3685.45|3680.65|3700.78|3695.98|3714.01|3709.21|3682.74|3677.94|4120
1716548400000|2024-05-24 11:00:00|3700.85|3696.05|3715.03|3710.23|3719.6|3714.8|3693.72|3688.92|3036
1716552000000|2024-05-24 12:00:00|3714.65|3709.85|3715.24|3710.44|3725.6|3720.8|3701.36|3696.56|3931
1716555600000|2024-05-24 13:00:00|3716.23|3711.43|3683.9|3679.1|3727.35|3722.55|3679.17|3674.37|4518
1716559200000|2024-05-24 14:00:00|3684.43|3679.63|3710.92|3706.12|3733.74|3728.94|3672.32|3667.52|4144
1716562800000|2024-05-24 15:00:00|3710.96|3706.16|3695.58|3690.78|3734.69|3729.89|3689.75|3684.95|4033
1716566400000|2024-05-24 16:00:00|3695.64|3690.84|3667.33|3662.53|3702.4|3697.6|3657.41|3652.61|6052
1716570000000|2024-05-24 17:00:00|3666.4|3661.6|3712.9|3708.1|3713.78|3708.98|3666.35|3661.55|5188
1716573600000|2024-05-24 18:00:00|3712.96|3708.16|3734.64|3729.84|3756.5|3751.7|3709.53|3704.73|4418
1716577200000|2024-05-24 19:00:00|3734.53|3729.73|3746.25|3741.45|3750.74|3745.94|3722.45|3717.65|5026
1716580800000|2024-05-24 20:00:00|3746.26|3741.46|3736.48|3731.68|3757.3|3752.5|3733.4|3728.6|5171
1716620400000|2024-05-25 07:00:00|3749.55|3744.75|3748.15|3743.35|3761.3|3756.5|3746.96|3742.16|3159
1716624000000|2024-05-25 08:00:00|3748.66|3743.86|3745.06|3740.26|3756.5|3751.7|3743.18|3738.38|4259
1716627600000|2024-05-25 09:00:00|3744.79|3739.99|3761|3756.2|3762.31|3757.51|3739.65|3734.85|5280
1716631200000|2024-05-25 10:00:00|3760.25|3755.45|3769.25|3764.45|3775.12|3770.32|3753.31|3748.51|4323
1716634800000|2024-05-25 11:00:00|3769.48|3764.68|3741.8|3737|3777.3|3772.5|3739.99|3735.19|6281
1716638400000|2024-05-25 12:00:00|3741.86|3737.06|3739.84|3735.04|3745.6|3740.8|3724.17|3719.37|5406
1716642000000|2024-05-25 13:00:00|3739.82|3735.02|3736.63|3731.83|3749.41|3744.61|3727.8|3723|5091
1716645600000|2024-05-25 14:00:00|3736.65|3731.85|3750.26|3745.46|3755.61|3750.81|3732.51|3727.71|4183
1716649200000|2024-05-25 15:00:00|3750.2|3745.4|3746.2|3741.4|3760.31|3755.51|3744.01|3739.21|5493
1716652800000|2024-05-25 16:00:00|3746.28|3741.48|3750.63|3745.83|3757.52|3752.72|3744.12|3739.32|4251
1716656400000|2024-05-25 17:00:00|3750.86|3746.06|3743.01|3738.21|3754.27|3749.47|3739.06|3734.26|2373
1716660000000|2024-05-25 18:00:00|3742.95|3738.15|3761.64|3756.84|3761.71|3756.91|3742.41|3737.61|2331
1716663600000|2024-05-25 19:00:00|3761.82|3757.02|3759.96|3755.16|3767.59|3762.79|3756.68|3751.88|2424
1716667200000|2024-05-25 20:00:00|3759.89|3755.09|3747.57|3742.77|3762.68|3757.88|3746.14|3741.34|2225
1716670800000|2024-05-25 21:00:00|3747.59|3742.79|3748.02|3743.22|3750.06|3745.26|3741.5|3736.7|1674
1716674400000|2024-05-25 22:00:00|3748|3743.2|3740.06|3735.26|3748.27|3743.47|3733.72|3728.92|2120
1716678000000|2024-05-25 23:00:00|3739.99|3735.19|3751.7|3746.9|3754.15|3749.35|3739.99|3735.19|1471
1716681600000|2024-05-26 00:00:00|3751.72|3746.92|3747.61|3742.81|3752.8|3748|3744.1|3739.3|2608
1716685200000|2024-05-26 01:00:00|3747.35|3742.55|3760.39|3755.59|3762.89|3758.09|3747.16|3742.36|1458
1716688800000|2024-05-26 02:00:00|3760.15|3755.35|3739.8|3735|3762.5|3757.7|3733.74|3728.94|3488
1716692400000|2024-05-26 03:00:00|3739.76|3734.96|3773.29|3768.49|3773.66|3768.86|3736.7|3731.9|3180
1716696000000|2024-05-26 04:00:00|3773.31|3768.51|3750.25|3745.45|3773.37|3768.57|3746.82|3742.02|3720
1716699600000|2024-05-26 05:00:00|3750.42|3745.62|3762.62|3757.82|3763.34|3758.54|3743.39|3738.59|1910
1716703200000|2024-05-26 06:00:00|3761.75|3756.95|3762.22|3757.42|3764.98|3760.18|3753.85|3749.05|1917
1716706800000|2024-05-26 07:00:00|3762.36|3757.56|3787.29|3782.49|3797.17|3792.37|3760.4|3755.6|4408
1716710400000|2024-05-26 08:00:00|3787.21|3782.41|3795.08|3790.28|3814.8|3810|3778.95|3774.15|4782
1716714000000|2024-05-26 09:00:00|3795.55|3790.75|3801.55|3796.75|3818.39|3813.59|3790.9|3786.1|4333
1716717600000|2024-05-26 10:00:00|3801.35|3796.55|3807.12|3802.32|3812.9|3808.1|3792.41|3787.61|3163
1716721200000|2024-05-26 11:00:00|3807.01|3802.21|3815.79|3810.99|3824.1|3819.3|3804.98|3800.18|3239
1716724800000|2024-05-26 12:00:00|3815.8|3811|3805.43|3800.63|3815.8|3811|3801.11|3796.31|3189
1716728400000|2024-05-26 13:00:00|3805.49|3800.69|3811.3|3806.5|3813.4|3808.6|3794|3789.2|3705
1716732000000|2024-05-26 14:00:00|3810.83|3806.03|3863.9|3859.1|3867.69|3862.89|3804.55|3799.75|3591
1716735600000|2024-05-26 15:00:00|3865.4|3860.6|3835.19|3830.39|3877.14|3872.34|3828.01|3823.21|6922
1716739200000|2024-05-26 16:00:00|3835.04|3830.24|3865.89|3861.09|3884.6|3879.8|3833.43|3828.63|4745
1716742800000|2024-05-26 17:00:00|3866.34|3861.54|3846.6|3841.8|3867.5|3862.7|3842.97|3838.17|3273
1716746400000|2024-05-26 18:00:00|3845.96|3841.16|3849.66|3844.86|3851.83|3847.03|3834.26|3829.46|2529
1716750000000|2024-05-26 19:00:00|3849.47|3844.67|3881.58|3871.78|3881.8|3872|3848.92|3844.12|3464
1716753600000|2024-05-26 20:00:00|3882.68|3872.88|3862.19|3857.39|3882.68|3872.88|3861.27|3851.83|3645
1716757200000|2024-05-26 21:00:00|3861.45|3856.65|3854.38|3849.58|3862.78|3857.98|3828.94|3824.14|2970
1716760800000|2024-05-26 22:00:00|3854.23|3849.43|3840.21|3835.41|3856.6|3851.8|3838.03|3833.23|3428
1716764400000|2024-05-26 23:00:00|3840.34|3835.54|3827.25|3822.45|3843.03|3838.23|3819.89|3815.09|3033
1716768000000|2024-05-27 00:00:00|3828.64|3823.84|3844.85|3840.05|3859.41|3854.61|3825.6|3820.8|2938
1716771600000|2024-05-27 01:00:00|3845.02|3840.22|3885.9|3881.1|3891.4|3886.6|3838.41|3833.61|3255
1716775200000|2024-05-27 02:00:00|3886.13|3881.33|3917.11|3912.31|3941.4|3936.6|3881.03|3876.23|5274
1716778800000|2024-05-27 03:00:00|3916.82|3912.02|3921.68|3916.88|3939.2|3934.4|3908.9|3904.1|5173
1716782400000|2024-05-27 04:00:00|3920.45|3915.65|3922.12|3917.32|3937.4|3932.6|3908.85|3904.05|4689
1716786000000|2024-05-27 05:00:00|3921.89|3917.09|3907.08|3902.28|3925.79|3920.99|3890.07|3885.27|4321
1716789600000|2024-05-27 06:00:00|3907.2|3902.4|3895.42|3890.62|3919.62|3914.82|3892.41|3887.61|3267
1716793200000|2024-05-27 07:00:00|3895.52|3890.72|3914.33|3909.53|3923.16|3918.36|3894.04|3889.24|2691
1716796800000|2024-05-27 08:00:00|3915.25|3910.45|3912.83|3908.03|3955.79|3950.99|3908.4|3903.6|4939
1716800400000|2024-05-27 09:00:00|3912.61|3907.81|3912.21|3907.41|3925.64|3920.84|3903.97|3899.17|3875
1716804000000|2024-05-27 10:00:00|3912.2|3907.4|3909.15|3904.35|3912.81|3908.01|3885.05|3880.25|4033
1716807600000|2024-05-27 11:00:00|3907.83|3903.03|3901.15|3896.35|3917.47|3912.67|3886.15|3881.35|2804
1716811200000|2024-05-27 12:00:00|3901.06|3896.26|3914.19|3909.39|3917.4|3912.6|3893.41|3888.61|2158
1716814800000|2024-05-27 13:00:00|3914.4|3909.6|3931.11|3926.31|3941.15|3936.35|3908.82|3904.02|3844
1716818400000|2024-05-27 14:00:00|3931.14|3926.34|3944.64|3939.84|3953.41|3948.61|3920.1|3915.3|3772
1716822000000|2024-05-27 15:00:00|3943.23|3938.43|3964.94|3960.14|3979.38|3974.58|3928.04|3923.24|4137
1716825600000|2024-05-27 16:00:00|3962.65|3957.85|3948.26|3943.46|3975.24|3970.44|3942.43|3937.63|3366
1716829200000|2024-05-27 17:00:00|3948.74|3943.94|3938.95|3934.15|3951.87|3947.07|3924.41|3919.61|2436
1716832800000|2024-05-27 18:00:00|3938.4|3933.6|3928.09|3923.29|3943.63|3938.83|3923.86|3919.06|1716
1716836400000|2024-05-27 19:00:00|3928.1|3923.3|3870.85|3866.05|3932.25|3927.45|3856.45|3851.65|3706
1716840000000|2024-05-27 20:00:00|3874.28|3869.48|3893.11|3888.31|3897.52|3892.72|3861.33|3856.53|2695
1716843600000|2024-05-27 21:00:00|3893.14|3888.34|3890.76|3885.96|3905.46|3900.66|3878.81|3874.01|6978
1716847200000|2024-05-27 22:00:00|3890.71|3885.91|3886.78|3881.98|3902.24|3897.44|3884.14|3879.34|1572
1716850800000|2024-05-27 23:00:00|3886.77|3881.97|3894.5|3889.7|3900.41|3895.61|3882.29|3877.49|745
1716854400000|2024-05-28 00:00:00|3896.11|3891.31|3878.59|3873.79|3896.82|3892.02|3865.85|3861.05|2661
1716858000000|2024-05-28 01:00:00|3877.41|3872.61|3849.12|3844.32|3911.97|3907.17|3838.94|3834.14|3274
1716861600000|2024-05-28 02:00:00|3848.95|3844.15|3862.42|3857.62|3873.81|3869.01|3836.39|3831.59|3743
1716865200000|2024-05-28 03:00:00|3862.72|3857.92|3850.86|3846.06|3868.3|3863.5|3829.27|3824.47|3436
1716868800000|2024-05-28 04:00:00|3850.71|3845.91|3838.8|3834|3856.92|3852.12|3822.41|3817.61|3598
1716872400000|2024-05-28 05:00:00|3838.99|3834.19|3862.36|3857.56|3862.36|3857.56|3833.71|3828.91|2562
1716876000000|2024-05-28 06:00:00|3862.47|3857.67|3859.06|3854.26|3866.32|3861.52|3848.31|3843.51|2647
1716879600000|2024-05-28 07:00:00|3859.04|3854.24|3849.7|3844.9|3862.99|3858.19|3845.33|3840.53|2365
1716883200000|2024-05-28 08:00:00|3849.75|3844.95|3876.22|3871.42|3880.87|3876.07|3841.06|3836.26|2463
1716886800000|2024-05-28 09:00:00|3875.82|3871.02|3882.41|3877.61|3895.22|3890.42|3867.9|3863.1|1972
1716890400000|2024-05-28 10:00:00|3882.49|3877.69|3899|3894.2|3932.1|3927.3|3878.65|3873.85|3340
1716894000000|2024-05-28 11:00:00|3899.27|3894.47|3904.2|3899.4|3915.2|3910.4|3890.42|3885.62|2299
1716897600000|2024-05-28 12:00:00|3904.47|3899.67|3893.9|3889.1|3912.81|3908.01|3891.89|3887.09|1570
1716901200000|2024-05-28 13:00:00|3891.89|3887.09|3861.6|3856.8|3911.69|3906.89|3854.41|3849.61|3447
1716904800000|2024-05-28 14:00:00|3861.25|3856.45|3858|3853.2|3884.5|3879.7|3840.71|3835.91|3548
1716908400000|2024-05-28 15:00:00|3858.46|3853.66|3861.6|3856.8|3871.66|3866.86|3832.41|3827.61|2935
1716912000000|2024-05-28 16:00:00|3861.05|3856.25|3824.19|3819.39|3870.56|3865.76|3818.72|3813.92|2449
1716915600000|2024-05-28 17:00:00|3824.21|3819.41|3823.41|3818.61|3846.73|3841.93|3819.38|3814.58|1883
1716919200000|2024-05-28 18:00:00|3823.87|3819.07|3800.15|3795.35|3840.07|3835.27|3773.78|3768.98|2716
1716922800000|2024-05-28 19:00:00|3800.05|3795.25|3840.02|3835.22|3849.4|3844.6|3794.88|3790.08|3408
1716926400000|2024-05-28 20:00:00|3840.42|3835.62|3832.65|3827.85|3850.83|3846.03|3822.46|3817.66|1690
1716930000000|2024-05-28 21:00:00|3832.63|3827.83|3842.24|3837.44|3852.76|3847.96|3826.53|3821.73|5815
1716933600000|2024-05-28 22:00:00|3842.56|3837.76|3863.3|3858.5|3865.75|3860.95|3842.23|3837.43|2199
1716937200000|2024-05-28 23:00:00|3863.85|3859.05|3846.92|3842.12|3871.96|3867.16|3841.26|3836.46|1205
1716940800000|2024-05-29 00:00:00|3845.02|3840.22|3851|3846.2|3855.71|3850.91|3842.39|3837.59|1045
1716944400000|2024-05-29 01:00:00|3851.2|3846.4|3846.05|3841.25|3856.82|3852.02|3836.61|3831.81|2470
1716948000000|2024-05-29 02:00:00|3846.26|3841.46|3847.99|3843.19|3864.2|3859.4|3836.62|3831.82|2202
1716951600000|2024-05-29 03:00:00|3847.93|3843.13|3850.91|3846.11|3861.61|3856.81|3842.74|3837.94|1804
1716955200000|2024-05-29 04:00:00|3851.06|3846.26|3870.21|3865.41|3889.51|3884.71|3848.03|3843.23|1896
1716958800000|2024-05-29 05:00:00|3870.66|3865.86|3869.87|3865.07|3881.55|3876.75|3861.65|3856.85|1465
1716962400000|2024-05-29 06:00:00|3869.82|3865.02|3858.46|3853.66|3873.41|3868.61|3854.85|3850.05|2189
1716966000000|2024-05-29 07:00:00|3858.45|3853.65|3821.05|3816.25|3861.3|3856.5|3819.71|3814.91|1792
1716969600000|2024-05-29 08:00:00|3822.4|3817.6|3801.6|3796.8|3829.45|3824.65|3782.65|3777.85|3871
1716973200000|2024-05-29 09:00:00|3801.4|3796.6|3806.26|3801.46|3817.15|3812.35|3792.18|3787.38|2620
1716976800000|2024-05-29 10:00:00|3806.31|3801.51|3825.4|3820.6|3825.85|3821.05|3803.6|3798.8|1210
1716980400000|2024-05-29 11:00:00|3825.35|3820.55|3811.12|3806.32|3831.17|3826.37|3808.55|3803.75|1038
1716984000000|2024-05-29 12:00:00|3809.75|3804.95|3816.01|3811.21|3828.63|3823.83|3794.23|3789.43|1587
1716987600000|2024-05-29 13:00:00|3816.22|3811.42|3798.25|3793.45|3840.34|3835.54|3782.41|3777.61|4311
1716991200000|2024-05-29 14:00:00|3798.43|3793.63|3781.01|3776.21|3803.6|3798.8|3764.26|3759.46|3223
1716994800000|2024-05-29 15:00:00|3780.9|3776.1|3761.94|3757.14|3799.81|3795.01|3752.41|3747.61|3702
1716998400000|2024-05-29 16:00:00|3762.17|3757.37|3765.53|3760.73|3771.47|3766.67|3745.14|3740.34|2771
1717002000000|2024-05-29 17:00:00|3765.51|3760.71|3766.78|3761.98|3779.28|3774.48|3750.41|3745.61|1796
1717005600000|2024-05-29 18:00:00|3767.07|3762.27|3760.85|3755.15|3771.23|3766.43|3747.89|3743.09|5560
1717009200000|2024-05-29 19:00:00|3760.12|3754.42|3752.2|3746.5|3775.27|3769.57|3750.5|3744.8|7600
1717012800000|2024-05-29 20:00:00|3752.4|3746.7|3756.41|3750.71|3762.67|3756.97|3747.85|3742.15|7155
1717016400000|2024-05-29 21:00:00|3756.4|3750.7|3781.31|3775.61|3795.01|3789.31|3752.84|3747.14|4155
1717020000000|2024-05-29 22:00:00|3781.13|3775.43|3782.36|3776.66|3792.65|3786.95|3768.82|3763.12|6595
1717023600000|2024-05-29 23:00:00|3782.48|3776.78|3770.14|3764.44|3791.4|3785.7|3766.96|3761.26|6582
1717027200000|2024-05-30 00:00:00|3769.99|3764.29|3760.84|3755.14|3785.72|3780.02|3755|3749.3|6475
1717030800000|2024-05-30 01:00:00|3760.88|3755.18|3778.49|3772.79|3781.18|3775.48|3753.97|3748.27|7487
1717034400000|2024-05-30 02:00:00|3778.56|3772.86|3782.76|3777.06|3794.97|3789.27|3778.04|3772.34|7763
1717038000000|2024-05-30 03:00:00|3782.68|3776.98|3794.64|3788.94|3800.78|3795.08|3779.86|3774.16|6579
1717041600000|2024-05-30 04:00:00|3794.64|3788.94|3786.06|3780.36|3804.85|3799.15|3783.41|3777.71|7460
1717045200000|2024-05-30 05:00:00|3785.86|3780.16|3787.46|3781.76|3789.48|3783.78|3773.8|3768.1|7145
1717048800000|2024-05-30 06:00:00|3787.64|3781.94|3743.19|3737.49|3789.21|3783.51|3738.47|3732.77|8193
1717052400000|2024-05-30 07:00:00|3744.24|3738.54|3723.15|3717.45|3758.71|3753.01|3718.23|3712.53|7172
1717056000000|2024-05-30 08:00:00|3723.18|3717.48|3738.39|3732.69|3740.65|3734.95|3706.3|3700.6|9390
1717059600000|2024-05-30 09:00:00|3738.47|3732.77|3737.21|3731.51|3740.81|3735.11|3721.19|3715.49|6626
1717063200000|2024-05-30 10:00:00|3737.2|3731.5|3744.45|3738.75|3746.46|3740.76|3718.6|3712.9|6415
1717066800000|2024-05-30 11:00:00|3744.42|3738.72|3739.35|3733.65|3759.58|3753.88|3736.22|3730.52|5891
1717070400000|2024-05-30 12:00:00|3739.86|3734.16|3767.43|3761.73|3774.85|3769.15|3736.85|3731.15|8069
1717074000000|2024-05-30 13:00:00|3767.01|3761.31|3790.84|3785.14|3797.64|3791.94|3763.26|3757.56|7798
1717077600000|2024-05-30 14:00:00|3791.21|3785.51|3770.05|3764.35|3801.26|3795.56|3764.93|3759.23|8704
1717081200000|2024-05-30 15:00:00|3769.9|3764.2|3779.31|3773.61|3789.66|3783.96|3759.76|3754.06|8375
1717084800000|2024-05-30 16:00:00|3779.18|3773.48|3789.86|3784.16|3791.12|3785.42|3772.79|3767.09|7294
1717088400000|2024-05-30 17:00:00|3791.07|3785.37|3814.25|3808.55|3828|3822.3|3782.22|3776.52|8220
1717092000000|2024-05-30 18:00:00|3813.85|3808.15|3818.41|3812.71|3822.65|3816.95|3797.88|3792.18|7250
1717095600000|2024-05-30 19:00:00|3818.46|3812.76|3766.1|3760.4|3819.36|3813.66|3755.96|3750.26|7450
1717099200000|2024-05-30 20:00:00|3766.28|3760.58|3741.22|3735.52|3766.28|3760.58|3723.08|3717.38|6968
1717102800000|2024-05-30 21:00:00|3741.1|3735.4|3754.22|3748.52|3758.26|3752.56|3738.12|3732.42|2968
1717106400000|2024-05-30 22:00:00|3754.28|3748.58|3750.34|3744.64|3757.03|3751.33|3747.39|3741.69|5408
1717110000000|2024-05-30 23:00:00|3750.29|3744.59|3750.76|3745.06|3755.05|3749.35|3747.7|3742|5197
1717113600000|2024-05-31 00:00:00|3750.51|3744.81|3755.6|3749.9|3755.94|3750.24|3747.33|3741.63|6677
1717117200000|2024-05-31 01:00:00|3755.55|3749.85|3751.85|3746.15|3769.32|3763.62|3744.59|3738.89|7553
1717120800000|2024-05-31 02:00:00|3751.35|3745.65|3756.04|3750.34|3772.9|3767.2|3749.36|3743.66|6576
1717124400000|2024-05-31 03:00:00|3756.23|3750.53|3763.44|3757.74|3769.85|3764.15|3755.8|3750.1|6751
1717128000000|2024-05-31 04:00:00|3763.5|3757.8|3765.86|3760.16|3769.07|3763.37|3759.88|3754.18|5902
1717131600000|2024-05-31 05:00:00|3765.46|3759.76|3750.16|3744.46|3766.51|3760.81|3738.41|3732.71|5921
1717135200000|2024-05-31 06:00:00|3749.88|3744.18|3742.14|3736.44|3754.28|3748.58|3739.06|3733.36|5526
1717138800000|2024-05-31 07:00:00|3742.33|3736.63|3731.63|3725.93|3752.8|3747.1|3727.13|3721.43|7048
1717142400000|2024-05-31 08:00:00|3731.46|3725.76|3737.88|3732.18|3746.6|3740.9|3730.17|3724.47|6380
1717146000000|2024-05-31 09:00:00|3738.06|3732.36|3749.8|3744.1|3750.82|3745.12|3733.86|3728.16|6773
1717149600000|2024-05-31 10:00:00|3749.65|3743.95|3787.27|3781.57|3788.12|3782.42|3749.65|3743.95|7719
1717153200000|2024-05-31 11:00:00|3787.44|3781.74|3805.54|3799.84|3816.11|3810.41|3782.36|3776.66|7595
1717156800000|2024-05-31 12:00:00|3805.58|3799.88|3827.6|3821.9|3848.5|3842.8|3804.15|3798.45|4619
1717160400000|2024-05-31 13:00:00|3827.56|3821.86|3789.73|3784.03|3834.72|3829.02|3783.85|3778.15|4625
1717164000000|2024-05-31 14:00:00|3789.63|3783.93|3775.86|3770.16|3799.6|3793.9|3762.12|3756.42|7942
1717167600000|2024-05-31 15:00:00|3775.99|3770.29|3746.71|3741.01|3779.71|3774.01|3745.8|3740.1|6046
1717171200000|2024-05-31 16:00:00|3746.58|3740.88|3756.95|3751.25|3761.09|3755.39|3726.75|3721.05|8522
1717174800000|2024-05-31 17:00:00|3756.97|3751.27|3770.49|3764.79|3772.01|3766.31|3753.05|3747.35|3341
1717178400000|2024-05-31 18:00:00|3770.41|3764.71|3788.6|3782.9|3790.15|3784.45|3766.42|3760.72|1975
1717182000000|2024-05-31 19:00:00|3788.57|3782.87|3787.55|3781.85|3795.71|3790.01|3780.24|3774.54|3973
1717185600000|2024-05-31 20:00:00|3787.74|3782.04|3796.47|3790.77|3803.66|3797.96|3780.28|3774.58|1935
1717225200000|2024-06-01 07:00:00|3790.62|3784.92|3775.39|3769.69|3793.16|3787.46|3772.86|3767.16|3434
1717228800000|2024-06-01 08:00:00|3775.38|3769.68|3801.28|3795.58|3803.32|3797.62|3774.77|3769.07|3771
1717232400000|2024-06-01 09:00:00|3801.3|3795.6|3795|3789.3|3810.81|3805.11|3790.85|3785.15|4269
1717236000000|2024-06-01 10:00:00|3794.94|3789.24|3787.93|3782.23|3797.95|3792.25|3785.86|3780.16|3540
1717239600000|2024-06-01 11:00:00|3787.81|3782.11|3789.99|3784.29|3796.2|3790.5|3784.98|3779.28|3005
1717243200000|2024-06-01 12:00:00|3790.62|3784.92|3798.04|3792.34|3808.46|3802.76|3789.49|3783.79|3107
1717246800000|2024-06-01 13:00:00|3798.07|3792.37|3804.54|3798.84|3811.06|3805.36|3797.81|3792.11|3572
1717250400000|2024-06-01 14:00:00|3804.65|3798.95|3811.63|3805.93|3815.79|3810.09|3799.26|3793.56|3052
1717254000000|2024-06-01 15:00:00|3811.71|3806.01|3801.49|3795.79|3814.29|3808.59|3801.12|3795.42|2985
1717257600000|2024-06-01 16:00:00|3801.54|3795.84|3801.83|3796.13|3808.98|3803.28|3796.94|3791.24|3341
1717261200000|2024-06-01 17:00:00|3801.08|3795.38|3809.66|3803.96|3811.34|3805.64|3793.77|3788.07|2064
1717264800000|2024-06-01 18:00:00|3809.61|3803.91|3804.46|3798.76|3812.63|3806.93|3800.6|3794.9|2533
1717268400000|2024-06-01 19:00:00|3804.67|3798.97|3806.72|3801.02|3809|3803.3|3800.09|3794.39|1522
1717272000000|2024-06-01 20:00:00|3806.71|3801.01|3809.63|3803.93|3809.63|3803.93|3801.42|3795.72|1719
1717275600000|2024-06-01 21:00:00|3809.64|3803.94|3817.86|3812.16|3823.86|3818.16|3807.55|3801.85|2720
1717279200000|2024-06-01 22:00:00|3817.91|3812.21|3824.38|3818.68|3835.41|3829.71|3817.91|3812.21|4106
1717282800000|2024-06-01 23:00:00|3824.48|3818.78|3818.51|3812.81|3825.96|3820.26|3815.87|3810.17|2288
1717286400000|2024-06-02 00:00:00|3818.65|3812.95|3837.53|3831.83|3838|3832.3|3816.34|3810.64|2740
1717290000000|2024-06-02 01:00:00|3836.19|3830.49|3826.68|3820.98|3840|3834.3|3825.04|3819.34|3687
1717293600000|2024-06-02 02:00:00|3826.67|3820.97|3809.06|3803.36|3828.83|3823.13|3800.6|3794.9|4131
1717297200000|2024-06-02 03:00:00|3808.88|3803.18|3809.7|3804|3813.24|3807.54|3804.98|3799.28|3588
1717300800000|2024-06-02 04:00:00|3809.77|3804.07|3822.19|3816.49|3822.46|3816.76|3807.14|3801.44|2488
1717304400000|2024-06-02 05:00:00|3822.35|3816.65|3808.36|3802.66|3825.76|3820.06|3807.97|3802.27|2818
1717308000000|2024-06-02 06:00:00|3808.35|3802.65|3816.86|3811.16|3817|3811.3|3807.77|3802.07|3116
1717311600000|2024-06-02 07:00:00|3816.88|3811.18|3796.17|3790.47|3817.08|3811.38|3795.29|3789.59|2961
1717315200000|2024-06-02 08:00:00|3796.01|3790.31|3796.66|3790.96|3803.46|3797.76|3786.24|3780.54|4124
1717318800000|2024-06-02 09:00:00|3796.67|3790.97|3782.47|3776.77|3799.46|3793.76|3775.84|3770.14|5323
1717322400000|2024-06-02 10:00:00|3782.73|3777.03|3784.23|3778.53|3785.02|3779.32|3773.98|3768.28|3696
1717326000000|2024-06-02 11:00:00|3784.24|3778.54|3807.13|3801.43|3811.67|3805.97|3779.15|3773.45|4152
1717329600000|2024-06-02 12:00:00|3807.16|3801.46|3790.75|3785.05|3811.98|3806.28|3789.08|3783.38|3654
1717333200000|2024-06-02 13:00:00|3790.69|3784.99|3798.88|3793.18|3802.43|3796.73|3780.29|3774.59|4045
1717336800000|2024-06-02 14:00:00|3798.86|3793.16|3808.01|3802.31|3811.97|3806.27|3792.86|3787.16|5099
1717340400000|2024-06-02 15:00:00|3808.26|3802.56|3801.62|3795.92|3810.22|3804.52|3795.37|3789.67|4358
1717344000000|2024-06-02 16:00:00|3801.78|3796.08|3794.23|3788.53|3806.42|3800.72|3790.14|3784.44|3202
1717347600000|2024-06-02 17:00:00|3794.15|3788.45|3775.02|3769.32|3794.24|3788.54|3774.94|3769.24|3753
1717351200000|2024-06-02 18:00:00|3774.98|3769.28|3773.84|3768.14|3777.24|3771.54|3756.14|3750.44|5571
1717354800000|2024-06-02 19:00:00|3773.87|3768.17|3787.28|3776.58|3788.31|3777.61|3762.97|3757.27|3846
1717358400000|2024-06-02 20:00:00|3787.27|3776.57|3790.3|3784.6|3790.46|3784.76|3772.25|3761.55|3016
1717362000000|2024-06-02 21:00:00|3790.46|3784.76|3785.94|3780.24|3796.11|3790.41|3784.63|3778.93|4335
1717365600000|2024-06-02 22:00:00|3785.78|3780.08|3785.17|3779.47|3799.71|3794.01|3778.68|3772.98|6473
1717369200000|2024-06-02 23:00:00|3784.65|3778.95|3784.55|3778.85|3791.56|3785.86|3783.32|3777.62|5738
1717372800000|2024-06-03 00:00:00|3783.99|3778.29|3776.66|3770.96|3785.54|3779.84|3764.11|3758.41|6736
1717376400000|2024-06-03 01:00:00|3776.34|3770.64|3806.71|3801.01|3808.89|3803.19|3774.86|3769.16|7040
1717380000000|2024-06-03 02:00:00|3806.85|3801.15|3811.01|3805.31|3823.76|3818.06|3806.71|3801.01|2384
1717383600000|2024-06-03 03:00:00|3811.1|3805.4|3802.47|3796.77|3812.87|3807.17|3795.51|3789.81|6615
1717387200000|2024-06-03 04:00:00|3802.35|3796.65|3820.48|3814.78|3824.71|3819.01|3798.38|3792.68|6085
1717390800000|2024-06-03 05:00:00|3820.41|3814.71|3817.86|3812.16|3833.02|3827.32|3815.36|3809.66|5395
1717394400000|2024-06-03 06:00:00|3818.41|3812.71|3829.1|3823.4|3844.85|3839.15|3814.19|3808.49|5635
1717398000000|2024-06-03 07:00:00|3829.25|3823.55|3820.87|3815.17|3833.79|3828.09|3815.55|3809.85|5504
1717401600000|2024-06-03 08:00:00|3820.77|3815.07|3827.42|3821.72|3842.17|3836.47|3817.59|3811.89|7862
1717405200000|2024-06-03 09:00:00|3827.51|3821.81|3818.55|3812.85|3828.85|3823.15|3815.44|3809.74|5528
1717408800000|2024-06-03 10:00:00|3818.51|3812.81|3812.13|3806.43|3822.66|3816.96|3810.4|3804.7|3402
1717412400000|2024-06-03 11:00:00|3812.18|3806.48|3811.93|3806.23|3821.1|3815.4|3807.56|3801.86|3380
1717416000000|2024-06-03 12:00:00|3811.86|3806.16|3844.05|3838.35|3844.53|3838.83|3811.38|3805.68|6850
1717419600000|2024-06-03 13:00:00|3843.84|3838.14|3826.55|3820.85|3853.66|3847.96|3826.44|3820.74|7524
1717423200000|2024-06-03 14:00:00|3828.78|3823.08|3772.4|3766.7|3836.85|3831.15|3763.49|3757.79|7900
1717426800000|2024-06-03 15:00:00|3772.14|3766.44|3799.76|3794.06|3799.91|3794.21|3768.84|3763.14|7749
1717430400000|2024-06-03 16:00:00|3799.72|3794.02|3773.19|3767.49|3801.5|3795.8|3763.18|3757.48|8168
1717434000000|2024-06-03 17:00:00|3772.66|3766.96|3783.05|3777.35|3785.85|3780.15|3762.61|3756.91|7793
1717437600000|2024-06-03 18:00:00|3783.59|3777.89|3781.95|3776.25|3792.65|3786.95|3779.14|3773.44|6898
1717441200000|2024-06-03 19:00:00|3781.83|3776.13|3776.1|3770.4|3784.07|3778.37|3770.87|3765.17|6232
1717444800000|2024-06-03 20:00:00|3776.57|3770.87|3774.65|3768.95|3787.88|3782.18|3773.82|3768.12|6137
1717448400000|2024-06-03 21:00:00|3774.66|3768.96|3776.31|3770.61|3780.69|3774.99|3764.29|3758.59|2995
1717452000000|2024-06-03 22:00:00|3776.42|3770.72|3781.36|3775.66|3781.56|3775.86|3763.69|3757.99|6615
1717455600000|2024-06-03 23:00:00|3781.56|3775.86|3769.92|3764.22|3783.99|3778.29|3764.42|3758.72|5894
1717459200000|2024-06-04 00:00:00|3770.26|3764.56|3762.79|3757.09|3772.92|3767.22|3734.01|3728.31|7479
1717462800000|2024-06-04 01:00:00|3762.75|3757.05|3777.51|3771.81|3781.81|3776.11|3754.69|3748.99|6505
1717466400000|2024-06-04 02:00:00|3777.59|3771.89|3774.87|3769.17|3784.64|3778.94|3771.04|3765.34|6287
1717470000000|2024-06-04 03:00:00|3774.52|3768.82|3776.68|3770.98|3786.85|3781.15|3773.48|3767.78|5511
1717473600000|2024-06-04 04:00:00|3776.93|3771.23|3767.84|3762.14|3781.08|3775.38|3766.91|3761.21|6012
1717477200000|2024-06-04 05:00:00|3767.36|3761.66|3765.35|3759.65|3777.14|3771.44|3762.59|3756.89|5365
1717480800000|2024-06-04 06:00:00|3765.04|3759.34|3766.65|3760.95|3772.58|3766.88|3755.97|3750.27|7521
1717484400000|2024-06-04 07:00:00|3766.38|3760.68|3777.57|3771.87|3781.85|3776.15|3765.52|3759.82|5266
1717488000000|2024-06-04 08:00:00|3777.8|3772.1|3764.26|3758.56|3785.58|3779.88|3762.86|3757.16|6583
1717491600000|2024-06-04 09:00:00|3763.96|3758.26|3751.9|3746.2|3767.43|3761.73|3745.06|3739.36|7754
1717495200000|2024-06-04 10:00:00|3752.04|3746.34|3769.02|3763.32|3772.35|3766.65|3749.96|3744.26|5733
1717498800000|2024-06-04 11:00:00|3768.86|3763.16|3768.25|3762.55|3772.23|3766.53|3760.55|3754.85|6380
1717502400000|2024-06-04 12:00:00|3767.5|3761.8|3766.62|3760.92|3771.9|3766.2|3756.37|3750.67|6903
1717506000000|2024-06-04 13:00:00|3767.19|3761.49|3778.85|3773.15|3790.01|3784.31|3766.87|3761.17|8552
1717509600000|2024-06-04 14:00:00|3778.84|3773.14|3781.46|3775.76|3798.26|3792.56|3771.15|3765.45|8251
1717513200000|2024-06-04 15:00:00|3780.85|3775.15|3813.64|3807.94|3821.16|3815.46|3775.93|3770.23|8246
1717516800000|2024-06-04 16:00:00|3813.79|3808.09|3821.67|3815.97|3829.27|3823.57|3806.8|3801.1|7682
1717520400000|2024-06-04 17:00:00|3821.78|3816.08|3816.86|3811.16|3835.08|3829.38|3807.37|3801.67|6417
1717524000000|2024-06-04 18:00:00|3816.9|3811.2|3815|3809.3|3828.98|3823.28|3814.86|3809.16|6891
1717527600000|2024-06-04 19:00:00|3814.97|3809.27|3804.15|3798.45|3815.39|3809.69|3781.1|3775.4|5668
1717531200000|2024-06-04 20:00:00|3804.21|3798.51|3809.91|3804.21|3815.61|3809.91|3795.73|3790.03|4930
1717534800000|2024-06-04 21:00:00|3809.9|3804.2|3815.83|3810.13|3823.71|3818.01|3806.44|3800.74|2539
1717538400000|2024-06-04 22:00:00|3815.62|3809.92|3818.03|3812.33|3824.93|3819.23|3811.91|3806.21|6143
1717542000000|2024-06-04 23:00:00|3817.68|3811.98|3813.44|3807.74|3819.05|3813.35|3811.45|3805.75|4135
1717545600000|2024-06-05 00:00:00|3814.51|3808.81|3823.46|3817.76|3832.05|3826.35|3812.3|3806.6|5928
1717549200000|2024-06-05 01:00:00|3822.53|3816.83|3825.84|3820.14|3842.55|3836.85|3816.97|3811.27|6619
1717552800000|2024-06-05 02:00:00|3825.62|3819.92|3806.82|3801.12|3826.94|3821.24|3803.96|3798.26|5621
1717556400000|2024-06-05 03:00:00|3806.69|3800.99|3813.39|3807.69|3814.63|3808.93|3804.82|3799.12|6250
1717560000000|2024-06-05 04:00:00|3813.31|3807.61|3812.66|3806.96|3815.81|3810.11|3807.08|3801.38|5296
1717563600000|2024-06-05 05:00:00|3813.07|3807.37|3792.86|3787.16|3814.16|3808.46|3781.46|3775.76|6079
1717567200000|2024-06-05 06:00:00|3792.5|3786.8|3817.52|3811.82|3817.52|3811.82|3787.65|3781.95|5461
1717570800000|2024-06-05 07:00:00|3817.5|3811.8|3812.41|3806.71|3822.9|3817.2|3807.86|3802.16|7029
1717574400000|2024-06-05 08:00:00|3812.39|3806.69|3806.27|3800.57|3814.59|3808.89|3803.49|3797.79|5692
1717578000000|2024-06-05 09:00:00|3806.04|3800.34|3800.34|3794.64|3809.64|3803.94|3793.24|3787.54|3772
1717581600000|2024-06-05 10:00:00|3800.39|3794.69|3798.42|3792.72|3803.55|3797.85|3791.75|3786.05|3539
1717585200000|2024-06-05 11:00:00|3798.45|3792.75|3806.82|3801.12|3809.55|3803.85|3793.25|3787.55|1541
1717588800000|2024-06-05 12:00:00|3807.64|3801.94|3823.26|3817.56|3826.94|3821.24|3805.66|3799.96|2986
1717592400000|2024-06-05 13:00:00|3823.17|3817.47|3801.97|3796.27|3824.48|3818.78|3795.65|3789.95|3974
1717596000000|2024-06-05 14:00:00|3801.53|3795.83|3797.35|3791.65|3805.59|3799.89|3785|3779.3|4041
1717599600000|2024-06-05 15:00:00|3797.5|3791.8|3816.27|3810.57|3822.37|3816.67|3795.2|3789.5|5806
1717603200000|2024-06-05 16:00:00|3816.36|3810.66|3805.02|3799.32|3823.56|3817.86|3799.46|3793.76|4881
1717606800000|2024-06-05 17:00:00|3804.64|3798.94|3843.79|3838.09|3850.88|3845.18|3802.63|3796.93|3952
1717610400000|2024-06-05 18:00:00|3843.95|3838.25|3848.54|3842.84|3872.6|3866.9|3842.17|3836.47|5821
1717614000000|2024-06-05 19:00:00|3848.15|3842.45|3879.39|3873.69|3880.28|3874.58|3836.82|3831.12|4650
1717617600000|2024-06-05 20:00:00|3880.01|3874.31|3866.65|3860.95|3889.77|3884.07|3865.5|3859.8|5097
1717621200000|2024-06-05 21:00:00|3866.61|3860.91|3850.61|3844.91|3867.19|3861.49|3850.39|3844.69|2296
1717624800000|2024-06-05 22:00:00|3850.68|3844.98|3853.97|3848.27|3856.28|3850.58|3845.42|3839.72|3869
1717628400000|2024-06-05 23:00:00|3853.94|3848.24|3869.21|3863.51|3872|3866.3|3851.86|3846.16|4103
1717632000000|2024-06-06 00:00:00|3868.85|3863.15|3862.11|3856.41|3870.15|3864.45|3860.33|3854.63|3319
1717635600000|2024-06-06 01:00:00|3862.06|3856.36|3864.01|3858.31|3872.61|3866.91|3856.68|3850.98|4232
1717639200000|2024-06-06 02:00:00|3864.13|3858.43|3871.62|3865.92|3881.03|3875.33|3862.69|3856.99|4742
1717642800000|2024-06-06 03:00:00|3872.9|3867.2|3864.55|3858.85|3875.98|3870.28|3863.65|3857.95|4901
1717646400000|2024-06-06 04:00:00|3865.2|3859.5|3865.93|3860.23|3868.46|3862.76|3857.61|3851.91|5300
1717650000000|2024-06-06 05:00:00|3865.65|3859.95|3850.06|3844.36|3867.85|3862.15|3847.17|3841.47|4203
1717653600000|2024-06-06 06:00:00|3850.32|3844.62|3849.1|3843.4|3856.95|3851.25|3843.79|3838.09|4543
1717657200000|2024-06-06 07:00:00|3849.31|3843.61|3854.62|3848.92|3858.1|3852.4|3844.91|3839.21|4063
1717660800000|2024-06-06 08:00:00|3854.96|3849.26|3848.79|3843.09|3855.28|3849.58|3845.39|3839.69|5724
1717664400000|2024-06-06 09:00:00|3848.81|3843.11|3853.25|3847.55|3856.51|3850.81|3848.29|3842.59|4197
1717668000000|2024-06-06 10:00:00|3853.34|3847.64|3853.36|3847.66|3855.05|3849.35|3849.34|3843.64|3280
1717671600000|2024-06-06 11:00:00|3853.84|3848.14|3852.57|3846.87|3859.37|3853.67|3848.29|3842.59|6027
1717675200000|2024-06-06 12:00:00|3852.76|3847.06|3848.32|3842.62|3869.32|3863.62|3843.86|3838.16|7594
1717678800000|2024-06-06 13:00:00|3848.45|3842.75|3838.76|3833.06|3854.27|3848.57|3827.4|3821.7|7304
1717682400000|2024-06-06 14:00:00|3838.59|3832.89|3847.03|3841.33|3848.94|3843.24|3830.77|3825.07|7023
1717686000000|2024-06-06 15:00:00|3847.25|3841.55|3847.47|3841.77|3849.93|3844.23|3840.97|3835.27|6659
1717689600000|2024-06-06 16:00:00|3847.6|3841.9|3833.07|3827.37|3858.45|3852.75|3825.91|3820.21|8123
1717693200000|2024-06-06 17:00:00|3833.28|3827.58|3835.96|3830.26|3839.75|3834.05|3821.06|3815.36|5843
1717696800000|2024-06-06 18:00:00|3836.02|3830.32|3835.93|3830.23|3842.88|3837.18|3830.3|3824.6|5758
1717700400000|2024-06-06 19:00:00|3835.58|3829.88|3793.87|3788.17|3835.58|3829.88|3790.81|3785.11|6304
1717704000000|2024-06-06 20:00:00|3793.33|3787.63|3803.14|3797.44|3804.69|3798.99|3762.86|3757.16|6982
1717707600000|2024-06-06 21:00:00|3803.22|3797.52|3804.46|3798.76|3807.05|3801.35|3797.18|3791.48|3025
1717711200000|2024-06-06 22:00:00|3804.26|3798.56|3814.64|3808.94|3816.56|3810.86|3802.26|3796.56|6253
1717714800000|2024-06-06 23:00:00|3814.71|3809.01|3816.48|3810.78|3818.22|3812.52|3810.66|3804.96|6088
1717718400000|2024-06-07 00:00:00|3816.66|3810.96|3811.57|3805.87|3817.13|3811.43|3809.26|3803.56|6310
1717722000000|2024-06-07 01:00:00|3811.39|3805.69|3809.2|3803.5|3813.52|3807.82|3801.91|3796.21|6294
1717725600000|2024-06-07 02:00:00|3809.03|3803.33|3803.56|3797.86|3811.18|3805.48|3795.55|3789.85|6022
1717729200000|2024-06-07 03:00:00|3803.54|3797.84|3809.15|3803.45|3811.55|3805.85|3796.07|3790.37|6961
1717732800000|2024-06-07 04:00:00|3809.65|3803.95|3818.56|3812.86|3821.92|3816.22|3808.49|3802.79|6522
1717736400000|2024-06-07 05:00:00|3818.55|3812.85|3821.38|3815.68|3828.48|3822.78|3816.9|3811.2|6796
1717740000000|2024-06-07 06:00:00|3821.12|3815.42|3819.59|3813.89|3824.18|3818.48|3816.19|3810.49|5596
1717743600000|2024-06-07 07:00:00|3819.86|3814.16|3819.1|3813.4|3827.4|3821.7|3817.54|3811.84|7441
1717747200000|2024-06-07 08:00:00|3819.16|3813.46|3814.01|3808.31|3819.97|3814.27|3811.07|3805.37|5692
1717750800000|2024-06-07 09:00:00|3814.34|3808.64|3815.16|3809.46|3816.76|3811.06|3810.15|3804.45|6480
1717754400000|2024-06-07 10:00:00|3814.81|3809.11|3813.66|3807.96|3816.71|3811.01|3803.97|3798.27|6112
1717758000000|2024-06-07 11:00:00|3813.74|3808.04|3838.05|3832.35|3842.54|3836.84|3810.93|3805.23|4191
1717761600000|2024-06-07 12:00:00|3836.54|3830.84|3810.67|3804.97|3844.24|3838.54|3775.61|3769.91|8422
1717765200000|2024-06-07 13:00:00|3811.95|3806.25|3817.25|3811.55|3822.08|3816.38|3798.25|3792.55|6426
1717768800000|2024-06-07 14:00:00|3816.94|3811.24|3825.37|3819.67|3831.12|3825.42|3811.08|3805.38|7073
1717772400000|2024-06-07 15:00:00|3825.15|3819.45|3803.62|3797.92|3825.56|3819.86|3793.96|3788.26|7078
1717776000000|2024-06-07 16:00:00|3803.6|3797.9|3786.85|3781.15|3810.52|3804.82|3781.86|3776.16|5710
1717779600000|2024-06-07 17:00:00|3787.24|3781.54|3726.81|3721.11|3787.6|3781.9|3726.27|3720.57|7754
1717783200000|2024-06-07 18:00:00|3727.32|3721.62|3681.99|3676.29|3731.86|3726.16|3589.88|3584.18|11579
1717786800000|2024-06-07 19:00:00|3680.57|3674.87|3690.23|3684.53|3707.84|3702.14|3661.07|3655.37|8444
1717790400000|2024-06-07 20:00:00|3689.85|3684.15|3695.3|3689.6|3696.95|3691.25|3673.95|3668.25|5659
1717830000000|2024-06-08 07:00:00|3687.99|3682.29|3711.99|3706.29|3712.5|3706.8|3687.55|3681.85|2985
1717833600000|2024-06-08 08:00:00|3711.95|3706.25|3698.79|3693.09|3712.38|3706.68|3696.31|3690.61|2430
1717837200000|2024-06-08 09:00:00|3698.8|3693.1|3696.09|3690.39|3701.6|3695.9|3694.94|3689.24|2139
1717840800000|2024-06-08 10:00:00|3696.14|3690.44|3697.44|3691.74|3699.16|3693.46|3684.48|3678.78|3275
1717844400000|2024-06-08 11:00:00|3697.43|3691.73|3686.18|3680.48|3699.82|3694.12|3681.57|3675.87|3433
1717848000000|2024-06-08 12:00:00|3686.16|3680.46|3684.75|3679.05|3691.3|3685.6|3680.69|3674.99|3095
1717851600000|2024-06-08 13:00:00|3685.4|3679.7|3690.04|3684.34|3690.13|3684.43|3664.51|3658.81|4652
1717855200000|2024-06-08 14:00:00|3690.03|3684.33|3698.83|3693.13|3699.23|3693.53|3684.74|3679.04|3005
1717858800000|2024-06-08 15:00:00|3698.92|3693.22|3690.21|3684.51|3700.3|3694.6|3688.76|3683.06|2573
1717862400000|2024-06-08 16:00:00|3690.3|3684.6|3685.66|3679.96|3693.9|3688.2|3682.01|3676.31|3163
1717866000000|2024-06-08 17:00:00|3685.56|3679.86|3690.26|3684.56|3690.66|3684.96|3675.92|3670.22|2992
1717869600000|2024-06-08 18:00:00|3690.27|3684.57|3691.49|3685.79|3697.28|3691.58|3689.42|3683.72|3236
1717873200000|2024-06-08 19:00:00|3691.53|3685.83|3685.34|3679.64|3695.97|3690.27|3684.19|3678.49|3714
1717876800000|2024-06-08 20:00:00|3685.11|3679.41|3676.7|3671|3686.91|3681.21|3674.19|3668.49|2372
1717880400000|2024-06-08 21:00:00|3676.62|3670.92|3679.09|3673.39|3682.73|3677.03|3673.81|3668.11|2756
1717884000000|2024-06-08 22:00:00|3679|3673.3|3679.12|3673.42|3682.44|3676.74|3673.42|3667.72|2380
1717887600000|2024-06-08 23:00:00|3679.13|3673.43|3684.26|3678.56|3686.79|3681.09|3674.64|3668.94|2305
1717891200000|2024-06-09 00:00:00|3684.24|3678.54|3684.15|3678.45|3686.59|3680.89|3681.26|3675.56|2766
1717894800000|2024-06-09 01:00:00|3684.2|3678.5|3685.11|3679.41|3687.13|3681.43|3682.32|3676.62|2298
1717898400000|2024-06-09 02:00:00|3685.14|3679.44|3671.4|3665.7|3685.14|3679.44|3669.51|3663.81|3265
1717902000000|2024-06-09 03:00:00|3671.29|3665.59|3676.76|3671.06|3677.45|3671.75|3671.26|3665.56|2761
1717905600000|2024-06-09 04:00:00|3676.58|3670.88|3678.99|3673.29|3680.46|3674.76|3672.41|3666.71|1376
1717909200000|2024-06-09 05:00:00|3679|3673.3|3683.77|3678.07|3687.15|3681.45|3674.32|3668.62|2122
1717912800000|2024-06-09 06:00:00|3683.82|3678.12|3689.54|3683.84|3691.79|3686.09|3683.58|3677.88|2204
1717916400000|2024-06-09 07:00:00|3689.56|3683.86|3688.86|3683.16|3693.78|3688.08|3688.16|3682.46|2344
1717920000000|2024-06-09 08:00:00|3688.85|3683.15|3689.31|3683.61|3690.82|3685.12|3685.73|3680.03|1849
1717923600000|2024-06-09 09:00:00|3689.24|3683.54|3692|3686.3|3694.3|3688.6|3689.18|3683.48|1199
1717927200000|2024-06-09 10:00:00|3692.21|3686.51|3689.79|3684.09|3695.04|3689.34|3688.49|3682.79|1398
1717930800000|2024-06-09 11:00:00|3689.78|3684.08|3695.95|3690.25|3696.17|3690.47|3688.75|3683.05|1949
1717934400000|2024-06-09 12:00:00|3695.89|3690.19|3707.28|3701.58|3714.84|3709.14|3692.74|3687.04|2301
1717938000000|2024-06-09 13:00:00|3707.22|3701.52|3690.59|3684.89|3710.83|3705.13|3684.68|3678.98|4021
1717941600000|2024-06-09 14:00:00|3690.58|3684.88|3695.03|3689.33|3697.61|3691.91|3686.87|3681.17|3727
1717945200000|2024-06-09 15:00:00|3695.04|3689.34|3693.45|3687.75|3697.77|3692.07|3692.28|3686.58|2875
1717948800000|2024-06-09 16:00:00|3693.47|3687.77|3700.92|3695.22|3703.91|3698.21|3692.49|3686.79|2630
1717952400000|2024-06-09 17:00:00|3700.93|3695.23|3702.69|3696.99|3704.85|3699.15|3696.83|3691.13|1565
1717956000000|2024-06-09 18:00:00|3702.74|3697.04|3707.26|3701.56|3711.56|3705.86|3701.64|3695.94|2135
1717959600000|2024-06-09 19:00:00|3707.24|3701.54|3706.19|3695.49|3711.61|3705.91|3703.42|3692.72|2688
1717963200000|2024-06-09 20:00:00|3706.2|3695.5|3702.66|3696.96|3709.37|3698.67|3700.63|3689.93|2431
1717966800000|2024-06-09 21:00:00|3702.75|3697.05|3717.27|3711.57|3724.17|3718.47|3699.17|3693.47|1704
1717970400000|2024-06-09 22:00:00|3717.37|3711.67|3710.44|3704.74|3720.5|3714.8|3708.96|3703.26|2515
1717974000000|2024-06-09 23:00:00|3710.46|3704.76|3709.21|3703.51|3711.54|3705.84|3705.97|3700.27|1045
1717977600000|2024-06-10 00:00:00|3709.17|3703.47|3696.39|3690.69|3709.61|3703.91|3691.25|3685.55|2657
1717981200000|2024-06-10 01:00:00|3695.87|3690.17|3694.87|3689.17|3698.82|3693.12|3689.16|3683.46|1516
1717984800000|2024-06-10 02:00:00|3694.9|3689.2|3693.86|3688.16|3700.41|3694.71|3693.24|3687.54|1072
1717988400000|2024-06-10 03:00:00|3693.81|3688.11|3687.01|3681.31|3695.06|3689.36|3683.83|3678.13|3067
1717992000000|2024-06-10 04:00:00|3687.02|3681.32|3693.93|3688.23|3695.03|3689.33|3683.2|3677.5|1703
1717995600000|2024-06-10 05:00:00|3693.53|3687.83|3687|3681.3|3693.83|3688.13|3684.86|3679.16|883
1717999200000|2024-06-10 06:00:00|3686.59|3680.89|3674.75|3669.05|3686.59|3680.89|3673.2|3667.5|2570
1718002800000|2024-06-10 07:00:00|3674.98|3669.28|3651.59|3645.89|3678.95|3673.25|3647.07|3641.37|6152
1718006400000|2024-06-10 08:00:00|3651.12|3645.42|3673.85|3668.15|3676.4|3670.7|3649.79|3644.09|1388
1718010000000|2024-06-10 09:00:00|3672.86|3667.16|3675.08|3669.38|3676.53|3670.83|3661.1|3655.4|1500
1718013600000|2024-06-10 10:00:00|3675.37|3669.67|3680.46|3674.76|3681.33|3675.63|3672.86|3667.16|829
1718017200000|2024-06-10 11:00:00|3680.36|3674.66|3678.59|3672.89|3683.05|3677.35|3674.03|3668.33|969
1718020800000|2024-06-10 12:00:00|3677.6|3671.9|3677.83|3672.13|3684.05|3678.35|3671.98|3666.28|739
1718024400000|2024-06-10 13:00:00|3677.1|3671.4|3676.06|3670.36|3681.94|3676.24|3667.8|3662.1|2220
1718028000000|2024-06-10 14:00:00|3676.12|3670.42|3682.68|3676.98|3682.68|3676.98|3666.1|3660.4|1329
1718031600000|2024-06-10 15:00:00|3682.94|3677.24|3705.12|3699.42|3715.87|3710.17|3680.49|3674.79|2336
1718035200000|2024-06-10 16:00:00|3705.16|3699.46|3701.1|3695.4|3708.04|3702.34|3686.7|3681|2165
1718038800000|2024-06-10 17:00:00|3701.15|3695.45|3699|3693.3|3701.68|3695.98|3689.63|3683.93|2358
1718042400000|2024-06-10 18:00:00|3698.65|3692.95|3690.35|3684.65|3703.21|3697.51|3680.6|3674.9|1310
1718046000000|2024-06-10 19:00:00|3690.72|3685.02|3670.97|3665.27|3691.35|3685.65|3666.54|3660.84|2716
1718049600000|2024-06-10 20:00:00|3671.06|3665.36|3674.21|3668.51|3677.44|3671.74|3653.73|3648.03|2249
1718053200000|2024-06-10 21:00:00|3674.15|3668.45|3676.24|3670.54|3679.35|3673.65|3668.13|3662.43|2402
1718056800000|2024-06-10 22:00:00|3676.12|3670.42|3677.26|3671.56|3677.44|3671.74|3668.95|3663.25|961
1718060400000|2024-06-10 23:00:00|3677.05|3671.35|3670.23|3664.53|3679.33|3673.63|3662.3|3656.6|1030
1718064000000|2024-06-11 00:00:00|3670.19|3664.49|3665.5|3659.8|3674.83|3669.13|3663.8|3658.1|755
1718067600000|2024-06-11 01:00:00|3665.3|3659.6|3629.06|3623.36|3672.33|3666.63|3608.86|3603.16|2270
1718071200000|2024-06-11 02:00:00|3628.81|3623.11|3604.65|3598.95|3645.86|3640.16|3571.45|3565.75|5806
1718074800000|2024-06-11 03:00:00|3603.8|3598.1|3598.47|3592.77|3614.26|3608.56|3592.86|3587.16|2987
1718078400000|2024-06-11 04:00:00|3597.77|3592.07|3568.39|3562.69|3597.77|3592.07|3537.84|3532.14|5063
1718082000000|2024-06-11 05:00:00|3567.92|3562.22|3564.05|3558.35|3569.14|3563.44|3545.63|3539.93|2708
1718085600000|2024-06-11 06:00:00|3564.04|3558.34|3542.65|3536.95|3571.94|3566.24|3505.95|3500.25|2605
1718089200000|2024-06-11 07:00:00|3542.85|3537.15|3536.99|3531.29|3550.5|3544.8|3526.19|3520.49|3561
1718092800000|2024-06-11 08:00:00|3536.92|3531.22|3536.56|3530.86|3545.85|3540.15|3506.87|3501.17|3228
1718096400000|2024-06-11 09:00:00|3536.46|3530.76|3517.57|3511.87|3543.34|3537.64|3507.7|3502|2900
1718100000000|2024-06-11 10:00:00|3517.67|3511.97|3530.91|3525.21|3551.11|3545.41|3508.92|3503.22|3320
1718103600000|2024-06-11 11:00:00|3531.45|3525.75|3531.98|3526.28|3543.8|3538.1|3524.68|3518.98|1991
1718107200000|2024-06-11 12:00:00|3532.42|3526.72|3536.99|3531.29|3547.49|3541.79|3527.13|3521.43|1822
1718110800000|2024-06-11 13:00:00|3536.96|3531.26|3523.65|3517.95|3546.79|3541.09|3512.18|3506.48|4513
1718114400000|2024-06-11 14:00:00|3523.39|3517.69|3516.21|3510.51|3537.76|3532.06|3514.7|3509|2114
1718118000000|2024-06-11 15:00:00|3516.06|3510.36|3449.76|3444.06|3531.51|3525.81|3437.47|3431.77|7704
1718121600000|2024-06-11 16:00:00|3449.44|3443.74|3454.94|3449.24|3484.47|3478.77|3445.46|3439.76|5494
1718125200000|2024-06-11 17:00:00|3455.05|3449.35|3474.65|3468.95|3481.15|3475.45|3434.93|3429.23|4173
1718128800000|2024-06-11 18:00:00|3474.47|3468.77|3492.25|3486.55|3498.98|3493.28|3468.33|3462.63|4189
1718132400000|2024-06-11 19:00:00|3492.37|3486.67|3499.76|3494.06|3505.07|3499.37|3481.55|3475.85|5696
1718136000000|2024-06-11 20:00:00|3499.67|3493.97|3490.34|3484.64|3500.44|3494.74|3486.56|3480.86|3366
1718139600000|2024-06-11 21:00:00|3490.31|3484.61|3504.13|3498.43|3504.73|3499.03|3488.42|3482.72|2956
1718143200000|2024-06-11 22:00:00|3504.51|3498.81|3503.13|3497.43|3511.35|3505.65|3499.95|3494.25|3149
1718146800000|2024-06-11 23:00:00|3503.17|3497.47|3500.19|3494.49|3511.47|3505.77|3495.85|3490.15|2751
1718150400000|2024-06-12 00:00:00|3500.1|3494.4|3495.51|3489.81|3507.47|3501.77|3491.92|3486.22|4063
1718154000000|2024-06-12 01:00:00|3495.41|3489.71|3484.78|3479.08|3498.27|3492.57|3464.93|3459.23|4683
1718157600000|2024-06-12 02:00:00|3484.71|3479.01|3500.86|3495.16|3509.77|3504.07|3478.93|3473.23|4677
1718161200000|2024-06-12 03:00:00|3501.01|3495.31|3512.44|3506.74|3515.66|3509.96|3498.13|3492.43|4104
1718164800000|2024-06-12 04:00:00|3512.5|3506.8|3523.64|3517.94|3534.7|3529|3511.83|3506.13|1594
1718168400000|2024-06-12 05:00:00|3523.5|3517.8|3511.42|3505.72|3524.24|3518.54|3510.32|3504.62|1036
1718172000000|2024-06-12 06:00:00|3511.87|3506.17|3518.85|3513.15|3524.18|3518.48|3510.56|3504.86|1230
1718175600000|2024-06-12 07:00:00|3519.22|3513.52|3529.56|3523.86|3530.11|3524.41|3517.3|3511.6|1306
1718179200000|2024-06-12 08:00:00|3529.85|3524.15|3523.86|3518.16|3533.66|3527.96|3522.9|3517.2|2197
1718182800000|2024-06-12 09:00:00|3523.66|3517.96|3541.24|3535.54|3544.45|3538.75|3519.81|3514.11|1941
1718186400000|2024-06-12 10:00:00|3541.19|3535.49|3546.8|3541.1|3565.66|3559.96|3539.72|3534.02|3137
1718190000000|2024-06-12 11:00:00|3547.01|3541.31|3534.56|3528.86|3551.72|3546.02|3533.07|3527.37|3824
1718193600000|2024-06-12 12:00:00|3534.22|3528.52|3641.19|3635.49|3644.53|3638.83|3534.05|3528.35|6820
1718197200000|2024-06-12 13:00:00|3641.21|3635.51|3618.12|3612.42|3659.31|3653.61|3607.6|3601.9|7734
1718200800000|2024-06-12 14:00:00|3618.11|3612.41|3637.71|3632.61|3644.44|3639.34|3617.93|3612.23|5909
1718204400000|2024-06-12 15:00:00|3637.61|3632.51|3621.41|3616.31|3649.04|3643.94|3614.81|3609.71|5944
1718208000000|2024-06-12 16:00:00|3621.43|3616.33|3619.63|3614.53|3625.77|3620.67|3596.72|3591.62|5556
1718211600000|2024-06-12 17:00:00|3619.66|3614.56|3625.87|3620.77|3627.53|3622.43|3609.73|3604.63|3984
1718215200000|2024-06-12 18:00:00|3625.77|3620.67|3569.51|3564.41|3626.16|3621.06|3556.27|3551.17|12445
1718218800000|2024-06-12 19:00:00|3569.41|3564.31|3532.14|3527.04|3596.5|3591.4|3516.15|3511.05|11392
1718222400000|2024-06-12 20:00:00|3531.87|3526.77|3558.32|3553.22|3564.62|3559.52|3524.31|3519.21|7612
1718226000000|2024-06-12 21:00:00|3558.43|3553.33|3568.55|3563.45|3576.44|3571.34|3558.12|3553.02|4928
1718229600000|2024-06-12 22:00:00|3568.6|3563.5|3574|3568.9|3575.06|3569.96|3563.89|3558.79|3118
1718233200000|2024-06-12 23:00:00|3573.95|3568.85|3562.68|3557.58|3573.95|3568.85|3561.52|3556.42|1843
1718236800000|2024-06-13 00:00:00|3562.58|3557.48|3560.84|3555.74|3564.03|3558.93|3548.12|3543.02|4535
1718240400000|2024-06-13 01:00:00|3560.56|3555.46|3542.35|3537.25|3562.06|3556.96|3540.63|3535.53|5145
1718244000000|2024-06-13 02:00:00|3542.47|3537.37|3514.87|3509.77|3546.48|3541.38|3507.55|3502.45|5634
1718247600000|2024-06-13 03:00:00|3514.95|3509.85|3505.6|3500.5|3518.55|3513.45|3479.31|3474.21|8734
1718251200000|2024-06-13 04:00:00|3505.55|3500.45|3497.85|3492.75|3519.23|3514.13|3497.57|3492.47|6596
1718254800000|2024-06-13 05:00:00|3497.75|3492.65|3512.85|3507.75|3517.7|3512.6|3497.75|3492.65|4764
1718258400000|2024-06-13 06:00:00|3512.8|3507.7|3495.7|3490.6|3514.03|3508.93|3489.65|3484.55|3670
1718262000000|2024-06-13 07:00:00|3495.17|3490.07|3509.62|3504.52|3509.62|3504.52|3487.73|3482.63|3144
1718265600000|2024-06-13 08:00:00|3509.74|3504.64|3506.38|3501.28|3513.97|3508.87|3505.09|3499.99|3752
1718269200000|2024-06-13 09:00:00|3506.48|3501.38|3492.98|3487.88|3506.49|3501.39|3475.89|3470.79|4956
1718272800000|2024-06-13 10:00:00|3493.06|3487.96|3505.74|3500.64|3514.47|3509.37|3476.15|3471.05|5400
1718276400000|2024-06-13 11:00:00|3505.61|3500.51|3499.63|3494.53|3509.74|3504.64|3496.48|3491.38|5751
1718280000000|2024-06-13 12:00:00|3499.97|3494.87|3496.18|3491.08|3533.29|3528.19|3482.55|3477.45|8296
1718283600000|2024-06-13 13:00:00|3496.16|3491.06|3502.65|3497.55|3524.65|3519.55|3488.27|3483.17|6274
1718287200000|2024-06-13 14:00:00|3502.62|3497.52|3510.49|3505.39|3529.36|3524.26|3477.58|3472.48|8345
1718290800000|2024-06-13 15:00:00|3510.43|3505.33|3444.96|3439.86|3511.58|3506.48|3437.11|3432.01|7985
1718294400000|2024-06-13 16:00:00|3445.27|3440.17|3471.16|3466.06|3471.4|3466.3|3431.29|3426.19|4798
1718298000000|2024-06-13 17:00:00|3472.8|3467.7|3471.88|3466.78|3479.37|3474.27|3453.36|3448.26|3394
1718301600000|2024-06-13 18:00:00|3470.24|3465.14|3477.96|3472.86|3481.1|3476|3464.1|3459|2060
1718305200000|2024-06-13 19:00:00|3477.56|3472.46|3483.98|3478.88|3493.39|3488.29|3473.94|3468.84|2451
1718308800000|2024-06-13 20:00:00|3483.55|3478.45|3480.44|3475.34|3493.32|3488.22|3469.26|3464.16|3239
1718312400000|2024-06-13 21:00:00|3480.43|3475.33|3486.86|3481.76|3486.86|3481.76|3464.83|3459.73|4501
1718316000000|2024-06-13 22:00:00|3486.75|3481.65|3484.13|3479.03|3487.71|3482.61|3475.64|3470.54|1351
1718319600000|2024-06-13 23:00:00|3484.02|3478.92|3471.92|3466.82|3484.06|3478.96|3464.67|3459.57|2990
1718323200000|2024-06-14 00:00:00|3471.9|3466.8|3475.43|3470.33|3481.38|3476.28|3463.92|3458.82|5462
1718326800000|2024-06-14 01:00:00|3475.08|3469.98|3489.59|3484.49|3490.67|3485.57|3460.95|3455.85|5835
1718330400000|2024-06-14 02:00:00|3490.28|3485.18|3507.61|3502.51|3511.37|3506.27|3482.86|3477.76|2551
1718334000000|2024-06-14 03:00:00|3508.16|3503.06|3493.53|3488.43|3511.29|3506.19|3492.04|3486.94|4050
1718337600000|2024-06-14 04:00:00|3493.46|3488.36|3499.35|3494.25|3502.65|3497.55|3493.02|3487.92|973
1718341200000|2024-06-14 05:00:00|3499.54|3494.44|3524.66|3519.56|3530.69|3525.59|3498.85|3493.75|3119
1718344800000|2024-06-14 06:00:00|3524.74|3519.64|3520.67|3515.57|3534.08|3528.98|3513.18|3508.08|3973
1718348400000|2024-06-14 07:00:00|3520.7|3515.6|3519.15|3514.05|3528.1|3523|3517.56|3512.46|2311
1718352000000|2024-06-14 08:00:00|3518.44|3513.34|3524.36|3519.26|3532.19|3527.09|3516.56|3511.46|3863
1718355600000|2024-06-14 09:00:00|3524.54|3519.44|3516.02|3510.92|3525.5|3520.4|3515.47|3510.37|1245
1718359200000|2024-06-14 10:00:00|3515.87|3510.77|3514.75|3509.65|3519.65|3514.55|3510.64|3505.54|821
1718362800000|2024-06-14 11:00:00|3514.94|3509.84|3518.21|3513.11|3523.87|3518.77|3508.01|3502.91|1646
1718366400000|2024-06-14 12:00:00|3518.15|3513.05|3515.12|3510.02|3527.65|3522.55|3510.55|3505.45|4520
1718370000000|2024-06-14 13:00:00|3514.9|3509.8|3510.87|3505.77|3523.28|3518.18|3509.61|3504.51|6817
1718373600000|2024-06-14 14:00:00|3510.71|3505.61|3491.55|3486.45|3512.99|3507.89|3469.31|3464.21|8186
1718377200000|2024-06-14 15:00:00|3491.77|3486.67|3464.1|3459|3499.17|3494.07|3463.38|3458.28|6854
1718380800000|2024-06-14 16:00:00|3464.21|3459.11|3405.21|3400.11|3469.35|3464.25|3392.92|3387.82|8859
1718384400000|2024-06-14 17:00:00|3405.16|3400.06|3391.96|3386.86|3413.65|3408.55|3382.72|3377.62|4695
1718388000000|2024-06-14 18:00:00|3391.85|3386.75|3389.79|3384.69|3396.78|3391.68|3365.54|3360.44|4680
1718391600000|2024-06-14 19:00:00|3389.48|3384.38|3408.76|3403.66|3411.05|3405.95|3376.94|3371.84|4687
1718395200000|2024-06-14 20:00:00|3408.7|3403.6|3414.84|3409.74|3428.84|3423.74|3406.56|3401.46|4771
1718434800000|2024-06-15 07:00:00|3542.07|3536.97|3531.37|3526.27|3550.9|3545.8|3528.62|3523.52|4342
1718438400000|2024-06-15 08:00:00|3531.25|3526.15|3536.12|3531.02|3541.39|3536.29|3529.49|3524.39|3801
1718442000000|2024-06-15 09:00:00|3536.14|3531.04|3533.41|3528.31|3542.11|3537.01|3521.89|3516.79|4067
1718445600000|2024-06-15 10:00:00|3533.42|3528.32|3540.35|3535.25|3540.63|3535.53|3529.55|3524.45|3360
1718449200000|2024-06-15 11:00:00|3540.38|3535.28|3540.97|3535.87|3543.93|3538.83|3535.2|3530.1|3445
1718452800000|2024-06-15 12:00:00|3540.98|3535.88|3566.15|3561.05|3567.13|3562.03|3539.62|3534.52|5297
1718456400000|2024-06-15 13:00:00|3566.31|3561.21|3570.8|3565.7|3572.14|3567.04|3550.82|3545.72|5634
1718460000000|2024-06-15 14:00:00|3570.81|3565.71|3559.78|3554.68|3571.13|3566.03|3552.93|3547.83|5388
1718463600000|2024-06-15 15:00:00|3559.8|3554.7|3567.63|3562.53|3595.85|3590.75|3557.91|3552.81|7261
1718467200000|2024-06-15 16:00:00|3567.73|3562.63|3559.06|3553.96|3572.09|3566.99|3557.54|3552.44|4504
1718470800000|2024-06-15 17:00:00|3559.11|3554.01|3573.47|3568.37|3577.47|3572.37|3554.51|3549.41|4504
1718474400000|2024-06-15 18:00:00|3573.54|3568.44|3563.35|3558.25|3573.94|3568.84|3559.5|3554.4|3023
1718478000000|2024-06-15 19:00:00|3563.37|3558.27|3560.2|3555.1|3566.37|3561.27|3555.15|3550.05|3979
1718481600000|2024-06-15 20:00:00|3559.67|3554.57|3555.82|3550.72|3560.29|3555.19|3539.33|3534.23|5392
1718485200000|2024-06-15 21:00:00|3555.84|3550.74|3563.06|3557.96|3569.49|3564.39|3555.84|3550.74|2673
1718488800000|2024-06-15 22:00:00|3563.04|3557.94|3572.02|3566.92|3572.48|3567.38|3559.19|3554.09|2700
1718492400000|2024-06-15 23:00:00|3572.48|3567.38|3570.52|3565.42|3577.32|3572.22|3567.79|3562.69|1663
1718496000000|2024-06-16 00:00:00|3570.49|3565.39|3560.52|3555.42|3571.23|3566.13|3559.12|3554.02|2887
1718499600000|2024-06-16 01:00:00|3560.46|3555.36|3569.61|3564.51|3569.72|3564.62|3556.25|3551.15|4260
1718503200000|2024-06-16 02:00:00|3569.8|3564.7|3563.44|3558.34|3575.35|3570.25|3563.2|3558.1|3071
1718506800000|2024-06-16 03:00:00|3563.49|3558.39|3556.63|3551.53|3565.94|3560.84|3550.67|3545.57|3647
1718510400000|2024-06-16 04:00:00|3556.7|3551.6|3556.32|3551.22|3560.11|3555.01|3543.65|3538.55|3518
1718514000000|2024-06-16 05:00:00|3556.18|3551.08|3569.58|3564.48|3571.13|3566.03|3555.83|3550.73|2968
1718517600000|2024-06-16 06:00:00|3569.59|3564.49|3572.11|3567.01|3576.27|3571.17|3565.6|3560.5|2226
1718521200000|2024-06-16 07:00:00|3572.13|3567.03|3564.08|3558.98|3575.01|3569.91|3563.3|3558.2|1935
1718524800000|2024-06-16 08:00:00|3563.83|3558.73|3554.75|3549.65|3564.41|3559.31|3550.02|3544.92|2165
1718528400000|2024-06-16 09:00:00|3554.87|3549.77|3556.05|3550.95|3560.05|3554.95|3549.09|3543.99|2427
1718532000000|2024-06-16 10:00:00|3556.07|3550.97|3570.5|3565.4|3570.84|3565.74|3550.77|3545.67|3417
1718535600000|2024-06-16 11:00:00|3570.41|3565.31|3556.73|3551.63|3571.39|3566.29|3555.61|3550.51|2900
1718539200000|2024-06-16 12:00:00|3556.31|3551.21|3565.44|3560.34|3566.18|3561.08|3554.69|3549.59|2589
1718542800000|2024-06-16 13:00:00|3565.62|3560.52|3594.27|3589.17|3594.27|3589.17|3564.75|3559.65|4756
1718546400000|2024-06-16 14:00:00|3594.31|3589.21|3581.97|3576.87|3612.9|3607.8|3580.25|3575.15|6496
1718550000000|2024-06-16 15:00:00|3581.86|3576.76|3594.12|3589.02|3597.52|3592.42|3580.62|3575.52|3767
1718553600000|2024-06-16 16:00:00|3594.08|3588.98|3597.71|3592.61|3605.73|3600.63|3590.78|3585.68|4738
1718557200000|2024-06-16 17:00:00|3597.72|3592.62|3593.88|3588.78|3610.14|3605.04|3589.55|3584.45|4192
1718560800000|2024-06-16 18:00:00|3593.85|3588.75|3599.37|3594.27|3601.54|3596.44|3589.95|3584.85|3774
1718564400000|2024-06-16 19:00:00|3599.35|3594.25|3603.27|3593.17|3605.31|3600.21|3593.23|3583.13|3338
1718568000000|2024-06-16 20:00:00|3603.28|3593.18|3602.73|3597.63|3610.23|3600.13|3597.95|3587.85|4155
1718571600000|2024-06-16 21:00:00|3602.77|3597.67|3598.67|3593.57|3602.82|3597.72|3591.05|3585.95|658
1718575200000|2024-06-16 22:00:00|3598.3|3593.2|3631.06|3625.96|3655.3|3650.2|3598.3|3593.2|2776
1718578800000|2024-06-16 23:00:00|3631.55|3626.45|3626.62|3621.52|3636.5|3631.4|3617.71|3612.61|2599
1718582400000|2024-06-17 00:00:00|3626.63|3621.53|3620.69|3615.59|3640.39|3635.29|3617.42|3612.32|4306
1718586000000|2024-06-17 01:00:00|3620.43|3615.33|3612.85|3607.75|3629.99|3624.89|3605.25|3600.15|4831
1718589600000|2024-06-17 02:00:00|3612.78|3607.68|3598.04|3592.94|3612.78|3607.68|3585.94|3580.84|2740
1718593200000|2024-06-17 03:00:00|3597.81|3592.71|3584.21|3579.11|3599.35|3594.25|3578.46|3573.36|1260
1718596800000|2024-06-17 04:00:00|3584.46|3579.36|3592.2|3587.1|3592.3|3587.2|3578.57|3573.47|1368
1718600400000|2024-06-17 05:00:00|3592.24|3587.14|3575.95|3570.85|3597.69|3592.59|3570.7|3565.6|1216
1718604000000|2024-06-17 06:00:00|3576.2|3571.1|3553.63|3548.53|3579.44|3574.34|3549.88|3544.78|2356
1718607600000|2024-06-17 07:00:00|3553.49|3548.39|3554.58|3549.48|3572.73|3567.63|3541.26|3536.16|2825
1718611200000|2024-06-17 08:00:00|3554.73|3549.63|3546.55|3541.45|3562.52|3557.42|3538.07|3532.97|2585
1718614800000|2024-06-17 09:00:00|3546.48|3541.38|3515.17|3510.07|3552.34|3547.24|3512.79|3507.69|2657
1718618400000|2024-06-17 10:00:00|3514.98|3509.88|3521.09|3515.99|3526.36|3521.26|3494.47|3489.37|2551
1718622000000|2024-06-17 11:00:00|3520.86|3515.76|3530|3524.9|3535.46|3530.36|3520.07|3514.97|998
1718625600000|2024-06-17 12:00:00|3529.91|3524.81|3524.85|3519.75|3532.95|3527.85|3520.43|3515.33|1800
1718629200000|2024-06-17 13:00:00|3525.05|3519.95|3497.27|3492.17|3540.85|3535.75|3489.72|3484.62|3735
1718632800000|2024-06-17 14:00:00|3497.43|3492.33|3527.95|3522.85|3548.51|3543.41|3496.15|3491.05|4454
1718636400000|2024-06-17 15:00:00|3527.96|3522.86|3499.36|3494.26|3542.57|3537.47|3492.24|3487.14|8205
1718640000000|2024-06-17 16:00:00|3499.17|3494.07|3527.69|3522.59|3536.07|3530.97|3468.95|3463.85|8712
1718643600000|2024-06-17 17:00:00|3527.79|3522.69|3556.76|3551.66|3557.75|3552.65|3521.04|3515.94|6590
1718647200000|2024-06-17 18:00:00|3555.76|3550.66|3563.54|3558.44|3580.54|3575.44|3549.57|3544.47|8070
1718650800000|2024-06-17 19:00:00|3563.56|3558.46|3556.17|3551.07|3564.92|3559.82|3545.45|3540.35|7029
1718654400000|2024-06-17 20:00:00|3556.34|3551.24|3517.35|3512.25|3558.76|3553.66|3510.61|3505.51|8278
1718658000000|2024-06-17 21:00:00|3517.29|3512.19|3526.95|3521.85|3533.34|3528.24|3503.9|3498.8|4911
1718661600000|2024-06-17 22:00:00|3526.75|3521.65|3526.56|3521.46|3534.5|3529.4|3517.02|3511.92|6639
1718665200000|2024-06-17 23:00:00|3526.48|3521.38|3513.9|3508.8|3528.47|3523.37|3505.71|3500.61|7046
1718668800000|2024-06-18 00:00:00|3513.99|3508.89|3475.46|3470.36|3519.75|3514.65|3454.25|3449.15|8620
1718672400000|2024-06-18 01:00:00|3474.96|3469.86|3411.36|3406.26|3483.73|3478.63|3358.4|3353.3|10629
1718676000000|2024-06-18 02:00:00|3410.96|3405.86|3432.67|3427.57|3446.91|3441.81|3386.88|3381.78|8014
1718679600000|2024-06-18 03:00:00|3432.52|3427.42|3444.02|3438.92|3444.23|3439.13|3423.53|3418.43|7389
1718683200000|2024-06-18 04:00:00|3443.95|3438.85|3448.29|3443.19|3458.71|3453.61|3432.83|3427.73|6393
1718686800000|2024-06-18 05:00:00|3447.95|3442.85|3448.56|3443.46|3465.23|3460.13|3447.45|3442.35|6009
1718690400000|2024-06-18 06:00:00|3448.42|3443.32|3440.09|3434.99|3456.6|3451.5|3435.95|3430.85|6575
1718694000000|2024-06-18 07:00:00|3440.11|3435.01|3446.01|3440.91|3459.25|3454.15|3439.64|3434.54|5974
1718697600000|2024-06-18 08:00:00|3446.55|3441.45|3450.93|3445.83|3454.39|3449.29|3443.34|3438.24|4571
1718701200000|2024-06-18 09:00:00|3450.94|3445.84|3434.15|3429.05|3451.14|3446.04|3432.48|3427.38|5154
1718704800000|2024-06-18 10:00:00|3433.94|3428.84|3429.03|3423.93|3439.88|3434.78|3417.72|3412.62|6631
1718708400000|2024-06-18 11:00:00|3428.73|3423.63|3416.66|3411.56|3431.54|3426.44|3396.36|3391.26|8182
1718712000000|2024-06-18 12:00:00|3416.96|3411.86|3410.72|3405.62|3422.32|3417.22|3386.4|3381.3|8333
1718715600000|2024-06-18 13:00:00|3410.57|3405.47|3394.96|3389.86|3413.66|3408.56|3379.17|3374.07|9416
1718719200000|2024-06-18 14:00:00|3394.58|3389.48|3404.44|3399.34|3442.83|3437.73|3375.24|3370.14|9002
1718722800000|2024-06-18 15:00:00|3404.29|3399.19|3426.34|3421.24|3432.58|3427.48|3397.96|3392.86|9079
1718726400000|2024-06-18 16:00:00|3427.04|3421.94|3425.53|3420.43|3431.6|3426.5|3406.41|3401.31|9391
1718730000000|2024-06-18 17:00:00|3425.55|3420.45|3411.95|3406.85|3438.57|3433.47|3406.47|3401.37|9216
1718733600000|2024-06-18 18:00:00|3412.15|3407.05|3404.84|3399.74|3424.32|3419.22|3394.71|3389.61|7727
1718737200000|2024-06-18 19:00:00|3404.74|3399.64|3425.36|3420.26|3428.76|3423.66|3390.55|3385.45|9236
1718740800000|2024-06-18 20:00:00|3425.32|3420.22|3464.76|3459.66|3471.96|3466.86|3415.22|3410.12|8832
1718744400000|2024-06-18 21:00:00|3464.71|3459.61|3475.35|3470.25|3492.14|3487.04|3456.32|3451.22|7133
1718748000000|2024-06-18 22:00:00|3475.37|3470.27|3482.79|3477.69|3489.85|3484.75|3469.62|3464.52|7151
1718751600000|2024-06-18 23:00:00|3482.74|3477.64|3485.97|3480.87|3489.8|3484.7|3475.4|3470.3|7096
1718755200000|2024-06-19 00:00:00|3486.03|3480.93|3496.24|3491.14|3500.27|3495.17|3468.89|3463.79|7400
1718758800000|2024-06-19 01:00:00|3495.95|3490.85|3519.75|3514.65|3549.79|3544.69|3495.27|3490.17|9911
1718762400000|2024-06-19 02:00:00|3519.85|3514.75|3542.56|3537.46|3548.88|3543.78|3519.02|3513.92|8228
1718766000000|2024-06-19 03:00:00|3542.48|3537.38|3568.51|3563.41|3575.36|3570.26|3533.06|3527.96|7919
1718769600000|2024-06-19 04:00:00|3568.61|3563.51|3562.55|3557.45|3587.48|3582.38|3561.93|3556.83|6232
1718773200000|2024-06-19 05:00:00|3562.79|3557.69|3552.59|3547.49|3570.87|3565.77|3552.31|3547.21|5881
1718776800000|2024-06-19 06:00:00|3552.81|3547.71|3564.05|3558.95|3565.35|3560.25|3552.81|3547.71|5281
1718780400000|2024-06-19 07:00:00|3564.25|3559.15|3546.82|3541.72|3568.55|3563.45|3536.41|3531.31|5947
1718784000000|2024-06-19 08:00:00|3546.76|3541.66|3533.95|3528.85|3551.54|3546.44|3531.75|3526.65|7428
1718787600000|2024-06-19 09:00:00|3533.88|3528.78|3536.76|3531.66|3542.37|3537.27|3526.26|3521.16|6369
1718791200000|2024-06-19 10:00:00|3536.61|3531.51|3562.7|3557.6|3564.53|3559.43|3533.85|3528.75|7347
1718794800000|2024-06-19 11:00:00|3562.83|3557.73|3539.5|3534.4|3566.96|3561.86|3521.15|3516.05|7462
1718798400000|2024-06-19 12:00:00|3539.64|3534.54|3549.55|3544.45|3552.15|3547.05|3535.56|3530.46|8143
1718802000000|2024-06-19 13:00:00|3548.73|3543.63|3542.79|3537.69|3553.16|3548.06|3538.99|3533.89|6923
1718805600000|2024-06-19 14:00:00|3542.73|3537.63|3522.82|3517.72|3543.78|3538.68|3515.12|3510.02|7834
1718809200000|2024-06-19 15:00:00|3522.95|3517.85|3532|3526.9|3536.23|3531.13|3518.77|3513.67|7127
1718812800000|2024-06-19 16:00:00|3529.85|3524.75|3549.69|3544.59|3556.81|3551.71|3526.18|3521.08|7732
1718816400000|2024-06-19 17:00:00|3549.94|3544.84|3564.36|3559.26|3590.58|3585.48|3546.56|3541.46|8126
1718820000000|2024-06-19 18:00:00|3563.96|3558.86|3556.89|3551.79|3577.55|3572.45|3556.36|3551.26|6847
1718823600000|2024-06-19 19:00:00|3556.97|3551.87|3548.84|3543.74|3559.55|3554.45|3538.55|3533.45|5433
1718827200000|2024-06-19 20:00:00|3549.36|3544.26|3555.82|3550.72|3563.99|3558.89|3535.26|3530.16|5974
1718830800000|2024-06-19 21:00:00|3555.81|3550.71|3572.45|3567.35|3579.15|3574.05|3552.94|3547.84|3252
1718834400000|2024-06-19 22:00:00|3572.74|3567.64|3559.56|3554.46|3576.35|3571.25|3558.96|3553.86|6677
1718838000000|2024-06-19 23:00:00|3559.4|3554.3|3563.01|3557.91|3571.19|3566.09|3555.74|3550.64|5712
1718841600000|2024-06-20 00:00:00|3563.06|3557.96|3565.99|3560.89|3572.59|3567.49|3552.66|3547.56|7580
1718845200000|2024-06-20 01:00:00|3565.8|3560.7|3560.23|3555.13|3596.56|3591.46|3554.72|3549.62|8135
1718848800000|2024-06-20 02:00:00|3562.18|3557.08|3554.55|3549.45|3562.27|3557.17|3537.44|3532.34|7265
1718852400000|2024-06-20 03:00:00|3554.05|3548.95|3555.92|3550.82|3559.88|3554.78|3546.97|3541.87|6621
1718856000000|2024-06-20 04:00:00|3556.08|3550.98|3573.23|3568.13|3576.41|3571.31|3548.53|3543.43|7168
1718859600000|2024-06-20 05:00:00|3573|3567.9|3583.64|3578.54|3587.34|3582.24|3570.81|3565.71|8046
1718863200000|2024-06-20 06:00:00|3583.68|3578.58|3582.65|3577.55|3594.99|3589.89|3578.24|3573.14|7509
1718866800000|2024-06-20 07:00:00|3582.66|3577.56|3610.42|3605.32|3618.24|3613.14|3582.12|3577.02|7710
1718870400000|2024-06-20 08:00:00|3610.23|3605.13|3589.68|3584.58|3614.05|3608.95|3585.75|3580.65|7032
1718874000000|2024-06-20 09:00:00|3590.05|3584.95|3583.07|3577.97|3594|3588.9|3575.61|3570.51|5841
1718877600000|2024-06-20 10:00:00|3583.18|3578.08|3607.5|3602.4|3611.97|3606.87|3577.97|3572.87|7098
1718881200000|2024-06-20 11:00:00|3606.84|3601.74|3601.35|3596.25|3627.94|3622.84|3599.35|3594.25|9034
1718884800000|2024-06-20 12:00:00|3601.42|3596.32|3592.36|3587.26|3614.35|3609.25|3587.24|3582.14|8569
1718888400000|2024-06-20 13:00:00|3592.18|3587.08|3534.32|3529.22|3595.29|3590.19|3527.71|3522.61|8892
1718892000000|2024-06-20 14:00:00|3534.24|3529.14|3524.37|3519.27|3537.21|3532.11|3494.66|3489.56|9690
1718895600000|2024-06-20 15:00:00|3523.79|3518.69|3509.4|3504.3|3534.56|3529.46|3509.16|3504.06|8256
1718899200000|2024-06-20 16:00:00|3509.28|3504.18|3518.53|3513.43|3526.04|3520.94|3488.26|3483.16|9461
1718902800000|2024-06-20 17:00:00|3518.7|3513.6|3525.04|3519.94|3527.35|3522.25|3510.72|3505.62|7203
1718906400000|2024-06-20 18:00:00|3525.72|3520.62|3529.77|3524.67|3543.46|3538.36|3523.16|3518.06|5882
1718910000000|2024-06-20 19:00:00|3529.19|3524.09|3539.54|3534.44|3540.47|3535.37|3516.56|3511.46|7364
1718913600000|2024-06-20 20:00:00|3539.17|3534.07|3528.79|3523.69|3541.15|3536.05|3524.56|3519.46|6725
1718917200000|2024-06-20 21:00:00|3528.86|3523.76|3519.35|3514.25|3533.11|3528.01|3519.15|3514.05|2248
1718920800000|2024-06-20 22:00:00|3519.55|3514.45|3522.15|3517.05|3525.21|3520.11|3517.17|3512.07|5806
1718924400000|2024-06-20 23:00:00|3522.21|3517.11|3515.5|3510.4|3526.06|3520.96|3513.82|3508.72|6822
1718928000000|2024-06-21 00:00:00|3515.38|3510.28|3502.15|3497.05|3520.34|3515.24|3495.4|3490.3|7857
1718931600000|2024-06-21 01:00:00|3502.02|3496.92|3530.36|3525.26|3531.96|3526.86|3498.33|3493.23|8023
1718935200000|2024-06-21 02:00:00|3530.37|3525.27|3511.03|3505.93|3538.76|3533.66|3508.86|3503.76|7511
1718938800000|2024-06-21 03:00:00|3511.2|3506.1|3503.96|3498.86|3516.24|3511.14|3499.25|3494.15|6536
1718942400000|2024-06-21 04:00:00|3504.35|3499.25|3520.55|3515.45|3520.55|3515.45|3496.59|3491.49|7686
1718946000000|2024-06-21 05:00:00|3520.21|3515.11|3521.74|3516.64|3524.52|3519.42|3507.42|3502.32|7150
1718949600000|2024-06-21 06:00:00|3521.37|3516.27|3515.17|3510.07|3523.35|3518.25|3508.77|3503.67|6900
1718953200000|2024-06-21 07:00:00|3514.93|3509.83|3477.38|3472.28|3522.54|3517.44|3470.16|3465.06|7390
1718956800000|2024-06-21 08:00:00|3477.36|3472.26|3461.76|3456.66|3491.94|3486.84|3449.24|3444.14|9151
1718960400000|2024-06-21 09:00:00|3461.89|3456.79|3516.71|3511.61|3534.11|3529.01|3456.53|3451.43|10746
1718964000000|2024-06-21 10:00:00|3517.05|3511.95|3498.99|3493.89|3525.15|3520.05|3493.94|3488.84|7414
1718967600000|2024-06-21 11:00:00|3498.97|3493.87|3505.82|3500.72|3512.55|3507.45|3494.27|3489.17|8214
1718971200000|2024-06-21 12:00:00|3505.88|3500.78|3498.36|3493.26|3515.23|3510.13|3475.36|3470.26|9103
1718974800000|2024-06-21 13:00:00|3498.27|3493.17|3479.12|3474.02|3500.92|3495.82|3457.74|3452.64|9597
1718978400000|2024-06-21 14:00:00|3478.85|3473.75|3516.85|3511.55|3522.45|3517.15|3466.14|3461.04|9846
1718982000000|2024-06-21 15:00:00|3516.86|3511.56|3494.37|3489.07|3522.42|3517.12|3477.49|3472.19|8509
1718985600000|2024-06-21 16:00:00|3494.77|3489.47|3491.57|3486.27|3498.57|3493.27|3477.11|3471.81|8151
1718989200000|2024-06-21 17:00:00|3491.45|3486.15|3481.18|3475.88|3508.85|3503.55|3473.86|3468.56|8856
1718992800000|2024-06-21 18:00:00|3481.11|3475.81|3526.66|3521.36|3528.87|3523.57|3478.5|3473.2|8901
1718996400000|2024-06-21 19:00:00|3525.86|3520.56|3538.47|3533.17|3540.07|3534.77|3513.63|3508.33|8898
1719000000000|2024-06-21 20:00:00|3537.96|3532.66|3522.76|3517.46|3550.2|3544.9|3521.2|3515.9|6824
1719039600000|2024-06-22 07:00:00|3506.17|3500.87|3496.93|3491.63|3508.27|3502.97|3493.55|3488.25|3733
1719043200000|2024-06-22 08:00:00|3497.18|3491.88|3487.2|3481.9|3497.58|3492.28|3478.79|3473.49|3574
1719046800000|2024-06-22 09:00:00|3487.19|3481.89|3495.68|3490.38|3498.48|3493.18|3485.82|3480.52|2999
1719050400000|2024-06-22 10:00:00|3495.67|3490.37|3499.96|3494.66|3501.66|3496.36|3492.2|3486.9|2262
1719054000000|2024-06-22 11:00:00|3500|3494.7|3496.1|3490.8|3500.17|3494.87|3494.49|3489.19|2773
1719057600000|2024-06-22 12:00:00|3496.09|3490.79|3491.53|3486.23|3497.77|3492.47|3490.53|3485.23|2576
1719061200000|2024-06-22 13:00:00|3491.37|3486.07|3503.96|3498.66|3504.7|3499.4|3489.92|3484.62|2356
1719064800000|2024-06-22 14:00:00|3504.07|3498.77|3505.85|3500.55|3513.63|3508.33|3500.64|3495.34|2912
1719068400000|2024-06-22 15:00:00|3505.88|3500.58|3508.08|3502.78|3508.08|3502.78|3501.12|3495.82|2843
1719072000000|2024-06-22 16:00:00|3508.23|3502.93|3507.3|3502|3509.31|3504.01|3500.08|3494.78|3806
1719075600000|2024-06-22 17:00:00|3507.2|3501.9|3501.63|3496.33|3510.98|3505.68|3500.71|3495.41|1615
1719079200000|2024-06-22 18:00:00|3501.64|3496.34|3496.08|3490.78|3504.1|3498.8|3495.38|3490.08|1910
1719082800000|2024-06-22 19:00:00|3496.11|3490.81|3494.23|3488.93|3499.85|3494.55|3488.82|3483.52|1685
1719086400000|2024-06-22 20:00:00|3494.24|3488.94|3498.76|3493.46|3499.6|3494.3|3488.94|3483.64|1174
1719090000000|2024-06-22 21:00:00|3498.84|3493.54|3508.85|3503.55|3510.54|3505.24|3497.63|3492.33|2026
1719093600000|2024-06-22 22:00:00|3508.8|3503.5|3505.16|3499.86|3509.61|3504.31|3503.03|3497.73|2661
1719097200000|2024-06-22 23:00:00|3505.17|3499.87|3497.49|3492.19|3507.33|3502.03|3497.38|3492.08|3206
1719100800000|2024-06-23 00:00:00|3497.55|3492.25|3509.97|3504.67|3513.73|3508.43|3497.08|3491.78|3604
1719104400000|2024-06-23 01:00:00|3509.96|3504.66|3510.23|3504.93|3513.08|3507.78|3504.51|3499.21|4392
1719108000000|2024-06-23 02:00:00|3510.3|3505|3514.48|3509.18|3514.55|3509.25|3505.94|3500.64|3356
1719111600000|2024-06-23 03:00:00|3514.29|3508.99|3520.5|3515.2|3521.33|3516.03|3511.22|3505.92|4661
1719115200000|2024-06-23 04:00:00|3520.52|3515.22|3516.63|3511.33|3523.5|3518.2|3514.85|3509.55|2962
1719118800000|2024-06-23 05:00:00|3516.66|3511.36|3511.12|3505.82|3520.04|3514.74|3510.47|3505.17|2965
1719122400000|2024-06-23 06:00:00|3511.08|3505.78|3508.88|3503.58|3514|3508.7|3508.41|3503.11|2746
1719126000000|2024-06-23 07:00:00|3508.87|3503.57|3513.33|3508.03|3516.13|3510.83|3508.28|3502.98|3790
1719129600000|2024-06-23 08:00:00|3513.36|3508.06|3507.46|3502.16|3514.96|3509.66|3504.93|3499.63|2913
1719133200000|2024-06-23 09:00:00|3507.76|3502.46|3504.12|3498.82|3509.77|3504.47|3501.34|3496.04|2306
1719136800000|2024-06-23 10:00:00|3504.24|3498.94|3495.06|3489.76|3504.7|3499.4|3494.18|3488.88|2582
1719140400000|2024-06-23 11:00:00|3495.12|3489.82|3499.33|3494.03|3499.8|3494.5|3490.65|3485.35|2634
1719144000000|2024-06-23 12:00:00|3499.44|3494.14|3502.26|3496.96|3504.6|3499.3|3497.83|3492.53|2504
1719147600000|2024-06-23 13:00:00|3502.27|3496.97|3499.32|3494.02|3505.26|3499.96|3496.03|3490.73|4753
1719151200000|2024-06-23 14:00:00|3499.42|3494.12|3486.04|3480.74|3500.65|3495.35|3483.11|3477.81|6528
1719154800000|2024-06-23 15:00:00|3486.06|3480.76|3476.87|3471.57|3490.41|3485.11|3474.17|3468.87|6550
1719158400000|2024-06-23 16:00:00|3476.76|3471.46|3465.13|3459.83|3483.28|3477.98|3464.16|3458.86|6616
1719162000000|2024-06-23 17:00:00|3465.26|3459.96|3474.5|3469.2|3481.78|3476.48|3464.27|3458.97|5656
1719165600000|2024-06-23 18:00:00|3474.87|3469.57|3479.93|3474.63|3480.22|3474.92|3473.7|3468.4|3110
1719169200000|2024-06-23 19:00:00|3479.94|3474.64|3483.31|3473.01|3484.22|3477.75|3478.02|3469.97|2176
1719172800000|2024-06-23 20:00:00|3483.74|3473.44|3437.2|3431.9|3484.34|3474.04|3415.98|3405.68|5347
1719176400000|2024-06-23 21:00:00|3437.41|3432.11|3435.79|3430.49|3442.54|3437.24|3410.36|3405.06|2765
1719180000000|2024-06-23 22:00:00|3435.71|3430.41|3427.77|3422.47|3435.71|3430.41|3414.36|3409.06|2810
1719183600000|2024-06-23 23:00:00|3427.01|3421.71|3422.4|3417.1|3431.4|3426.1|3419.42|3414.12|1913
1719187200000|2024-06-24 00:00:00|3422.36|3417.06|3425.79|3420.49|3436.45|3431.15|3412.12|3406.82|3208
1719190800000|2024-06-24 01:00:00|3425.31|3420.01|3425.64|3420.34|3429.28|3423.98|3409.73|3404.43|3625
1719194400000|2024-06-24 02:00:00|3426.43|3421.13|3406.64|3401.34|3429.57|3424.27|3389.99|3384.69|2534
1719198000000|2024-06-24 03:00:00|3407.26|3401.96|3405.46|3400.16|3422.98|3417.68|3403.66|3398.36|2090
1719201600000|2024-06-24 04:00:00|3404.39|3399.09|3407.68|3402.38|3415.36|3410.06|3386.86|3381.56|2271
1719205200000|2024-06-24 05:00:00|3408.57|3403.27|3373.23|3367.93|3412.04|3406.74|3355.69|3350.39|5076
1719208800000|2024-06-24 06:00:00|3373.27|3367.97|3376.65|3371.35|3385.08|3379.78|3365.74|3360.44|2949
1719212400000|2024-06-24 07:00:00|3376.53|3371.23|3371.63|3366.33|3385.73|3380.43|3363.31|3358.01|4013
1719216000000|2024-06-24 08:00:00|3370.97|3365.67|3386.82|3381.52|3396.45|3391.15|3357.97|3352.67|3899
1719219600000|2024-06-24 09:00:00|3386.18|3380.88|3309.65|3304.35|3391.64|3386.34|3236.9|3231.6|7629
1719223200000|2024-06-24 10:00:00|3309.85|3304.55|3320.16|3314.86|3327.54|3322.24|3306.57|3301.27|5239
1719226800000|2024-06-24 11:00:00|3320.29|3314.99|3323.56|3318.26|3333.82|3328.52|3306.78|3301.48|5169
1719230400000|2024-06-24 12:00:00|3323.44|3318.14|3318.99|3313.69|3338.72|3333.42|3313.3|3308|4436
1719234000000|2024-06-24 13:00:00|3319.31|3314.01|3326.82|3321.52|3330.5|3325.2|3294.96|3289.66|5444
1719237600000|2024-06-24 14:00:00|3327.22|3321.92|3310.44|3305.14|3335.24|3329.94|3295.68|3290.38|7793
1719241200000|2024-06-24 15:00:00|3310.41|3305.11|3282.65|3277.35|3315.85|3310.55|3265.35|3260.05|7559
1719244800000|2024-06-24 16:00:00|3282.8|3277.5|3261.34|3256.04|3294.88|3289.58|3244.53|3239.23|6902
1719248400000|2024-06-24 17:00:00|3261.93|3256.63|3296.65|3291.35|3305.78|3300.48|3248.2|3242.9|7424
1719252000000|2024-06-24 18:00:00|3296.75|3291.45|3305.25|3299.95|3313.95|3308.65|3263.49|3258.19|5901
1719255600000|2024-06-24 19:00:00|3305.2|3299.9|3293.5|3288.2|3316.46|3311.16|3280.66|3275.36|5383
1719259200000|2024-06-24 20:00:00|3296.24|3290.94|3313.2|3307.9|3331.19|3325.89|3262.82|3257.52|7805
1719262800000|2024-06-24 21:00:00|3313.19|3307.89|3352.06|3346.76|3354.87|3349.57|3309|3303.7|8356
1719266400000|2024-06-24 22:00:00|3353.84|3348.54|3334.84|3329.54|3355.25|3349.95|3334.65|3329.35|2759
1719270000000|2024-06-24 23:00:00|3334.82|3329.52|3354.35|3349.05|3364.96|3359.66|3332.37|3327.07|4309
1719273600000|2024-06-25 00:00:00|3354.36|3349.06|3348.29|3342.99|3362.55|3357.25|3344.88|3339.58|5061
1719277200000|2024-06-25 01:00:00|3348.1|3342.8|3351.67|3346.37|3351.77|3346.47|3337.88|3332.58|4024
1719280800000|2024-06-25 02:00:00|3351.25|3345.95|3346.48|3341.18|3356.91|3351.61|3340.52|3335.22|3726
1719284400000|2024-06-25 03:00:00|3346.69|3341.39|3373.59|3368.29|3387.06|3381.76|3343.86|3338.56|5260
1719288000000|2024-06-25 04:00:00|3373.55|3368.25|3392.85|3387.55|3395.86|3390.56|3373.33|3368.03|3303
1719291600000|2024-06-25 05:00:00|3392.99|3387.69|3376.92|3371.62|3396.8|3391.5|3370.36|3365.06|3961
1719295200000|2024-06-25 06:00:00|3376.89|3371.59|3373.05|3367.75|3381.14|3375.84|3370.2|3364.9|2993
1719298800000|2024-06-25 07:00:00|3373.1|3367.8|3363.02|3357.72|3379.95|3374.65|3359.23|3353.93|3567
1719302400000|2024-06-25 08:00:00|3362.05|3356.75|3355.15|3349.85|3368.03|3362.73|3347.2|3341.9|2445
1719306000000|2024-06-25 09:00:00|3356.15|3350.85|3385.3|3380|3392.05|3386.75|3355.1|3349.8|3216
1719309600000|2024-06-25 10:00:00|3384.42|3379.12|3379.12|3373.82|3387.45|3382.15|3367.18|3361.88|4442
1719313200000|2024-06-25 11:00:00|3379.66|3374.36|3378.22|3372.92|3389.2|3383.9|3373.44|3368.14|3419
1719316800000|2024-06-25 12:00:00|3378.25|3372.95|3367.57|3362.27|3381.46|3376.16|3365.17|3359.87|3303
1719320400000|2024-06-25 13:00:00|3366.72|3361.42|3367.3|3362|3382.52|3377.22|3360.51|3355.21|3123
1719324000000|2024-06-25 14:00:00|3368.77|3363.47|3405.06|3399.76|3415.64|3410.34|3363.75|3358.45|6134
1719327600000|2024-06-25 15:00:00|3405.13|3399.83|3421.94|3416.64|3427.25|3421.95|3396.96|3391.66|5195
1719331200000|2024-06-25 16:00:00|3421.9|3416.6|3385.92|3380.62|3426.58|3421.28|3383.82|3378.52|4980
1719334800000|2024-06-25 17:00:00|3385.76|3380.46|3391.42|3386.12|3407.86|3402.56|3383.92|3378.62|4329
1719338400000|2024-06-25 18:00:00|3391.44|3386.14|3420|3414.7|3425.52|3420.22|3387.04|3381.74|4595
1719342000000|2024-06-25 19:00:00|3419.97|3414.67|3418.76|3413.46|3430.99|3425.69|3409.3|3404|4796
1719345600000|2024-06-25 20:00:00|3418.47|3413.17|3413.38|3408.08|3421.43|3416.13|3412.64|3407.34|3060
1719349200000|2024-06-25 21:00:00|3413.43|3408.13|3403.85|3398.55|3413.66|3408.36|3402.66|3397.36|3770
1719352800000|2024-06-25 22:00:00|3404.15|3398.85|3405.37|3400.07|3417.98|3412.68|3401.74|3396.44|2261
1719356400000|2024-06-25 23:00:00|3405.36|3400.06|3397.14|3391.84|3408.08|3402.78|3391.46|3386.16|2685
1719360000000|2024-06-26 00:00:00|3397.02|3391.72|3390.8|3385.5|3400.15|3394.85|3387.76|3382.46|4003
1719363600000|2024-06-26 01:00:00|3391|3385.7|3417.43|3412.13|3424.29|3418.99|3388.41|3383.11|5026
1719367200000|2024-06-26 02:00:00|3417.4|3412.1|3407.16|3401.86|3428.46|3423.16|3404.67|3399.37|4187
1719370800000|2024-06-26 03:00:00|3406.94|3401.64|3397.15|3391.85|3410.56|3405.26|3390.3|3385|3676
1719374400000|2024-06-26 04:00:00|3397.86|3392.56|3389.57|3384.27|3400.05|3394.75|3388.46|3383.16|3430
1719378000000|2024-06-26 05:00:00|3389.53|3384.23|3390.86|3385.56|3397.15|3391.85|3379.19|3373.89|2642
1719381600000|2024-06-26 06:00:00|3390.78|3385.48|3391.29|3385.99|3397.14|3391.84|3388.47|3383.17|3095
1719385200000|2024-06-26 07:00:00|3391.32|3386.02|3404.28|3398.98|3407.93|3402.63|3386.77|3381.47|2325
1719388800000|2024-06-26 08:00:00|3404.4|3399.1|3386.67|3381.37|3404.55|3399.25|3383.44|3378.14|2809
1719392400000|2024-06-26 09:00:00|3386.64|3381.34|3381.65|3376.35|3389.23|3383.93|3374.36|3369.06|2666
1719396000000|2024-06-26 10:00:00|3381.57|3376.27|3376.18|3370.88|3384.12|3378.82|3369.25|3363.95|4004
1719399600000|2024-06-26 11:00:00|3376.79|3371.49|3383.95|3378.65|3385.65|3380.35|3376.5|3371.2|2346
1719403200000|2024-06-26 12:00:00|3383.86|3378.56|3374.27|3368.97|3388.5|3383.2|3372.23|3366.93|2739
1719406800000|2024-06-26 13:00:00|3374.49|3369.19|3390.58|3385.28|3393.48|3388.18|3370.11|3364.81|3436
1719410400000|2024-06-26 14:00:00|3390.72|3385.42|3380.09|3374.79|3397.23|3391.93|3373.71|3368.41|5703
1719414000000|2024-06-26 15:00:00|3380.07|3374.77|3363.87|3358.57|3381.67|3376.37|3349.22|3343.92|6328
1719417600000|2024-06-26 16:00:00|3364.2|3358.9|3354.9|3349.6|3367.45|3362.15|3350.42|3345.12|4953
1719421200000|2024-06-26 17:00:00|3354.88|3349.58|3372.9|3367.6|3374.57|3369.27|3329.08|3323.78|3876
1719424800000|2024-06-26 18:00:00|3372.69|3367.39|3367|3361.7|3374.64|3369.34|3356.4|3351.1|3044
1719428400000|2024-06-26 19:00:00|3366.23|3360.93|3409.89|3404.59|3411.24|3405.94|3358.35|3353.05|2562
1719432000000|2024-06-26 20:00:00|3409.76|3404.46|3392.57|3387.27|3418.95|3413.65|3378.75|3373.45|2630
1719435600000|2024-06-26 21:00:00|3392.53|3387.23|3390.13|3384.83|3395.67|3390.37|3383.3|3378|2631
1719439200000|2024-06-26 22:00:00|3390.9|3385.6|3381.88|3376.58|3394.74|3389.44|3378.81|3373.51|1319
1719442800000|2024-06-26 23:00:00|3382.99|3377.69|3373.07|3367.77|3383.35|3378.05|3368.45|3363.15|1324
1719446400000|2024-06-27 00:00:00|3373.33|3368.03|3373.95|3368.65|3377.44|3372.14|3364.48|3359.18|1330
1719450000000|2024-06-27 01:00:00|3374.15|3368.85|3382.83|3377.53|3383.97|3378.67|3367.82|3362.52|1421
1719453600000|2024-06-27 02:00:00|3382|3376.7|3388.3|3383|3388.88|3383.58|3369.08|3363.78|1506
1719457200000|2024-06-27 03:00:00|3388.67|3383.37|3385.35|3380.05|3393.58|3388.28|3380.94|3375.64|1724
1719460800000|2024-06-27 04:00:00|3385.54|3380.24|3387.76|3382.46|3391.06|3385.76|3381.82|3376.52|1607
1719464400000|2024-06-27 05:00:00|3387.48|3382.18|3370.23|3364.93|3388.71|3383.41|3368.98|3363.68|1201
1719468000000|2024-06-27 06:00:00|3370.3|3365|3374.3|3369|3378.28|3372.98|3367.82|3362.52|1140
1719471600000|2024-06-27 07:00:00|3373.94|3368.64|3377.51|3372.21|3381.06|3375.76|3368.51|3363.21|1362
1719475200000|2024-06-27 08:00:00|3376.1|3370.8|3377.3|3372|3381.3|3376|3370.27|3364.97|1295
1719478800000|2024-06-27 09:00:00|3376.85|3371.55|3398.61|3393.31|3404.57|3399.27|3374.33|3369.03|1608
1719482400000|2024-06-27 10:00:00|3398.63|3393.33|3395.66|3390.36|3414.43|3409.13|3395.66|3390.36|2410
1719486000000|2024-06-27 11:00:00|3395.77|3390.47|3404.3|3399|3410.64|3405.34|3394.15|3388.85|1515
1719489600000|2024-06-27 12:00:00|3404.43|3399.13|3436.58|3431.28|3446.14|3440.84|3404.3|3399|3713
1719493200000|2024-06-27 13:00:00|3437.02|3431.72|3460.22|3454.92|3466.47|3461.17|3432.58|3427.28|3839
1719496800000|2024-06-27 14:00:00|3462.67|3457.37|3447.83|3442.53|3478.51|3473.21|3446.29|3440.99|2926
1719500400000|2024-06-27 15:00:00|3447.79|3442.49|3454.35|3449.05|3457.87|3452.57|3444.66|3439.36|2244
1719504000000|2024-06-27 16:00:00|3454.34|3449.04|3452.38|3447.08|3457.36|3452.06|3440.03|3434.73|1421
1719507600000|2024-06-27 17:00:00|3452.73|3447.43|3462.75|3457.45|3465.57|3460.27|3449.3|3444|1476
1719511200000|2024-06-27 18:00:00|3462.87|3457.57|3454.83|3449.53|3467.97|3462.67|3451.35|3446.05|1165
1719514800000|2024-06-27 19:00:00|3455.08|3449.78|3448.22|3442.92|3457.82|3452.52|3446.48|3441.18|794
1719518400000|2024-06-27 20:00:00|3450.16|3444.86|3444|3438.7|3453.89|3448.59|3440.76|3435.46|631
1719522000000|2024-06-27 21:00:00|3444.01|3438.71|3446.4|3441.1|3449.36|3444.06|3442.04|3436.74|2824
1719525600000|2024-06-27 22:00:00|3447.95|3442.65|3449.86|3444.56|3456.31|3451.01|3446.46|3441.16|263
1719529200000|2024-06-27 23:00:00|3451.88|3446.58|3450.46|3445.16|3452.88|3447.58|3445.66|3440.36|390
1719532800000|2024-06-28 00:00:00|3450.35|3445.05|3441.74|3436.44|3455.66|3450.36|3435.86|3430.56|989
1719536400000|2024-06-28 01:00:00|3441.68|3436.38|3484.71|3479.41|3489.44|3484.14|3435.86|3430.56|1838
1719540000000|2024-06-28 02:00:00|3487.02|3481.72|3450.94|3445.64|3487.02|3481.72|3446.87|3441.57|2947
1719543600000|2024-06-28 03:00:00|3451.62|3446.32|3462.28|3456.98|3467.26|3461.96|3446.87|3441.57|1093
1719547200000|2024-06-28 04:00:00|3462.47|3457.17|3462.06|3456.76|3462.94|3457.64|3445.62|3440.32|1006
1719550800000|2024-06-28 05:00:00|3461.86|3456.56|3449.55|3444.25|3462|3456.7|3445.62|3440.32|710
1719554400000|2024-06-28 06:00:00|3447.5|3442.2|3455.47|3450.17|3456.4|3451.1|3446.3|3441|641
1719558000000|2024-06-28 07:00:00|3455.75|3450.45|3434.24|3428.94|3456.7|3451.4|3427.9|3422.6|1186
1719561600000|2024-06-28 08:00:00|3434.23|3428.93|3439.68|3434.38|3439.84|3434.54|3421.5|3416.2|965
1719565200000|2024-06-28 09:00:00|3439.49|3434.19|3442.14|3436.84|3444.4|3439.1|3432.66|3427.36|677
1719568800000|2024-06-28 10:00:00|3442.05|3436.75|3448.55|3443.25|3450.77|3445.47|3438.4|3433.1|593
1719572400000|2024-06-28 11:00:00|3448.64|3443.34|3453.42|3448.12|3462.67|3457.37|3442.5|3437.2|1388
1719576000000|2024-06-28 12:00:00|3453.07|3447.77|3438.45|3433.15|3472.37|3467.07|3437.43|3432.13|3446
1719579600000|2024-06-28 13:00:00|3440.79|3435.49|3443.7|3438.4|3477.34|3472.04|3433.16|3427.86|2232
1719583200000|2024-06-28 14:00:00|3446.68|3441.38|3412.79|3407.49|3461.11|3455.81|3402.66|3397.36|3197
1719586800000|2024-06-28 15:00:00|3412.59|3407.29|3410.66|3405.36|3419.69|3414.39|3402.29|3396.99|848
1719590400000|2024-06-28 16:00:00|3413.26|3407.96|3397.15|3391.85|3416.2|3410.9|3372.32|3367.02|1481
1719594000000|2024-06-28 17:00:00|3396.98|3391.68|3382.73|3377.43|3403.98|3398.68|3377.8|3372.5|706
1719597600000|2024-06-28 18:00:00|3383.34|3378.04|3382.36|3377.06|3391.15|3385.85|3377.46|3372.16|878
1719601200000|2024-06-28 19:00:00|3384.89|3379.59|3373.72|3368.42|3385.42|3380.12|3366.21|3360.91|1511
1719604800000|2024-06-28 20:00:00|3378.09|3372.79|3388.86|3383.56|3393.43|3388.13|3376.59|3371.29|5467
1719644400000|2024-06-29 07:00:00|3387.83|3382.53|3399.39|3394.09|3407.06|3401.76|3387.31|3382.01|4724
1719648000000|2024-06-29 08:00:00|3399.36|3394.06|3390.67|3385.37|3400.81|3395.51|3387.04|3381.74|3033
1719651600000|2024-06-29 09:00:00|3390.7|3385.4|3392.72|3387.42|3393.3|3388|3386.43|3381.13|2669
1719655200000|2024-06-29 10:00:00|3392.76|3387.46|3397.6|3392.3|3399.93|3394.63|3392.67|3387.37|3012
1719658800000|2024-06-29 11:00:00|3397.59|3392.29|3399.76|3394.46|3405.73|3400.43|3393.37|3388.07|4369
1719662400000|2024-06-29 12:00:00|3399.67|3394.37|3392.52|3387.22|3403.36|3398.06|3389.65|3384.35|2607
1719666000000|2024-06-29 13:00:00|3392.21|3386.91|3393.87|3388.57|3400.64|3395.34|3390.27|3384.97|3326
1719669600000|2024-06-29 14:00:00|3393.54|3388.24|3386.03|3380.73|3395.59|3390.29|3383.01|3377.71|3355
1719673200000|2024-06-29 15:00:00|3386.07|3380.77|3393.41|3388.11|3394.86|3389.56|3382.7|3377.4|2997
1719676800000|2024-06-29 16:00:00|3393.38|3388.08|3385.65|3380.35|3395.08|3389.78|3382.64|3377.34|3322
1719680400000|2024-06-29 17:00:00|3386|3380.7|3388.8|3383.5|3390.79|3385.49|3381.03|3375.73|2296
1719684000000|2024-06-29 18:00:00|3388.82|3383.52|3387.87|3382.57|3389.95|3384.65|3383.15|3377.85|1882
1719687600000|2024-06-29 19:00:00|3387.81|3382.51|3385.5|3380.2|3391.38|3386.08|3375.89|3370.59|2799
1719691200000|2024-06-29 20:00:00|3385.47|3380.17|3382.31|3377.01|3388.12|3382.82|3379.78|3374.48|3331
1719694800000|2024-06-29 21:00:00|3382.24|3376.94|3388.02|3382.72|3388.09|3382.79|3377.34|3372.04|2828
1719698400000|2024-06-29 22:00:00|3387.92|3382.62|3374.89|3369.59|3389.08|3383.78|3371.62|3366.32|4211
1719702000000|2024-06-29 23:00:00|3374.9|3369.6|3377.94|3372.64|3381.98|3376.68|3374.88|3369.58|3053
1719705600000|2024-06-30 00:00:00|3377.95|3372.65|3385.81|3380.51|3388.46|3383.16|3375.84|3370.54|5088
1719709200000|2024-06-30 01:00:00|3385.82|3380.52|3376.17|3370.87|3387.54|3382.24|3372.47|3367.17|5048
1719712800000|2024-06-30 02:00:00|3376.18|3370.88|3361.39|3356.09|3377.27|3371.97|3354.95|3349.65|6027
1719716400000|2024-06-30 03:00:00|3361.46|3356.16|3369.87|3364.57|3373.45|3368.15|3359.04|3353.74|4562
1719720000000|2024-06-30 04:00:00|3369.57|3364.27|3363.98|3358.68|3371.23|3365.93|3362.32|3357.02|3131
1719723600000|2024-06-30 05:00:00|3363.97|3358.67|3367|3361.7|3367.83|3362.53|3358.59|3353.29|3095
1719727200000|2024-06-30 06:00:00|3366.99|3361.69|3375|3369.7|3375.07|3369.77|3361.31|3356.01|2680
1719730800000|2024-06-30 07:00:00|3375.03|3369.73|3391.73|3386.43|3399.9|3394.6|3374.52|3369.22|8112
1719734400000|2024-06-30 08:00:00|3391.78|3386.48|3393.45|3388.15|3399.17|3393.87|3387.67|3382.37|4668
1719738000000|2024-06-30 09:00:00|3393.44|3388.14|3389.25|3383.95|3398.02|3392.72|3387.57|3382.27|4121
1719741600000|2024-06-30 10:00:00|3389.23|3383.93|3388.31|3383.01|3392.59|3387.29|3384.54|3379.24|3053
1719745200000|2024-06-30 11:00:00|3387.49|3382.19|3388.22|3382.92|3393.51|3388.21|3385.99|3380.69|2813
1719748800000|2024-06-30 12:00:00|3388.41|3383.11|3386|3380.7|3395|3389.7|3379.07|3373.77|3910
1719752400000|2024-06-30 13:00:00|3386.01|3380.71|3395.73|3390.43|3397.34|3392.04|3385.32|3380.02|4270
1719756000000|2024-06-30 14:00:00|3395.75|3390.45|3392.46|3387.16|3402.56|3397.26|3391.76|3386.46|4771
1719759600000|2024-06-30 15:00:00|3392.47|3387.17|3399.15|3393.85|3400.77|3395.47|3392.47|3387.17|4006
1719763200000|2024-06-30 16:00:00|3399.18|3393.88|3392.14|3386.84|3401.58|3396.28|3391.2|3385.9|2732
1719766800000|2024-06-30 17:00:00|3392.15|3386.85|3411.68|3406.38|3420.53|3415.23|3392.15|3386.85|5614
1719770400000|2024-06-30 18:00:00|3411.58|3406.28|3423.68|3418.38|3427.44|3422.14|3408.1|3402.8|5285
1719774000000|2024-06-30 19:00:00|3424.02|3418.72|3430.21|3419.91|3434.58|3424.28|3417.55|3412.25|5811
1719777600000|2024-06-30 20:00:00|3430.22|3419.92|3421.22|3415.92|3436.79|3426.49|3421.07|3415.29|5331
1719781200000|2024-06-30 21:00:00|3421.07|3415.77|3411.08|3405.78|3424.15|3418.85|3407.66|3402.36|568
1719784800000|2024-06-30 22:00:00|3411.64|3406.34|3450.21|3444.91|3461.35|3456.05|3411.08|3405.78|1152
1719788400000|2024-06-30 23:00:00|3450.1|3444.8|3437.51|3432.21|3455.88|3450.58|3436.08|3430.78|505
1719792000000|2024-07-01 00:00:00|3436.75|3431.45|3443.56|3438.26|3444.94|3439.64|3431.57|3426.27|578
1719795600000|2024-07-01 01:00:00|3445.68|3440.38|3518.49|3513.19|3520.35|3515.05|3439.3|3434|1828
1719799200000|2024-07-01 02:00:00|3518.39|3513.09|3500.5|3495.2|3525.52|3520.22|3495.67|3490.37|2070
1719802800000|2024-07-01 03:00:00|3503.03|3497.73|3498.62|3493.32|3509.68|3504.38|3494|3488.7|1599
1719806400000|2024-07-01 04:00:00|3499.06|3493.76|3487.23|3481.93|3501.12|3495.82|3484.94|3479.64|1123
1719810000000|2024-07-01 05:00:00|3487.18|3481.88|3489.6|3484.3|3494.79|3489.49|3484.91|3479.61|611
1719813600000|2024-07-01 06:00:00|3491.7|3486.4|3490.79|3485.49|3494.25|3488.95|3484.61|3479.31|655
1719817200000|2024-07-01 07:00:00|3490.78|3485.48|3491.13|3485.83|3495.64|3490.34|3485.9|3480.6|1157
1719820800000|2024-07-01 08:00:00|3491.08|3485.78|3483.9|3478.6|3496.35|3491.05|3473.5|3468.2|1054
1719824400000|2024-07-01 09:00:00|3483.71|3478.41|3480.83|3475.53|3490.94|3485.64|3475.45|3470.15|712
1719828000000|2024-07-01 10:00:00|3481.18|3475.88|3471.14|3465.84|3483.21|3477.91|3466.17|3460.87|507
1719831600000|2024-07-01 11:00:00|3470.91|3465.61|3459.85|3454.55|3471.38|3466.08|3457.66|3452.36|1226
1719835200000|2024-07-01 12:00:00|3459.99|3454.69|3472.55|3467.25|3478.55|3473.25|3458.7|3453.4|502
1719838800000|2024-07-01 13:00:00|3472.57|3467.27|3461.58|3456.28|3482.18|3476.88|3452.66|3447.36|2148
1719842400000|2024-07-01 14:00:00|3463.7|3458.4|3471.51|3466.21|3473.65|3468.35|3454.34|3449.04|1843
1719846000000|2024-07-01 15:00:00|3471.29|3465.99|3474.04|3468.74|3480.01|3474.71|3464.72|3459.42|1640
1719849600000|2024-07-01 16:00:00|3474.07|3468.77|3467.41|3462.11|3476.09|3470.79|3462.42|3457.12|1078
1719853200000|2024-07-01 17:00:00|3467.2|3461.9|3491.02|3485.72|3492.87|3487.57|3462.42|3457.12|727
1719856800000|2024-07-01 18:00:00|3491.22|3485.92|3483.06|3477.76|3499.92|3494.62|3472.66|3467.36|1564
1719860400000|2024-07-01 19:00:00|3483.03|3477.73|3471.81|3466.51|3487.03|3481.73|3467.77|3462.47|1303
1719864000000|2024-07-01 20:00:00|3472.67|3467.37|3467.43|3462.13|3476.7|3471.4|3465.52|3460.22|821
1719867600000|2024-07-01 21:00:00|3467.42|3462.12|3462.08|3456.78|3469.33|3464.03|3455.57|3450.27|2962
1719871200000|2024-07-01 22:00:00|3462.16|3456.86|3444.3|3439|3462.66|3457.36|3426.07|3420.77|1374
1719874800000|2024-07-01 23:00:00|3444.05|3438.75|3443.55|3438.25|3448.92|3443.62|3436.67|3431.37|594
1719878400000|2024-07-02 00:00:00|3443.05|3437.75|3445.3|3440|3447.72|3442.42|3435.52|3430.22|1026
1719882000000|2024-07-02 01:00:00|3444.8|3439.5|3449.35|3444.05|3450.6|3445.3|3441.3|3436|682
1719885600000|2024-07-02 02:00:00|3449.3|3444|3451.47|3446.17|3457.45|3452.15|3446.73|3441.43|621
1719889200000|2024-07-02 03:00:00|3451.26|3445.96|3457.51|3452.21|3464.6|3459.3|3449.7|3444.4|442
1719892800000|2024-07-02 04:00:00|3456.69|3451.39|3454.7|3449.4|3465.73|3460.43|3453.28|3447.98|1074
1719896400000|2024-07-02 05:00:00|3455.44|3450.14|3459.41|3454.11|3461.98|3456.68|3454.2|3448.9|293
1719900000000|2024-07-02 06:00:00|3459.58|3454.28|3450.22|3444.92|3459.6|3454.3|3447.19|3441.89|1087
1719903600000|2024-07-02 07:00:00|3450.57|3445.27|3444.56|3439.26|3450.57|3445.27|3437.47|3432.17|432
1719907200000|2024-07-02 08:00:00|3439.53|3434.23|3441.37|3436.07|3447.44|3442.14|3432.95|3427.65|659
1719910800000|2024-07-02 09:00:00|3441.67|3436.37|3445.66|3440.36|3452.14|3446.84|3441|3435.7|465
1719914400000|2024-07-02 10:00:00|3445.95|3440.65|3451.86|3446.56|3453.5|3448.2|3440.59|3435.29|289
1719918000000|2024-07-02 11:00:00|3451.77|3446.47|3453.39|3448.09|3455.58|3450.28|3446.71|3441.41|425
1719921600000|2024-07-02 12:00:00|3453.29|3447.99|3453.4|3448.1|3460.74|3455.44|3445.91|3440.61|762
1719925200000|2024-07-02 13:00:00|3454.19|3448.89|3438.63|3433.33|3461.23|3455.93|3432.66|3427.36|2168
1719928800000|2024-07-02 14:00:00|3438.82|3433.52|3409.65|3404.35|3442.01|3436.71|3401.04|3395.74|2353
1719932400000|2024-07-02 15:00:00|3410.07|3404.77|3416.33|3411.03|3421.02|3415.72|3407.8|3402.5|930
1719936000000|2024-07-02 16:00:00|3416.28|3410.98|3416.87|3411.57|3418.44|3413.14|3407.8|3402.5|676
1719939600000|2024-07-02 17:00:00|3416.91|3411.61|3424.84|3419.54|3424.84|3419.54|3412.75|3407.45|336
1719943200000|2024-07-02 18:00:00|3425.02|3419.72|3428.92|3423.62|3433.65|3428.35|3423.9|3418.6|597
1719946800000|2024-07-02 19:00:00|3429.26|3423.96|3417.21|3411.91|3431.41|3426.11|3414.36|3409.06|481
1719950400000|2024-07-02 20:00:00|3417.51|3412.21|3419.57|3414.27|3423.02|3417.72|3411.3|3406|245
1719954000000|2024-07-02 21:00:00|3419.53|3414.23|3423.56|3418.26|3427.25|3421.95|3417.54|3412.24|1529
1719957600000|2024-07-02 22:00:00|3423.82|3418.52|3421.85|3416.55|3425.73|3420.43|3417.94|3412.64|552
1719961200000|2024-07-02 23:00:00|3424.25|3418.95|3425.94|3420.64|3427.73|3422.43|3421.7|3416.4|95
1719964800000|2024-07-03 00:00:00|3421.57|3416.27|3423.15|3417.85|3431.9|3426.6|3419.42|3414.12|281
1719968400000|2024-07-03 01:00:00|3423.59|3418.29|3396.05|3390.75|3426.29|3420.99|3383.91|3378.61|1807
1719972000000|2024-07-03 02:00:00|3396.06|3390.76|3382.38|3377.08|3396.32|3391.02|3372.66|3367.36|1642
1719975600000|2024-07-03 03:00:00|3382.49|3377.19|3359.49|3354.19|3383.13|3377.83|3332.19|3326.89|2000
1719979200000|2024-07-03 04:00:00|3361.24|3355.94|3361.62|3356.32|3362.76|3357.46|3351.48|3346.18|624
1719982800000|2024-07-03 05:00:00|3361.26|3355.96|3368.52|3363.22|3368.52|3363.22|3358.14|3352.84|517
1719986400000|2024-07-03 06:00:00|3368.59|3363.29|3371.68|3366.38|3374.07|3368.77|3364.54|3359.24|704
1719990000000|2024-07-03 07:00:00|3371.47|3366.17|3352.04|3346.74|3371.47|3366.17|3352.04|3346.74|649
1719993600000|2024-07-03 08:00:00|3352.27|3346.97|3339.86|3334.56|3357.92|3352.62|3334.83|3329.53|1306
1719997200000|2024-07-03 09:00:00|3340.24|3334.94|3342.07|3336.77|3351.85|3346.55|3335.54|3330.24|1189
1720000800000|2024-07-03 10:00:00|3342.01|3336.71|3313.5|3308.2|3342.01|3336.71|3284.33|3279.03|3226
1720004400000|2024-07-03 11:00:00|3313.4|3308.1|3308.31|3303.01|3314.22|3308.92|3290.92|3285.62|1523
1720008000000|2024-07-03 12:00:00|3308.15|3302.85|3290.83|3285.53|3308.15|3302.85|3276.94|3271.64|2197
1720011600000|2024-07-03 13:00:00|3290.65|3285.35|3315.32|3310.02|3319.79|3314.49|3281.28|3275.98|1735
1720015200000|2024-07-03 14:00:00|3323.17|3317.87|3306.69|3301.39|3328|3322.7|3306.69|3301.39|2338
1720018800000|2024-07-03 15:00:00|3306.87|3301.57|3304.66|3299.36|3318|3312.7|3293.03|3287.73|1335
1720022400000|2024-07-03 16:00:00|3302.16|3296.86|3316.06|3310.76|3322.96|3317.66|3296.59|3291.29|1559
1720026000000|2024-07-03 17:00:00|3316.22|3310.92|3305.13|3299.83|3317.71|3312.41|3294.86|3289.56|2094
1720029600000|2024-07-03 18:00:00|3304.86|3299.56|3306.95|3301.65|3311.67|3306.37|3294.87|3289.57|1626
1720033200000|2024-07-03 19:00:00|3309.9|3304.6|3269.18|3263.88|3311.24|3305.94|3257.17|3251.87|3250
1720036800000|2024-07-03 20:00:00|3267.59|3262.29|3259.74|3254.44|3284.26|3278.96|3253.54|3248.24|2227
1720040400000|2024-07-03 21:00:00|3260.26|3254.96|3299.76|3294.46|3306.87|3301.57|3254.53|3249.23|5919
1720044000000|2024-07-03 22:00:00|3299.75|3294.45|3302.83|3297.53|3305.21|3299.91|3293.75|3288.45|931
1720047600000|2024-07-03 23:00:00|3302.65|3297.35|3295.54|3290.24|3305.48|3300.18|3295.54|3290.24|815
1720051200000|2024-07-04 00:00:00|3297.44|3292.14|3307.14|3301.84|3313.87|3308.57|3297.36|3292.06|833
1720054800000|2024-07-04 01:00:00|3307.13|3301.83|3210.89|3205.59|3309.56|3304.26|3205.3|3200|5846
1720058400000|2024-07-04 02:00:00|3212.14|3206.84|3230.86|3225.56|3232.56|3227.26|3161.98|3156.68|4021
1720062000000|2024-07-04 03:00:00|3229.79|3224.49|3244.14|3238.84|3245.83|3240.53|3224.2|3218.9|1945
1720065600000|2024-07-04 04:00:00|3244.17|3238.87|3237.97|3232.67|3248.86|3243.56|3228.37|3223.07|1425
1720069200000|2024-07-04 05:00:00|3238.01|3232.71|3225.85|3220.55|3238.87|3233.57|3224.16|3218.86|1047
1720072800000|2024-07-04 06:00:00|3225.66|3220.36|3205.83|3200.53|3228.01|3222.71|3194.65|3189.35|3465
1720076400000|2024-07-04 07:00:00|3205.7|3200.4|3183.85|3178.55|3210.78|3205.48|3172.8|3167.5|3654
1720080000000|2024-07-04 08:00:00|3183.6|3178.3|3169.74|3164.44|3197.65|3192.35|3148.1|3142.8|4167
1720083600000|2024-07-04 09:00:00|3169.5|3164.2|3165.46|3160.16|3173.67|3168.37|3128.67|3123.37|4897
1720087200000|2024-07-04 10:00:00|3165.45|3160.15|3170.95|3165.65|3171.58|3166.28|3132.91|3127.61|3468
1720090800000|2024-07-04 11:00:00|3170.96|3165.66|3162.1|3156.8|3179.39|3174.09|3155.16|3149.86|2675
1720094400000|2024-07-04 12:00:00|3160.92|3155.62|3134.24|3128.94|3161.75|3156.45|3128.34|3123.04|3592
1720098000000|2024-07-04 13:00:00|3133.2|3127.9|3126.65|3121.35|3149|3143.7|3092.05|3086.75|5425
1720101600000|2024-07-04 14:00:00|3126.93|3121.63|3123.9|3118.6|3132.39|3127.09|3092.66|3087.36|3710
1720105200000|2024-07-04 15:00:00|3124.01|3118.71|3140.1|3134.8|3150.58|3145.28|3109.32|3104.02|4290
1720108800000|2024-07-04 16:00:00|3140.2|3134.9|3141.87|3136.57|3147.31|3142.01|3114.28|3108.98|4213
1720112400000|2024-07-04 17:00:00|3142.34|3137.04|3145.95|3140.65|3148.2|3142.9|3135.64|3130.34|2857
1720116000000|2024-07-04 18:00:00|3145.87|3140.57|3132.43|3127.13|3148.56|3143.26|3127.95|3122.65|3512
1720119600000|2024-07-04 19:00:00|3132.42|3127.12|3136.09|3130.79|3154.58|3149.28|3129.22|3123.92|5042
1720123200000|2024-07-04 20:00:00|3136.06|3130.76|3145.54|3140.24|3145.71|3140.41|3130.89|3125.59|2674
1720126800000|2024-07-04 21:00:00|3145.48|3140.18|3165.02|3159.72|3169.94|3164.64|3142.09|3136.79|3898
1720130400000|2024-07-04 22:00:00|3163.71|3158.41|3129.56|3124.26|3171.74|3166.44|3127.66|3122.36|3684
1720134000000|2024-07-04 23:00:00|3129.68|3124.38|3061.6|3056.3|3131.83|3126.53|3053.43|3048.13|6640
1720137600000|2024-07-05 00:00:00|3061.52|3056.22|3106.65|3101.35|3111.46|3106.16|3042.62|3037.32|10099
1720141200000|2024-07-05 01:00:00|3107.25|3101.95|3097.82|3092.52|3110.38|3105.08|3065.31|3060.01|8186
1720144800000|2024-07-05 02:00:00|3097.78|3092.48|2930.99|2925.69|3097.78|3092.48|2898.75|2893.45|8360
1720148400000|2024-07-05 03:00:00|2929.48|2924.18|2922.85|2917.55|2958.25|2952.95|2882.32|2877.02|12181
1720152000000|2024-07-05 04:00:00|2923.46|2918.16|2868.2|2862.9|2930.62|2925.32|2814.19|2808.89|10735
1720155600000|2024-07-05 05:00:00|2868.16|2862.86|2903.9|2898.6|2907.38|2902.08|2855.99|2850.69|8769
1720159200000|2024-07-05 06:00:00|2903.92|2898.62|2864.73|2859.43|2904.48|2899.18|2846.81|2841.51|9606
1720162800000|2024-07-05 07:00:00|2864.2|2858.9|2884.65|2879.35|2886.62|2881.32|2850.53|2845.23|6794
1720166400000|2024-07-05 08:00:00|2884.21|2878.91|2854.01|2848.71|2886.5|2881.2|2852.02|2846.72|5184
1720170000000|2024-07-05 09:00:00|2854.04|2848.74|2886.01|2880.71|2891.2|2885.9|2826.76|2821.46|8110
1720173600000|2024-07-05 10:00:00|2886.13|2880.83|2918|2912.7|2933.12|2927.82|2875.89|2870.59|8551
1720177200000|2024-07-05 11:00:00|2918.25|2912.95|2949.84|2944.54|2959.04|2953.74|2916.4|2911.1|7430
1720180800000|2024-07-05 12:00:00|2949.78|2944.48|2938.13|2932.83|2990.88|2985.58|2928.32|2923.02|9190
1720184400000|2024-07-05 13:00:00|2938.14|2932.84|2974.05|2968.75|2981.3|2976|2925.68|2920.38|8667
1720188000000|2024-07-05 14:00:00|2973.87|2968.57|2958.81|2953.51|2977.7|2972.4|2939.16|2933.86|9169
1720191600000|2024-07-05 15:00:00|2958.65|2953.35|2993.89|2988.59|3006.69|3001.39|2952.45|2947.15|10385
1720195200000|2024-07-05 16:00:00|2993.94|2988.64|2970.26|2964.96|3003.81|2998.51|2964.81|2959.51|9564
1720198800000|2024-07-05 17:00:00|2970.27|2964.97|2993.24|2987.94|2999.29|2993.99|2964.75|2959.45|9227
1720202400000|2024-07-05 18:00:00|2993.34|2988.04|2995.63|2990.33|2998.35|2993.05|2961.65|2956.35|8334
1720206000000|2024-07-05 19:00:00|2995.47|2990.17|2990.85|2985.55|2998.9|2993.6|2983.09|2977.79|7656
1720209600000|2024-07-05 20:00:00|2990.78|2985.48|2976.82|2971.52|2991.01|2985.71|2966.67|2961.37|6655
1720249200000|2024-07-06 07:00:00|2994.65|2989.35|3007.34|3002.04|3018.8|3013.5|2992.93|2987.63|6363
1720252800000|2024-07-06 08:00:00|3007.3|3002|3005.08|2999.78|3017.49|3012.19|3001.1|2995.8|5631
1720256400000|2024-07-06 09:00:00|3005.09|2999.79|3007.08|3001.78|3008.66|3003.36|2988.52|2983.22|5585
1720260000000|2024-07-06 10:00:00|3007.11|3001.81|3011.74|3006.44|3016.63|3011.33|3001.13|2995.83|6741
1720263600000|2024-07-06 11:00:00|3011.73|3006.43|3008.59|3003.29|3015.06|3009.76|3006.27|3000.97|6339
1720267200000|2024-07-06 12:00:00|3008.58|3003.28|3004.5|2999.2|3012.41|3007.11|2992.56|2987.26|5971
1720270800000|2024-07-06 13:00:00|3004.59|2999.29|3010.65|3005.35|3021.46|3016.16|2998.41|2993.11|7588
1720274400000|2024-07-06 14:00:00|3010.55|3005.25|3014.81|3009.51|3018.95|3013.65|2998.85|2993.55|7983
1720278000000|2024-07-06 15:00:00|3014.82|3009.52|3022.9|3017.6|3033.13|3027.83|3010.61|3005.31|8877
1720281600000|2024-07-06 16:00:00|3022.88|3017.58|3053.68|3048.38|3068.53|3063.23|3019.47|3014.17|10468
1720285200000|2024-07-06 17:00:00|3053.69|3048.39|3053.62|3048.32|3058.33|3053.03|3043.39|3038.09|7313
1720288800000|2024-07-06 18:00:00|3053.61|3048.31|3058.04|3052.74|3061.88|3056.58|3048.97|3043.67|5047
1720292400000|2024-07-06 19:00:00|3058.05|3052.75|3061.13|3055.83|3066.74|3061.44|3051.62|3046.32|3653
1720296000000|2024-07-06 20:00:00|3061.14|3055.84|3066.19|3060.89|3077.77|3072.47|3059.34|3054.04|5386
1720299600000|2024-07-06 21:00:00|3066.16|3060.86|3060.33|3055.03|3083.59|3078.29|3060.32|3055.02|4712
1720303200000|2024-07-06 22:00:00|3060.26|3054.96|3067.25|3061.95|3069.67|3064.37|3060.25|3054.95|4706
1720306800000|2024-07-06 23:00:00|3067.2|3061.9|3069.74|3064.44|3081.15|3075.85|3064.75|3059.45|5564
1720310400000|2024-07-07 00:00:00|3069.76|3064.46|3051.1|3045.8|3071.69|3066.39|3050.22|3044.92|6296
1720314000000|2024-07-07 01:00:00|3051.09|3045.79|3056.14|3050.84|3061.67|3056.37|3042.89|3037.59|6475
1720317600000|2024-07-07 02:00:00|3056.12|3050.82|3070|3064.7|3075.9|3070.6|3055.55|3050.25|6193
1720321200000|2024-07-07 03:00:00|3069.99|3064.69|3053.7|3048.4|3070.15|3064.85|3044.85|3039.55|6038
1720324800000|2024-07-07 04:00:00|3053.73|3048.43|3032.61|3027.31|3053.78|3048.48|3030.63|3025.33|6555
1720328400000|2024-07-07 05:00:00|3032.66|3027.36|3032.86|3027.56|3038.81|3033.51|3019.54|3014.24|5274
1720332000000|2024-07-07 06:00:00|3032.88|3027.58|3031.39|3026.09|3041.03|3035.73|3031.21|3025.91|4048
1720335600000|2024-07-07 07:00:00|3031.34|3026.04|3007.16|3001.86|3034.54|3029.24|2996.43|2991.13|6704
1720339200000|2024-07-07 08:00:00|3007.26|3001.96|3015.56|3010.26|3016.08|3010.78|3006.9|3001.6|4906
1720342800000|2024-07-07 09:00:00|3015.52|3010.22|3017.11|3011.81|3021.68|3016.38|3009.78|3004.48|5958
1720346400000|2024-07-07 10:00:00|3017.16|3011.86|3017.27|3011.97|3034.37|3029.07|3012.06|3006.76|6352
1720350000000|2024-07-07 11:00:00|3017.14|3011.84|3017.94|3012.64|3022.22|3016.92|3012|3006.7|5474
1720353600000|2024-07-07 12:00:00|3018.01|3012.71|3012.23|3006.93|3026.35|3021.05|3000.04|2994.74|6666
1720357200000|2024-07-07 13:00:00|3012.21|3006.91|2975.7|2970.4|3012.38|3007.08|2970.53|2965.23|10304
1720360800000|2024-07-07 14:00:00|2975.73|2970.43|2964.66|2959.36|2976.5|2971.2|2958.35|2953.05|9370
1720364400000|2024-07-07 15:00:00|2964.7|2959.4|2973.47|2968.17|2980.39|2975.09|2962.47|2957.17|8437
1720368000000|2024-07-07 16:00:00|2973.45|2968.15|2993.35|2988.05|2993.99|2988.69|2966.51|2961.21|8292
1720371600000|2024-07-07 17:00:00|2993.38|2988.08|2997.47|2992.17|3001.01|2995.71|2979.06|2973.76|6187
1720375200000|2024-07-07 18:00:00|2997.48|2992.18|2990.71|2985.41|3011.86|3006.56|2987.97|2982.67|5533
1720378800000|2024-07-07 19:00:00|2990.57|2985.27|2990.29|2979.99|2992.52|2987.22|2984.29|2976.84|3795
1720382400000|2024-07-07 20:00:00|2990.32|2980.02|3003.67|2993.37|3005.39|2995.09|2984.84|2974.54|4622
1720386000000|2024-07-07 21:00:00|3003.84|2993.54|2962.05|2956.75|3004.42|2994.12|2936.01|2930.71|7000
1720389600000|2024-07-07 22:00:00|2961.65|2956.35|2940.2|2934.9|2971.49|2966.19|2939.49|2934.19|5603
1720393200000|2024-07-07 23:00:00|2940.16|2934.86|2933.65|2928.35|2951.06|2945.76|2924.84|2919.54|6434
1720396800000|2024-07-08 00:00:00|2933.15|2927.85|2889.71|2884.41|2954.18|2948.88|2887.08|2881.78|10396
1720400400000|2024-07-08 01:00:00|2889.61|2884.31|2859.5|2854.2|2891.91|2886.61|2826.16|2820.86|10831
1720404000000|2024-07-08 02:00:00|2859.39|2854.09|2892.3|2887|2898.04|2892.74|2843.03|2837.73|9924
1720407600000|2024-07-08 03:00:00|2892.32|2887.02|2882.22|2876.92|2899.31|2894.01|2868.75|2863.45|8118
1720411200000|2024-07-08 04:00:00|2882.29|2876.99|2916.33|2911.03|2919.06|2913.76|2877.83|2872.53|8785
1720414800000|2024-07-08 05:00:00|2916.65|2911.35|2919.4|2914.1|2923.1|2917.8|2904.93|2899.63|6108
1720418400000|2024-07-08 06:00:00|2919.33|2914.03|2915.26|2909.96|2934.98|2929.68|2905.8|2900.5|7280
1720422000000|2024-07-08 07:00:00|2915.28|2909.98|2929.41|2924.11|2931.04|2925.74|2904.8|2899.5|6172
1720425600000|2024-07-08 08:00:00|2929.5|2924.2|3059.67|3054.37|3068.22|3062.92|2925.62|2920.32|11494
1720429200000|2024-07-08 09:00:00|3059.91|3054.61|3053.68|3048.38|3096.98|3091.68|3046.24|3040.94|9241
1720432800000|2024-07-08 10:00:00|3053.45|3048.15|3016.7|3011.4|3072.36|3067.06|3009.54|3004.24|7845
1720436400000|2024-07-08 11:00:00|3016.73|3011.43|3056.06|3050.76|3067.48|3062.18|3012.94|3007.64|7376
1720440000000|2024-07-08 12:00:00|3056.05|3050.75|3051.94|3046.64|3066.39|3061.09|3040.6|3035.3|7601
1720443600000|2024-07-08 13:00:00|3051.66|3046.36|3040.3|3035|3062.73|3057.43|3021.86|3016.56|7405
1720447200000|2024-07-08 14:00:00|3040.65|3035.35|2984.52|2979.22|3049.13|3043.83|2894.71|2889.41|9447
1720450800000|2024-07-08 15:00:00|2984.16|2978.86|2971.73|2966.43|3038.18|3032.88|2969.3|2964|9242
1720454400000|2024-07-08 16:00:00|2971.86|2966.56|2974.25|2968.95|2995.7|2990.4|2947.88|2942.58|7578
1720458000000|2024-07-08 17:00:00|2974.42|2969.12|2986.99|2981.69|2990.93|2985.63|2955.25|2949.95|7789
1720461600000|2024-07-08 18:00:00|2986.88|2981.58|2993.97|2988.67|3003.83|2998.53|2977.06|2971.76|6225
1720465200000|2024-07-08 19:00:00|2993.86|2988.56|3007.02|3001.72|3012.06|3006.76|2985.51|2980.21|5791
1720468800000|2024-07-08 20:00:00|3006.96|3001.66|3000.38|2995.08|3017.29|3011.99|2995.37|2990.07|6335
1720472400000|2024-07-08 21:00:00|3000.4|2995.1|3028.24|3022.94|3030.44|3025.14|2987.26|2981.96|7047
1720476000000|2024-07-08 22:00:00|3028.49|3023.19|3027.06|3021.76|3047.47|3042.17|3022.99|3017.69|5926
1720479600000|2024-07-08 23:00:00|3026.62|3021.32|3021.46|3016.16|3036.37|3031.07|3017.77|3012.47|4200
1720483200000|2024-07-09 00:00:00|3021.3|3016|3026.65|3021.35|3037.73|3032.43|3006.81|3001.51|6525
1720486800000|2024-07-09 01:00:00|3026.58|3021.28|3031.41|3026.11|3078.32|3073.02|3020.24|3014.94|8262
1720490400000|2024-07-09 02:00:00|3031.49|3026.19|3076.39|3071.09|3077.03|3071.73|3016.5|3011.2|6683
1720494000000|2024-07-09 03:00:00|3076.18|3070.88|3067.05|3061.75|3076.37|3071.07|3046.25|3040.95|6581
1720497600000|2024-07-09 04:00:00|3066.97|3061.67|3073.08|3067.78|3087.85|3082.55|3061.22|3055.92|6931
1720501200000|2024-07-09 05:00:00|3073.15|3067.85|3070.57|3065.27|3077.16|3071.86|3057.45|3052.15|8009
1720504800000|2024-07-09 06:00:00|3070.27|3064.97|3077.75|3072.45|3092.52|3087.22|3064.26|3058.96|7202
1720508400000|2024-07-09 07:00:00|3077.83|3072.53|3064.45|3059.15|3083.07|3077.77|3061.35|3056.05|6678
1720512000000|2024-07-09 08:00:00|3064.55|3059.25|3086.46|3081.16|3116.65|3111.35|3058.19|3052.89|7440
1720515600000|2024-07-09 09:00:00|3086.47|3081.17|3090.82|3085.52|3103.04|3097.74|3083.36|3078.06|4904
1720519200000|2024-07-09 10:00:00|3090.73|3085.43|3083.93|3078.63|3101.08|3095.78|3076.65|3071.35|4928
1720522800000|2024-07-09 11:00:00|3084|3078.7|3085.97|3080.67|3094.96|3089.66|3066.46|3061.16|5707
1720526400000|2024-07-09 12:00:00|3085.85|3080.55|3073.01|3067.71|3089.71|3084.41|3071.17|3065.87|5778
1720530000000|2024-07-09 13:00:00|3072.98|3067.68|3070.75|3065.45|3080.99|3075.69|3052.8|3047.5|7863
1720533600000|2024-07-09 14:00:00|3071.02|3065.72|3048.27|3042.97|3111.31|3106.01|3045.48|3040.18|10822
1720537200000|2024-07-09 15:00:00|3048.3|3043|3070.48|3065.18|3071.87|3066.57|3039.42|3034.12|9452
1720540800000|2024-07-09 16:00:00|3070.72|3065.42|3078.66|3073.36|3090.37|3085.07|3063.99|3058.69|8060
1720544400000|2024-07-09 17:00:00|3078.86|3073.56|3054.83|3049.53|3082.23|3076.93|3049.45|3044.15|5486
1720548000000|2024-07-09 18:00:00|3054.86|3049.56|3062.92|3057.62|3083.79|3078.49|3050.2|3044.9|7359
1720551600000|2024-07-09 19:00:00|3062.9|3057.6|3071.32|3066.02|3072.4|3067.1|3057.26|3051.96|4636
1720555200000|2024-07-09 20:00:00|3071.43|3066.13|3074.63|3069.33|3081.56|3076.26|3066.4|3061.1|4714
1720558800000|2024-07-09 21:00:00|3074.64|3069.34|3063.54|3058.24|3075.54|3070.24|3060.46|3055.16|3468
1720562400000|2024-07-09 22:00:00|3063.56|3058.26|3062.37|3057.07|3079.7|3074.4|3049.67|3044.37|3328
1720566000000|2024-07-09 23:00:00|3062.39|3057.09|3069.19|3063.89|3072.66|3067.36|3059.01|3053.71|3801
1720569600000|2024-07-10 00:00:00|3069.15|3063.85|3035.82|3030.52|3069.7|3064.4|3031.29|3025.99|5380
1720573200000|2024-07-10 01:00:00|3035.92|3030.62|3061.74|3056.44|3071.39|3066.09|3026.89|3021.59|6172
1720576800000|2024-07-10 02:00:00|3061.68|3056.38|3073.73|3068.43|3075.11|3069.81|3052.6|3047.3|4642
1720580400000|2024-07-10 03:00:00|3073.8|3068.5|3082.88|3077.58|3085.11|3079.81|3070.93|3065.63|6034
1720584000000|2024-07-10 04:00:00|3082.81|3077.51|3121.54|3116.24|3132.69|3127.39|3082.81|3077.51|8318
1720587600000|2024-07-10 05:00:00|3121.52|3116.22|3105.51|3100.21|3126.29|3120.99|3101.47|3096.17|6586
1720591200000|2024-07-10 06:00:00|3105.29|3099.99|3113.46|3108.16|3117.02|3111.72|3097.66|3092.36|7095
1720594800000|2024-07-10 07:00:00|3113.53|3108.23|3100.34|3095.04|3115.28|3109.98|3091.3|3086|5094
1720598400000|2024-07-10 08:00:00|3100.21|3094.91|3090.27|3084.97|3102.8|3097.5|3082.41|3077.11|6323
1720602000000|2024-07-10 09:00:00|3090.17|3084.87|3090.57|3085.27|3093.79|3088.49|3081.41|3076.11|5695
1720605600000|2024-07-10 10:00:00|3090.6|3085.3|3105.69|3100.39|3111.85|3106.55|3084.66|3079.36|3110
1720609200000|2024-07-10 11:00:00|3105.51|3100.21|3104.87|3099.57|3109.22|3103.92|3091.8|3086.5|5065
1720612800000|2024-07-10 12:00:00|3105.15|3099.85|3112.55|3107.25|3115.26|3109.96|3080.8|3075.5|4366
1720616400000|2024-07-10 13:00:00|3112.44|3107.14|3108.6|3103.3|3124.12|3118.82|3094.06|3088.76|7098
1720620000000|2024-07-10 14:00:00|3108.71|3103.41|3103.43|3098.13|3122.5|3117.2|3095.86|3090.56|5682
1720623600000|2024-07-10 15:00:00|3103.26|3097.96|3125.16|3119.86|3131.1|3125.8|3092.66|3087.36|5250
1720627200000|2024-07-10 16:00:00|3125.19|3119.89|3122.85|3117.55|3153.48|3148.18|3117.74|3112.44|7414
1720630800000|2024-07-10 17:00:00|3122.84|3117.54|3105.53|3100.23|3125.93|3120.63|3100.06|3094.76|6232
1720634400000|2024-07-10 18:00:00|3105.41|3100.11|3104.45|3099.15|3112.75|3107.45|3096.84|3091.54|4606
1720638000000|2024-07-10 19:00:00|3104.4|3099.1|3109.49|3104.19|3112.27|3106.97|3093.63|3088.33|4340
1720641600000|2024-07-10 20:00:00|3109.48|3104.18|3098.61|3093.31|3113.24|3107.94|3093.43|3088.13|4107
1720645200000|2024-07-10 21:00:00|3098.7|3093.4|3098.47|3093.17|3105.42|3100.12|3083.78|3078.48|4706
1720648800000|2024-07-10 22:00:00|3098.43|3093.13|3103.6|3098.3|3110.27|3104.97|3098.07|3092.77|4398
1720652400000|2024-07-10 23:00:00|3103.57|3098.27|3103.71|3098.41|3109.9|3104.6|3099.31|3094.01|3674
1720656000000|2024-07-11 00:00:00|3103.65|3098.35|3103.43|3098.13|3104.81|3099.51|3088.87|3083.57|5250
1720659600000|2024-07-11 01:00:00|3103.5|3098.2|3124.44|3119.14|3131.5|3126.2|3091.81|3086.51|6054
1720663200000|2024-07-11 02:00:00|3124.05|3118.75|3107.09|3101.79|3126.86|3121.56|3099.12|3093.82|6047
1720666800000|2024-07-11 03:00:00|3106.98|3101.68|3079.33|3074.03|3110.11|3104.81|3057.62|3052.32|6522
1720670400000|2024-07-11 04:00:00|3079.66|3074.36|3086.99|3081.69|3091.05|3085.75|3076.65|3071.35|3853
1720674000000|2024-07-11 05:00:00|3087.33|3082.03|3100.86|3095.56|3102.55|3097.25|3084.84|3079.54|3985
1720677600000|2024-07-11 06:00:00|3100.87|3095.57|3108.2|3102.9|3112.65|3107.35|3096.53|3091.23|3337
1720681200000|2024-07-11 07:00:00|3108.36|3103.06|3120.64|3115.34|3126.54|3121.24|3105.99|3100.69|4383
1720684800000|2024-07-11 08:00:00|3120.78|3115.48|3125.42|3120.12|3132.9|3127.6|3117.07|3111.77|6327
1720688400000|2024-07-11 09:00:00|3125.39|3120.09|3146.23|3140.93|3149.04|3143.74|3122.46|3117.16|5015
1720692000000|2024-07-11 10:00:00|3146.29|3140.99|3147.53|3142.23|3158.96|3153.66|3139.29|3133.99|6077
1720695600000|2024-07-11 11:00:00|3147.37|3142.07|3149.67|3144.37|3158.64|3153.34|3135.84|3130.54|4920
1720699200000|2024-07-11 12:00:00|3149.68|3144.38|3195.35|3190.05|3218.07|3212.77|3131.37|3126.07|9812
1720702800000|2024-07-11 13:00:00|3195.23|3189.93|3183.25|3177.95|3195.44|3190.14|3161.13|3155.83|9214
1720706400000|2024-07-11 14:00:00|3183.43|3178.13|3152.11|3146.81|3187.64|3182.34|3130.86|3125.56|9076
1720710000000|2024-07-11 15:00:00|3152.03|3146.73|3120.9|3115.6|3160.18|3154.88|3107.99|3102.69|8859
1720713600000|2024-07-11 16:00:00|3120.89|3115.59|3128.35|3123.05|3138.53|3133.23|3101.36|3096.06|8705
1720717200000|2024-07-11 17:00:00|3128.4|3123.1|3133.85|3128.55|3143.62|3138.32|3122.84|3117.54|7356
1720720800000|2024-07-11 18:00:00|3133.8|3128.5|3140.61|3135.31|3150.85|3145.55|3132.04|3126.74|4292
1720724400000|2024-07-11 19:00:00|3140.6|3135.3|3109.82|3104.52|3141.98|3136.68|3108.81|3103.51|5145
1720728000000|2024-07-11 20:00:00|3109.65|3104.35|3118.16|3112.86|3119.23|3113.93|3093.05|3087.75|6897
1720731600000|2024-07-11 21:00:00|3118.21|3112.91|3112.42|3107.12|3124.2|3118.9|3104.51|3099.21|4008
1720735200000|2024-07-11 22:00:00|3112.41|3107.11|3105.43|3100.13|3113.4|3108.1|3097.02|3091.72|6857
1720738800000|2024-07-11 23:00:00|3105.49|3100.19|3102.04|3096.74|3108.09|3102.79|3088.76|3083.46|7828
1720742400000|2024-07-12 00:00:00|3102.09|3096.79|3096.32|3091.02|3120.32|3115.02|3093.55|3088.25|9654
1720746000000|2024-07-12 01:00:00|3096.33|3091.03|3091.26|3085.96|3108.72|3103.42|3058.18|3052.88|7498
1720749600000|2024-07-12 02:00:00|3091.07|3085.77|3109.75|3104.45|3112.47|3107.17|3087.94|3082.64|5982
1720753200000|2024-07-12 03:00:00|3109.73|3104.43|3088.16|3082.86|3111.44|3106.14|3084.73|3079.43|5562
1720756800000|2024-07-12 04:00:00|3088.13|3082.83|3086.48|3081.18|3092.56|3087.26|3067.78|3062.48|5606
1720760400000|2024-07-12 05:00:00|3086.54|3081.24|3085.39|3080.09|3090.65|3085.35|3078.43|3073.13|6802
1720764000000|2024-07-12 06:00:00|3085.5|3080.2|3094.8|3089.5|3101.33|3096.03|3083.96|3078.66|6024
1720767600000|2024-07-12 07:00:00|3094.73|3089.43|3074.79|3069.49|3101.47|3096.17|3060.95|3055.65|6478
1720771200000|2024-07-12 08:00:00|3074.84|3069.54|3083.84|3078.54|3088.35|3083.05|3070.74|3065.44|6359
1720774800000|2024-07-12 09:00:00|3083.78|3078.48|3061.13|3055.83|3084.25|3078.95|3052.51|3047.21|4878
1720778400000|2024-07-12 10:00:00|3061.29|3055.99|3073.86|3068.56|3074.99|3069.69|3050.15|3044.85|7933
1720782000000|2024-07-12 11:00:00|3073.81|3068.51|3072.71|3067.41|3077.13|3071.83|3067.16|3061.86|5730
1720785600000|2024-07-12 12:00:00|3072.65|3067.35|3078.02|3072.72|3084.13|3078.83|3061.04|3055.74|7821
1720789200000|2024-07-12 13:00:00|3077.93|3072.63|3121.99|3116.69|3128.26|3122.96|3076.77|3071.47|7983
1720792800000|2024-07-12 14:00:00|3122.1|3116.8|3121.23|3115.93|3130.26|3124.96|3113.32|3108.02|8355
1720796400000|2024-07-12 15:00:00|3121.38|3116.08|3134.36|3129.06|3142.3|3137|3118.27|3112.97|8447
1720800000000|2024-07-12 16:00:00|3134.25|3128.95|3141.97|3136.67|3149.72|3144.42|3119.76|3114.46|6758
1720803600000|2024-07-12 17:00:00|3141.86|3136.56|3146.4|3141.1|3160.54|3155.24|3135.38|3130.08|5740
1720807200000|2024-07-12 18:00:00|3146.33|3141.03|3145.51|3140.21|3156.68|3151.38|3135.64|3130.34|5922
1720810800000|2024-07-12 19:00:00|3145.25|3139.95|3118.75|3113.45|3146.66|3141.36|3116.39|3111.09|5066
1720814400000|2024-07-12 20:00:00|3119.04|3113.74|3112.1|3106.8|3123.1|3117.8|3092.99|3087.69|5956
1720854000000|2024-07-13 07:00:00|3138.38|3133.08|3143.31|3138.01|3144.06|3138.76|3137.66|3132.36|4083
1720857600000|2024-07-13 08:00:00|3143.34|3138.04|3132.97|3127.67|3143.57|3138.27|3132.76|3127.46|3435
1720861200000|2024-07-13 09:00:00|3132.95|3127.65|3169.02|3163.72|3173.48|3168.18|3132.54|3127.24|5954
1720864800000|2024-07-13 10:00:00|3168.98|3163.68|3161.2|3155.9|3172.04|3166.74|3152.63|3147.33|6085
1720868400000|2024-07-13 11:00:00|3161.09|3155.79|3159.75|3154.45|3163.37|3158.07|3154.99|3149.69|5034
1720872000000|2024-07-13 12:00:00|3159.81|3154.51|3160.66|3155.36|3167.7|3162.4|3155.1|3149.8|5208
1720875600000|2024-07-13 13:00:00|3160.53|3155.23|3156.95|3151.65|3162.1|3156.8|3150.3|3145|4531
1720879200000|2024-07-13 14:00:00|3156.9|3151.6|3156.89|3151.59|3157.09|3151.79|3145.49|3140.19|4434
1720882800000|2024-07-13 15:00:00|3156.88|3151.58|3157.99|3152.69|3162.91|3157.61|3152.97|3147.67|3869
1720886400000|2024-07-13 16:00:00|3158.01|3152.71|3155.43|3150.13|3165.36|3160.06|3152.93|3147.63|5460
1720890000000|2024-07-13 17:00:00|3155.39|3150.09|3159.22|3153.92|3159.22|3153.92|3149.81|3144.51|2896
1720893600000|2024-07-13 18:00:00|3159.25|3153.95|3155.88|3150.58|3163.19|3157.89|3151.01|3145.71|2729
1720897200000|2024-07-13 19:00:00|3155.87|3150.57|3166.63|3161.33|3167.88|3162.58|3155.38|3150.08|1969
1720900800000|2024-07-13 20:00:00|3166.6|3161.3|3165.44|3160.14|3171.03|3165.73|3162.28|3156.98|2195
1720904400000|2024-07-13 21:00:00|3165.45|3160.15|3167.9|3162.6|3168.34|3163.04|3163.21|3157.91|1406
1720908000000|2024-07-13 22:00:00|3167.85|3162.55|3194.83|3189.53|3198.92|3193.62|3147.55|3142.25|7002
1720911600000|2024-07-13 23:00:00|3194.94|3189.64|3178.96|3173.66|3204.41|3199.11|3175.56|3170.26|9737
1720915200000|2024-07-14 00:00:00|3178.94|3173.64|3190.44|3185.14|3196.37|3191.07|3176.04|3170.74|7405
1720918800000|2024-07-14 01:00:00|3190.39|3185.09|3189.61|3184.31|3191.44|3186.14|3176.82|3171.52|6625
1720922400000|2024-07-14 02:00:00|3189.75|3184.45|3175.62|3170.32|3191.34|3186.04|3167.07|3161.77|5615
1720926000000|2024-07-14 03:00:00|3175.78|3170.48|3175.9|3170.6|3182.72|3177.42|3173.31|3168.01|4012
1720929600000|2024-07-14 04:00:00|3175.64|3170.34|3196.15|3190.85|3202.95|3197.65|3174.38|3169.08|6858
1720933200000|2024-07-14 05:00:00|3196.19|3190.89|3204.66|3199.36|3209.56|3204.26|3188.65|3183.35|7634
1720936800000|2024-07-14 06:00:00|3204.62|3199.32|3194.12|3188.82|3207.56|3202.26|3190.78|3185.48|5916
1720940400000|2024-07-14 07:00:00|3194.15|3188.85|3198.84|3193.54|3204.89|3199.59|3190.81|3185.51|4960
1720944000000|2024-07-14 08:00:00|3198.99|3193.69|3214.05|3208.75|3223.56|3218.26|3198.85|3193.55|6684
1720947600000|2024-07-14 09:00:00|3213.93|3208.63|3216.64|3211.34|3227.94|3222.64|3210.43|3205.13|6779
1720951200000|2024-07-14 10:00:00|3216.51|3211.21|3201.41|3196.11|3220.51|3215.21|3200.73|3195.43|5165
1720954800000|2024-07-14 11:00:00|3201.37|3196.07|3205.69|3200.39|3208.96|3203.66|3200.88|3195.58|5217
1720958400000|2024-07-14 12:00:00|3205.68|3200.38|3193.49|3188.19|3206.89|3201.59|3192.81|3187.51|5709
1720962000000|2024-07-14 13:00:00|3193.36|3188.06|3187.56|3182.26|3198.08|3192.78|3186.58|3181.28|3560
1720965600000|2024-07-14 14:00:00|3187.54|3182.24|3195.01|3189.71|3206.56|3201.26|3177.2|3171.9|5975
1720969200000|2024-07-14 15:00:00|3195|3189.7|3193.41|3188.11|3199.49|3194.19|3184.71|3179.41|6218
1720972800000|2024-07-14 16:00:00|3193.42|3188.12|3199.24|3193.94|3200.5|3195.2|3189.31|3184.01|4222
1720976400000|2024-07-14 17:00:00|3199.16|3193.86|3193.39|3188.09|3199.9|3194.6|3187.33|3182.03|4464
1720980000000|2024-07-14 18:00:00|3193.46|3188.16|3189.49|3184.19|3195.16|3189.86|3186.67|3181.37|3379
1720983600000|2024-07-14 19:00:00|3189.51|3184.21|3196.49|3186.19|3196.94|3188.04|3188.95|3181.43|3004
1720987200000|2024-07-14 20:00:00|3196.48|3186.18|3203.12|3197.82|3211.97|3201.67|3195.58|3185.28|3527
1720990800000|2024-07-14 21:00:00|3203.09|3197.79|3257.41|3252.11|3259.49|3254.19|3198.99|3193.69|5869
1720994400000|2024-07-14 22:00:00|3257.63|3252.33|3249.34|3244.04|3268.4|3263.1|3243.92|3238.62|5815
1720998000000|2024-07-14 23:00:00|3249.39|3244.09|3248.19|3242.89|3270.69|3265.39|3241.94|3236.64|5059
1721001600000|2024-07-15 00:00:00|3248.39|3243.09|3281.55|3276.25|3290.24|3284.94|3236.42|3231.12|4776
1721005200000|2024-07-15 01:00:00|3281.44|3276.14|3275.81|3270.51|3302.65|3297.35|3274.55|3269.25|5376
1721008800000|2024-07-15 02:00:00|3275.87|3270.57|3335.36|3330.06|3342.18|3336.88|3271.11|3265.81|6379
1721012400000|2024-07-15 03:00:00|3336.23|3330.93|3332.02|3326.72|3344.65|3339.35|3320.45|3315.15|5967
1721016000000|2024-07-15 04:00:00|3332.14|3326.84|3340.5|3335.2|3341.37|3336.07|3323.85|3318.55|4558
1721019600000|2024-07-15 05:00:00|3340.7|3335.4|3337.69|3332.39|3348.57|3343.27|3332.12|3326.82|3936
1721023200000|2024-07-15 06:00:00|3338.31|3333.01|3351.97|3346.67|3365.58|3360.28|3334.7|3329.4|4948
1721026800000|2024-07-15 07:00:00|3351.99|3346.69|3359.26|3353.96|3371.69|3366.39|3346.47|3341.17|4074
1721030400000|2024-07-15 08:00:00|3359.47|3354.17|3356.36|3351.06|3375.23|3369.93|3349.38|3344.08|3715
1721034000000|2024-07-15 09:00:00|3356.35|3351.05|3351.76|3346.46|3365.69|3360.39|3342.62|3337.32|4740
1721037600000|2024-07-15 10:00:00|3351.72|3346.42|3338.4|3333.1|3354.95|3349.65|3335|3329.7|3610
1721041200000|2024-07-15 11:00:00|3339.14|3333.84|3342.79|3337.49|3348.08|3342.78|3331.26|3325.96|5144
1721044800000|2024-07-15 12:00:00|3342.87|3337.57|3347.39|3342.09|3356.12|3350.82|3336.89|3331.59|5005
1721048400000|2024-07-15 13:00:00|3346.85|3341.55|3359.77|3354.47|3364.52|3359.22|3340.85|3335.55|5598
1721052000000|2024-07-15 14:00:00|3359.92|3354.62|3375.14|3369.84|3378.01|3372.71|3347.54|3342.24|6354
1721055600000|2024-07-15 15:00:00|3375.03|3369.73|3370.48|3365.18|3396.71|3391.41|3365.36|3360.06|5352
1721059200000|2024-07-15 16:00:00|3370.43|3365.13|3394.45|3389.15|3407.45|3402.15|3362.35|3357.05|6728
1721062800000|2024-07-15 17:00:00|3394.55|3389.25|3387.16|3381.86|3406.3|3401|3378.46|3373.16|5110
1721066400000|2024-07-15 18:00:00|3387.34|3382.04|3399.99|3394.69|3415.47|3410.17|3379.85|3374.55|4858
1721070000000|2024-07-15 19:00:00|3399.59|3394.29|3410.13|3404.83|3434.02|3428.72|3383.01|3377.71|5773
1721073600000|2024-07-15 20:00:00|3410.9|3405.6|3437.08|3431.78|3450.23|3444.93|3407.08|3401.78|4468
1721077200000|2024-07-15 21:00:00|3437.1|3431.8|3423.77|3418.47|3440.54|3435.24|3421.76|3416.46|5365
1721080800000|2024-07-15 22:00:00|3423.94|3418.64|3476.07|3470.77|3497.2|3491.9|3423.85|3418.55|9064
1721084400000|2024-07-15 23:00:00|3476.35|3471.05|3486.39|3481.09|3496.09|3490.79|3467.26|3461.96|5432
1721088000000|2024-07-16 00:00:00|3486.31|3481.01|3472.97|3467.67|3500.65|3495.35|3465.54|3460.24|5438
1721091600000|2024-07-16 01:00:00|3473.03|3467.73|3481.75|3476.45|3489.42|3484.12|3465.12|3459.82|4287
1721095200000|2024-07-16 02:00:00|3482.36|3477.06|3469.76|3464.46|3483.94|3478.64|3457.57|3452.27|3753
1721098800000|2024-07-16 03:00:00|3469.75|3464.45|3473.83|3468.53|3475.38|3470.08|3461.64|3456.34|3803
1721102400000|2024-07-16 04:00:00|3473.98|3468.68|3463.12|3457.82|3481.44|3476.14|3457.46|3452.16|3154
1721106000000|2024-07-16 05:00:00|3463.14|3457.84|3418.66|3413.36|3468.63|3463.33|3406.82|3401.52|6782
1721109600000|2024-07-16 06:00:00|3418.64|3413.34|3401.53|3396.23|3437.61|3432.31|3388.68|3383.38|7626
1721113200000|2024-07-16 07:00:00|3401.65|3396.35|3380.25|3374.95|3419.39|3414.09|3375.53|3370.23|6405
1721116800000|2024-07-16 08:00:00|3380.1|3374.8|3377.79|3372.49|3393.15|3387.85|3350.05|3344.75|7061
1721120400000|2024-07-16 09:00:00|3378.6|3373.3|3397.77|3392.47|3402.66|3397.36|3369.43|3364.13|5764
1721124000000|2024-07-16 10:00:00|3397.82|3392.52|3412.61|3407.31|3427.43|3422.13|3391.82|3386.52|5860
1721127600000|2024-07-16 11:00:00|3412.72|3407.42|3422.22|3416.92|3427.18|3421.88|3400.6|3395.3|5292
1721131200000|2024-07-16 12:00:00|3422.34|3417.04|3406.75|3401.45|3434.95|3429.65|3400.05|3394.75|4924
1721134800000|2024-07-16 13:00:00|3406.62|3401.32|3399.36|3394.06|3424.75|3419.45|3396.23|3390.93|6065
1721138400000|2024-07-16 14:00:00|3399.85|3394.55|3416.63|3411.33|3418.65|3413.35|3379.43|3374.13|7439
1721142000000|2024-07-16 15:00:00|3416.66|3411.36|3479.55|3474.25|3488.13|3482.83|3415.69|3410.39|7543
1721145600000|2024-07-16 16:00:00|3479.46|3474.16|3468.64|3463.34|3497.24|3491.94|3444.64|3439.34|6818
1721149200000|2024-07-16 17:00:00|3468.53|3463.23|3461.75|3456.45|3472.65|3467.35|3452.7|3447.4|5746
1721152800000|2024-07-16 18:00:00|3461.82|3456.52|3465.23|3459.93|3473.42|3468.12|3452.9|3447.6|5626
1721156400000|2024-07-16 19:00:00|3465.34|3460.04|3477.6|3472.3|3486.98|3481.68|3457.36|3452.06|6108
1721160000000|2024-07-16 20:00:00|3477.53|3472.23|3442.01|3436.71|3478.09|3472.79|3440.95|3435.65|4709
1721163600000|2024-07-16 21:00:00|3442.06|3436.76|3441.34|3436.04|3449.72|3444.42|3430.07|3424.77|3468
1721167200000|2024-07-16 22:00:00|3441.29|3435.99|3431.63|3426.33|3443.1|3437.8|3417.84|3412.54|6244
1721170800000|2024-07-16 23:00:00|3431.8|3426.5|3446.79|3441.49|3462.12|3456.82|3430.71|3425.41|4696
1721174400000|2024-07-17 00:00:00|3447.05|3441.75|3468.05|3462.75|3473.27|3467.97|3445.27|3439.97|5183
1721178000000|2024-07-17 01:00:00|3467.85|3462.55|3486.41|3481.11|3519.82|3514.52|3467.65|3462.35|6583
1721181600000|2024-07-17 02:00:00|3486.53|3481.23|3481.16|3475.86|3496.25|3490.95|3476.34|3471.04|4438
1721185200000|2024-07-17 03:00:00|3481.45|3476.15|3483.3|3478|3492.18|3486.88|3468.02|3462.72|4761
1721188800000|2024-07-17 04:00:00|3483.33|3478.03|3499.43|3494.13|3499.43|3494.13|3475.73|3470.43|5379
1721192400000|2024-07-17 05:00:00|3499.6|3494.3|3503.57|3498.27|3517.94|3512.64|3493.33|3488.03|4485
1721196000000|2024-07-17 06:00:00|3502.7|3497.4|3495.06|3489.76|3511.05|3505.75|3485.85|3480.55|4789
1721199600000|2024-07-17 07:00:00|3494.9|3489.6|3490.08|3484.78|3498.93|3493.63|3483.46|3478.16|6640
1721203200000|2024-07-17 08:00:00|3489.78|3484.48|3483.98|3478.68|3503.62|3498.32|3467.45|3462.15|7072
1721206800000|2024-07-17 09:00:00|3483.88|3478.58|3494.77|3489.47|3501.72|3496.42|3481.66|3476.36|5326
1721210400000|2024-07-17 10:00:00|3494.76|3489.46|3483.24|3477.94|3494.76|3489.46|3482.02|3476.72|4657
1721214000000|2024-07-17 11:00:00|3483.39|3478.09|3452.17|3446.87|3483.76|3478.46|3445.52|3440.22|5454
1721217600000|2024-07-17 12:00:00|3452.33|3447.03|3457.78|3452.48|3466.25|3460.95|3447.66|3442.36|6609
1721221200000|2024-07-17 13:00:00|3457.7|3452.4|3470.78|3465.48|3478.31|3473.01|3442.55|3437.25|7659
1721224800000|2024-07-17 14:00:00|3470.67|3465.37|3459.78|3454.48|3475.85|3470.55|3449.66|3444.36|8668
1721228400000|2024-07-17 15:00:00|3459.64|3454.34|3440.36|3435.06|3470.72|3465.42|3436.41|3431.11|7786
1721232000000|2024-07-17 16:00:00|3440.45|3435.15|3404.92|3399.62|3441.97|3436.67|3379.36|3374.06|8384
1721235600000|2024-07-17 17:00:00|3404.44|3399.14|3411.5|3406.2|3421.54|3416.24|3391.31|3386.01|6913
1721239200000|2024-07-17 18:00:00|3411.59|3406.29|3420.82|3415.52|3423.59|3418.29|3408.7|3403.4|4700
1721242800000|2024-07-17 19:00:00|3420.46|3415.16|3420.16|3414.86|3430.52|3425.22|3415.47|3410.17|3543
1721246400000|2024-07-17 20:00:00|3420.07|3414.77|3418.63|3413.33|3430.98|3425.68|3415.65|3410.35|4329
1721250000000|2024-07-17 21:00:00|3418.65|3413.35|3414.96|3409.66|3421.04|3415.74|3392.34|3387.04|4678
1721253600000|2024-07-17 22:00:00|3415|3409.7|3397.83|3392.53|3418.04|3412.74|3394.16|3388.86|5431
1721257200000|2024-07-17 23:00:00|3397.81|3392.51|3390.07|3384.77|3408.85|3403.55|3388.66|3383.36|4593
1721260800000|2024-07-18 00:00:00|3389.94|3384.64|3413.64|3408.34|3419.34|3414.04|3386.17|3380.87|5008
1721264400000|2024-07-18 01:00:00|3413.69|3408.39|3424.88|3419.58|3427.53|3422.23|3411.46|3406.16|4573
1721268000000|2024-07-18 02:00:00|3425.11|3419.81|3427.24|3421.94|3442.67|3437.37|3397.1|3391.8|6641
1721271600000|2024-07-18 03:00:00|3426.85|3421.55|3433.78|3428.48|3435.72|3430.42|3421.3|3416|3690
1721275200000|2024-07-18 04:00:00|3433.99|3428.69|3420.7|3415.4|3434.81|3429.51|3418.04|3412.74|3265
1721278800000|2024-07-18 05:00:00|3420.31|3415.01|3426.04|3420.74|3435.68|3430.38|3411.7|3406.4|2982
1721282400000|2024-07-18 06:00:00|3426.14|3420.84|3450.39|3445.09|3456.33|3451.03|3422.58|3417.28|3823
1721286000000|2024-07-18 07:00:00|3450.46|3445.16|3435.93|3430.63|3452.53|3447.23|3435.66|3430.36|4166
1721289600000|2024-07-18 08:00:00|3436.19|3430.89|3461.64|3456.34|3462.25|3456.95|3434.92|3429.62|5500
1721293200000|2024-07-18 09:00:00|3461.56|3456.26|3454.69|3449.39|3463.9|3458.6|3450.21|3444.91|3653
1721296800000|2024-07-18 10:00:00|3455.1|3449.8|3446.76|3441.46|3455.1|3449.8|3438.19|3432.89|3634
1721300400000|2024-07-18 11:00:00|3446.9|3441.6|3461.58|3456.28|3462.45|3457.15|3440.25|3434.95|5141
1721304000000|2024-07-18 12:00:00|3461.85|3456.55|3475.24|3469.94|3477.92|3472.62|3456.55|3451.25|6106
1721307600000|2024-07-18 13:00:00|3475.82|3470.52|3470.14|3464.84|3492.08|3486.78|3461.7|3456.4|6072
1721311200000|2024-07-18 14:00:00|3470.12|3464.82|3434.53|3429.23|3480.06|3474.76|3423.8|3418.5|7189
1721314800000|2024-07-18 15:00:00|3434.28|3428.98|3392.03|3386.73|3434.28|3428.98|3387.57|3382.27|9100
1721318400000|2024-07-18 16:00:00|3391.94|3386.64|3423.02|3417.72|3423.31|3418.01|3370.45|3365.15|6662
1721322000000|2024-07-18 17:00:00|3423.03|3417.73|3402.5|3397.2|3426.59|3421.29|3401.46|3396.16|5518
1721325600000|2024-07-18 18:00:00|3402.51|3397.21|3408.2|3402.9|3411.15|3405.85|3391.2|3385.9|4850
1721329200000|2024-07-18 19:00:00|3408.15|3402.85|3407.6|3402.3|3414.78|3409.48|3388.73|3383.43|4939
1721332800000|2024-07-18 20:00:00|3407.87|3402.57|3417.11|3411.81|3417.88|3412.58|3399.72|3394.42|2859
1721336400000|2024-07-18 21:00:00|3417.05|3411.75|3423.98|3418.68|3425.02|3419.72|3415.05|3409.75|2550
1721340000000|2024-07-18 22:00:00|3423.87|3418.57|3435.12|3429.82|3438.59|3433.29|3422.64|3417.34|2784
1721343600000|2024-07-18 23:00:00|3435.14|3429.84|3428.64|3423.34|3439.8|3434.5|3428.14|3422.84|3015
1721347200000|2024-07-19 00:00:00|3428.97|3423.67|3407.21|3401.91|3430.78|3425.48|3405.35|3400.05|5007
1721350800000|2024-07-19 01:00:00|3407.15|3401.85|3417.28|3411.98|3418.18|3412.88|3387.23|3381.93|4273
1721354400000|2024-07-19 02:00:00|3417.1|3411.8|3409.71|3404.41|3421.82|3416.52|3403.52|3398.22|3309
1721358000000|2024-07-19 03:00:00|3409.64|3404.34|3432.14|3426.84|3434.53|3429.23|3407.19|3401.89|3597
1721361600000|2024-07-19 04:00:00|3432.47|3427.17|3423.81|3418.51|3436.66|3431.36|3423.7|3418.4|3947
1721365200000|2024-07-19 05:00:00|3423.7|3418.4|3426.66|3421.36|3430.17|3424.87|3419.06|3413.76|1625
1721368800000|2024-07-19 06:00:00|3426.62|3421.32|3442.63|3437.33|3452.58|3447.28|3425.09|3419.79|3269
1721372400000|2024-07-19 07:00:00|3442.83|3437.53|3394.05|3388.75|3443.59|3438.29|3389.35|3384.05|5250
1721376000000|2024-07-19 08:00:00|3393.91|3388.61|3397.11|3391.81|3403.75|3398.45|3379.74|3374.44|5322
1721379600000|2024-07-19 09:00:00|3397.26|3391.96|3390.46|3385.16|3412.26|3406.96|3386.74|3381.44|3444
1721383200000|2024-07-19 10:00:00|3390.44|3385.14|3403.1|3397.8|3413.06|3407.76|3385.29|3379.99|3039
1721386800000|2024-07-19 11:00:00|3403.37|3398.07|3406.13|3400.83|3409.03|3403.73|3397.23|3391.93|2521
1721390400000|2024-07-19 12:00:00|3406.76|3401.46|3417.02|3411.72|3420.55|3415.25|3400.95|3395.65|2900
1721394000000|2024-07-19 13:00:00|3417.01|3411.71|3440.24|3434.94|3448.95|3443.65|3399.27|3393.97|5786
1721397600000|2024-07-19 14:00:00|3440.17|3434.87|3470.44|3465.14|3475.24|3469.94|3433.39|3428.09|7683
1721401200000|2024-07-19 15:00:00|3470.55|3465.25|3467.49|3462.19|3476.94|3471.64|3442.36|3437.06|7401
1721404800000|2024-07-19 16:00:00|3467.43|3462.13|3493.74|3488.44|3501.83|3496.53|3466.91|3461.61|7707
1721408400000|2024-07-19 17:00:00|3493.68|3488.38|3503.61|3498.31|3517.22|3511.92|3487.03|3481.73|6658
1721412000000|2024-07-19 18:00:00|3503.56|3498.26|3505.38|3500.08|3512.65|3507.35|3494.32|3489.02|5871
1721415600000|2024-07-19 19:00:00|3505.53|3500.23|3526.12|3520.82|3543.29|3537.99|3505.48|3500.18|6305
1721419200000|2024-07-19 20:00:00|3526.98|3521.68|3508.08|3502.78|3527.47|3522.17|3496.76|3491.46|5861
1721458800000|2024-07-20 07:00:00|3504.86|3499.56|3492.18|3486.88|3506.17|3500.87|3491.96|3486.66|2726
1721462400000|2024-07-20 08:00:00|3492.17|3486.87|3488.97|3483.67|3497.53|3492.23|3485.4|3480.1|3160
1721466000000|2024-07-20 09:00:00|3489.02|3483.72|3488.32|3483.02|3498.1|3492.8|3485.83|3480.53|2448
1721469600000|2024-07-20 10:00:00|3488.25|3482.95|3491.65|3486.35|3493.42|3488.12|3484.95|3479.65|2270
1721473200000|2024-07-20 11:00:00|3491.66|3486.36|3488.59|3483.29|3495.03|3489.73|3485.48|3480.18|2419
1721476800000|2024-07-20 12:00:00|3488.66|3483.36|3495.83|3490.53|3499.26|3493.96|3487.93|3482.63|2554
1721480400000|2024-07-20 13:00:00|3495.85|3490.55|3493.31|3488.01|3500.8|3495.5|3484.97|3479.67|4002
1721484000000|2024-07-20 14:00:00|3493.33|3488.03|3500.3|3495|3510.54|3505.24|3492.13|3486.83|3034
1721487600000|2024-07-20 15:00:00|3500.42|3495.12|3506.74|3501.44|3510.32|3505.02|3497.97|3492.67|3967
1721491200000|2024-07-20 16:00:00|3506.78|3501.48|3502.03|3496.73|3516.06|3510.76|3495.05|3489.75|6028
1721494800000|2024-07-20 17:00:00|3502.18|3496.88|3530.99|3525.69|3542.17|3536.87|3496.47|3491.17|8892
1721498400000|2024-07-20 18:00:00|3531.17|3525.87|3534.29|3528.99|3541.21|3535.91|3520.8|3515.5|6038
1721502000000|2024-07-20 19:00:00|3533.79|3528.49|3517.42|3512.12|3539.79|3534.49|3513.08|3507.78|4608
1721505600000|2024-07-20 20:00:00|3517.46|3512.16|3526.35|3521.05|3529.24|3523.94|3517.4|3512.1|2824
1721509200000|2024-07-20 21:00:00|3526.36|3521.06|3518.61|3513.31|3527.29|3521.99|3504.72|3499.42|3619
1721512800000|2024-07-20 22:00:00|3518.71|3513.41|3517.37|3512.07|3525.92|3520.62|3512.1|3506.8|3718
1721516400000|2024-07-20 23:00:00|3517.46|3512.16|3520.49|3515.19|3524.51|3519.21|3516.67|3511.37|1828
1721520000000|2024-07-21 00:00:00|3520.5|3515.2|3510.92|3505.62|3532.16|3526.86|3507.94|3502.64|3108
1721523600000|2024-07-21 01:00:00|3510.99|3505.69|3519.93|3514.63|3525.8|3520.5|3510.82|3505.52|3174
1721527200000|2024-07-21 02:00:00|3519.91|3514.61|3518.3|3513|3525.3|3520|3518.25|3512.95|2950
1721530800000|2024-07-21 03:00:00|3518.28|3512.98|3514.49|3509.19|3523.86|3518.56|3514.12|3508.82|2733
1721534400000|2024-07-21 04:00:00|3514.31|3509.01|3508.59|3503.29|3516.4|3511.1|3506.94|3501.64|2507
1721538000000|2024-07-21 05:00:00|3508.42|3503.12|3504.5|3499.2|3509.4|3504.1|3498.01|3492.71|3605
1721541600000|2024-07-21 06:00:00|3504.43|3499.13|3489.7|3484.4|3506.51|3501.21|3487.51|3482.21|4285
1721545200000|2024-07-21 07:00:00|3489.69|3484.39|3488.51|3483.21|3492.75|3487.45|3480.94|3475.64|3602
1721548800000|2024-07-21 08:00:00|3488.54|3483.24|3491.83|3486.53|3495.56|3490.26|3487.43|3482.13|2043
1721552400000|2024-07-21 09:00:00|3491.84|3486.54|3504.12|3498.82|3506.41|3501.11|3490.59|3485.29|2585
1721556000000|2024-07-21 10:00:00|3504.04|3498.74|3497.53|3492.23|3509.82|3504.52|3497.47|3492.17|2226
1721559600000|2024-07-21 11:00:00|3497.6|3492.3|3501.42|3496.12|3501.54|3496.24|3494.15|3488.85|2000
1721563200000|2024-07-21 12:00:00|3501.32|3496.02|3502.89|3497.59|3506.7|3501.4|3498.26|3492.96|1701
1721566800000|2024-07-21 13:00:00|3502.85|3497.55|3494.51|3489.21|3505.53|3500.23|3486.46|3481.16|3280
1721570400000|2024-07-21 14:00:00|3494.57|3489.27|3514.18|3508.88|3519.69|3514.39|3487.73|3482.43|6595
1721574000000|2024-07-21 15:00:00|3514.21|3508.91|3502.85|3497.55|3519.61|3514.31|3499.35|3494.05|7677
1721577600000|2024-07-21 16:00:00|3502.84|3497.54|3520.46|3515.16|3522.99|3517.69|3491.02|3485.72|7037
1721581200000|2024-07-21 17:00:00|3520.54|3515.24|3471.94|3466.64|3528.24|3522.94|3455.07|3449.77|8263
1721584800000|2024-07-21 18:00:00|3472.14|3466.84|3466.91|3461.61|3487.87|3482.57|3414.88|3409.58|12599
1721588400000|2024-07-21 19:00:00|3466.69|3461.39|3496.9|3486.6|3500.15|3494.85|3461.83|3456.53|9265
1721592000000|2024-07-21 20:00:00|3496.75|3486.45|3500.88|3495.58|3529.37|3519.07|3488.94|3478.64|10562
1721595600000|2024-07-21 21:00:00|3500.93|3495.63|3523.05|3517.75|3523.05|3517.75|3494.36|3489.06|6114
1721599200000|2024-07-21 22:00:00|3522.77|3517.47|3536.71|3531.41|3549.1|3543.8|3521.6|3516.3|7712
1721602800000|2024-07-21 23:00:00|3536.73|3531.43|3538.58|3533.28|3548.23|3542.93|3525.21|3519.91|4920
1721606400000|2024-07-22 00:00:00|3538.65|3533.35|3546.35|3541.05|3565.23|3559.93|3532.08|3526.78|5402
1721610000000|2024-07-22 01:00:00|3546.45|3541.15|3530.58|3525.28|3547.6|3542.3|3525.77|3520.47|5837
1721613600000|2024-07-22 02:00:00|3530.24|3524.94|3537.08|3531.78|3542.88|3537.58|3522.87|3517.57|5555
1721617200000|2024-07-22 03:00:00|3537.06|3531.76|3520.11|3514.81|3538.83|3533.53|3518.56|3513.26|4009
1721620800000|2024-07-22 04:00:00|3519.65|3514.35|3519.49|3514.19|3525.95|3520.65|3514.9|3509.6|4690
1721624400000|2024-07-22 05:00:00|3519.18|3513.88|3498.86|3493.56|3519.65|3514.35|3488.31|3483.01|4445
1721628000000|2024-07-22 06:00:00|3498.46|3493.16|3479.46|3474.16|3503.5|3498.2|3462.99|3457.69|6135
1721631600000|2024-07-22 07:00:00|3479.59|3474.29|3482|3476.7|3487.25|3481.95|3468.15|3462.85|6363
1721635200000|2024-07-22 08:00:00|3481.31|3476.01|3478.39|3473.09|3490.65|3485.35|3473.65|3468.35|4942
1721638800000|2024-07-22 09:00:00|3478.26|3472.96|3494.98|3489.68|3494.98|3489.68|3472.63|3467.33|3543
1721642400000|2024-07-22 10:00:00|3495.11|3489.81|3494.91|3489.61|3501.93|3496.63|3491.06|3485.76|3412
1721646000000|2024-07-22 11:00:00|3495.01|3489.71|3503.04|3497.74|3506.23|3500.93|3489.02|3483.72|3784
1721649600000|2024-07-22 12:00:00|3503.05|3497.75|3501.79|3496.49|3509.88|3504.58|3495.06|3489.76|5769
1721653200000|2024-07-22 13:00:00|3501.92|3496.62|3470|3464.7|3508.67|3503.37|3465.96|3460.66|6789
1721656800000|2024-07-22 14:00:00|3470.06|3464.76|3451.62|3446.32|3480.82|3475.52|3446.61|3441.31|8134
1721660400000|2024-07-22 15:00:00|3451.42|3446.12|3459.93|3454.63|3469.25|3463.95|3439.52|3434.22|7513
1721664000000|2024-07-22 16:00:00|3460.06|3454.76|3456.75|3451.45|3474.31|3469.01|3448.12|3442.82|5963
1721667600000|2024-07-22 17:00:00|3456.61|3451.31|3473.28|3467.98|3474.29|3468.99|3452.99|3447.69|6162
1721671200000|2024-07-22 18:00:00|3473.32|3468.02|3475.73|3470.43|3482.65|3477.35|3467.42|3462.12|5193
1721674800000|2024-07-22 19:00:00|3475.85|3470.55|3500.65|3495.35|3501.65|3496.35|3471.37|3466.07|6085
1721678400000|2024-07-22 20:00:00|3501.05|3495.75|3491.97|3486.67|3502.45|3497.15|3480.94|3475.64|5455
1721682000000|2024-07-22 21:00:00|3491.94|3486.64|3464.26|3458.96|3492.62|3487.32|3450.17|3444.87|6457
1721685600000|2024-07-22 22:00:00|3464.41|3459.11|3451.5|3446.2|3465.3|3460|3439.26|3433.96|6299
1721689200000|2024-07-22 23:00:00|3451.82|3446.52|3442.56|3437.26|3453.45|3448.15|3426.45|3421.15|5628
1721692800000|2024-07-23 00:00:00|3442.46|3437.16|3472.22|3466.92|3482.77|3477.47|3438.73|3433.43|5790
1721696400000|2024-07-23 01:00:00|3472.24|3466.94|3483.6|3478.3|3492.65|3487.35|3464.02|3458.72|5978
1721700000000|2024-07-23 02:00:00|3483.64|3478.34|3489.47|3484.17|3492.65|3487.35|3471.56|3466.26|6164
1721703600000|2024-07-23 03:00:00|3489.5|3484.2|3477.81|3472.51|3491.25|3485.95|3475.21|3469.91|5923
1721707200000|2024-07-23 04:00:00|3477.71|3472.41|3458.03|3452.73|3486.43|3481.13|3449.66|3444.36|6667
1721710800000|2024-07-23 05:00:00|3458.23|3452.93|3444.56|3439.26|3461.86|3456.56|3428.25|3422.95|7876
1721714400000|2024-07-23 06:00:00|3444.41|3439.11|3448.12|3442.82|3464.45|3459.15|3435.83|3430.53|6820
1721718000000|2024-07-23 07:00:00|3448.05|3442.75|3457.38|3452.08|3459.85|3454.55|3442.84|3437.54|6504
1721721600000|2024-07-23 08:00:00|3457.35|3452.05|3524.06|3518.76|3534.21|3528.91|3454.91|3449.61|8096
1721725200000|2024-07-23 09:00:00|3524.09|3518.79|3524.92|3519.62|3543.26|3537.96|3515.04|3509.74|6788
1721728800000|2024-07-23 10:00:00|3524.65|3519.35|3509.31|3504.01|3531.71|3526.41|3509.31|3504.01|6388
1721732400000|2024-07-23 11:00:00|3509.36|3504.06|3518.66|3513.36|3524.19|3518.89|3484.08|3478.78|8099
1721736000000|2024-07-23 12:00:00|3518.21|3512.91|3509.58|3504.28|3521.45|3516.15|3489.83|3484.53|6863
1721739600000|2024-07-23 13:00:00|3509.24|3503.94|3443.17|3437.87|3516.74|3511.44|3432.66|3427.36|9011
1721743200000|2024-07-23 14:00:00|3443.2|3437.9|3490.89|3485.59|3499.86|3494.56|3440.84|3435.54|7658
1721746800000|2024-07-23 15:00:00|3490.77|3485.47|3457.91|3452.61|3492.2|3486.9|3440.08|3434.78|6695
1721750400000|2024-07-23 16:00:00|3457.54|3452.24|3406.82|3401.52|3472.09|3466.79|3406.28|3400.98|8311
1721754000000|2024-07-23 17:00:00|3406.94|3401.64|3431.64|3426.34|3432.62|3427.32|3392.75|3387.45|8358
1721757600000|2024-07-23 18:00:00|3431.56|3426.26|3449.18|3443.88|3455.39|3450.09|3421.92|3416.62|7920
1721761200000|2024-07-23 19:00:00|3449.09|3443.79|3461.8|3456.5|3500.9|3495.6|3448.33|3443.03|5557
1721764800000|2024-07-23 20:00:00|3461.55|3456.25|3486.03|3480.73|3492.27|3486.97|3459.03|3453.73|5967
1721768400000|2024-07-23 21:00:00|3485.93|3480.63|3470.08|3464.78|3493.15|3487.85|3470.08|3464.78|3846
1721772000000|2024-07-23 22:00:00|3469.65|3464.35|3485.43|3480.13|3498.86|3493.56|3459.91|3454.61|4676
1721775600000|2024-07-23 23:00:00|3485.56|3480.26|3485.11|3479.81|3502.73|3497.43|3468.16|3462.86|6102
1721779200000|2024-07-24 00:00:00|3485.07|3479.77|3484.92|3479.62|3486.85|3481.55|3481.62|3476.32|494
1721782800000|2024-07-24 01:00:00|3467.49|3462.19|3446.5|3441.2|3480.84|3475.54|3440.3|3435|4807
1721786400000|2024-07-24 02:00:00|3446.63|3441.33|3452.36|3447.06|3454.17|3448.87|3430.27|3424.97|4475
1721790000000|2024-07-24 03:00:00|3452.26|3446.96|3451.51|3446.21|3462.15|3456.85|3443.28|3437.98|4430
1721793600000|2024-07-24 04:00:00|3451.01|3445.71|3442.98|3437.68|3452.21|3446.91|3435.3|3430|5323
1721797200000|2024-07-24 05:00:00|3442.94|3437.64|3444.33|3439.03|3447.6|3442.3|3432.75|3427.45|4405
1721800800000|2024-07-24 06:00:00|3444.53|3439.23|3443.3|3438|3453.55|3448.25|3440.14|3434.84|4445
1721804400000|2024-07-24 07:00:00|3443.34|3438.04|3449.34|3444.04|3454.43|3449.13|3440.16|3434.86|2952
1721808000000|2024-07-24 08:00:00|3449.63|3444.33|3462.35|3457.05|3465.18|3459.88|3445.97|3440.67|4447
1721811600000|2024-07-24 09:00:00|3462.82|3457.52|3462.61|3457.31|3465.02|3459.72|3456.88|3451.58|3826
1721815200000|2024-07-24 10:00:00|3462.75|3457.45|3472.72|3467.42|3475.26|3469.96|3460.74|3455.44|3263
1721818800000|2024-07-24 11:00:00|3472.77|3467.47|3462.48|3457.18|3475.26|3469.96|3462.05|3456.75|4478
1721822400000|2024-07-24 12:00:00|3463|3457.7|3451.68|3446.38|3469.59|3464.29|3447.43|3442.13|4078
1721826000000|2024-07-24 13:00:00|3451.2|3445.9|3443.94|3438.64|3474.17|3468.87|3441.83|3436.53|4066
1721829600000|2024-07-24 14:00:00|3444.34|3439.04|3438.63|3433.33|3462.06|3456.76|3433.86|3428.56|6632
1721833200000|2024-07-24 15:00:00|3438.55|3433.25|3417.89|3412.59|3440.41|3435.11|3412.65|3407.35|6409
1721836800000|2024-07-24 16:00:00|3417.84|3412.54|3423.31|3418.01|3428.97|3423.67|3405.17|3399.87|6706
1721840400000|2024-07-24 17:00:00|3423.25|3417.95|3421.25|3415.95|3435.04|3429.74|3419.86|3414.56|4386
1721844000000|2024-07-24 18:00:00|3420.7|3415.4|3385.85|3380.55|3426.51|3421.21|3374.97|3369.67|7699
1721847600000|2024-07-24 19:00:00|3385.66|3380.36|3364.71|3359.41|3404.69|3399.39|3361.09|3355.79|6250
1721851200000|2024-07-24 20:00:00|3365.01|3359.71|3378.05|3372.75|3378.78|3373.48|3363.27|3357.97|3939
1721854800000|2024-07-24 21:00:00|3378.2|3372.9|3338.76|3333.46|3378.21|3372.91|3304.73|3299.43|7617
1721858400000|2024-07-24 22:00:00|3339.39|3334.09|3331.9|3326.6|3341.02|3335.72|3317.15|3311.85|6544
1721862000000|2024-07-24 23:00:00|3331.85|3326.55|3338.46|3333.16|3341.53|3336.23|3314.83|3309.53|4952
1721865600000|2024-07-25 00:00:00|3338.47|3333.17|3327.69|3322.39|3344.55|3339.25|3323.35|3318.05|4192
1721869200000|2024-07-25 01:00:00|3327.58|3322.28|3217.68|3212.38|3327.58|3322.28|3185.43|3180.13|10141
1721872800000|2024-07-25 02:00:00|3217.66|3212.36|3186.76|3181.46|3217.68|3212.38|3156.45|3151.15|8441
1721876400000|2024-07-25 03:00:00|3186.66|3181.36|3170.66|3165.36|3186.66|3181.36|3158.05|3152.75|6927
1721880000000|2024-07-25 04:00:00|3170.53|3165.23|3185.88|3180.58|3191.46|3186.16|3133.8|3128.5|6221
1721883600000|2024-07-25 05:00:00|3185.94|3180.64|3185.12|3179.82|3196.8|3191.5|3177.73|3172.43|4454
1721887200000|2024-07-25 06:00:00|3185.35|3180.05|3173.43|3168.13|3187.71|3182.41|3167|3161.7|5225
1721890800000|2024-07-25 07:00:00|3173.62|3168.32|3174.49|3169.19|3185.59|3180.29|3163.9|3158.6|4156
1721894400000|2024-07-25 08:00:00|3174.34|3169.04|3178|3172.7|3181.12|3175.82|3156.57|3151.27|4811
1721898000000|2024-07-25 09:00:00|3178.62|3173.32|3178.13|3172.83|3189.95|3184.65|3172.68|3167.38|3942
1721901600000|2024-07-25 10:00:00|3178.27|3172.97|3172.48|3167.18|3178.79|3173.49|3158.07|3152.77|4628
1721905200000|2024-07-25 11:00:00|3172.56|3167.26|3174.48|3169.18|3182.45|3177.15|3171.67|3166.37|3159
1721908800000|2024-07-25 12:00:00|3174.44|3169.14|3153.55|3148.25|3185.78|3180.48|3143.58|3138.28|5550
1721912400000|2024-07-25 13:00:00|3153.5|3148.2|3157.05|3151.75|3170.33|3165.03|3133.15|3127.85|6679
1721916000000|2024-07-25 14:00:00|3157.1|3151.8|3173.65|3168.35|3180.11|3174.81|3112.95|3107.65|8143
1721919600000|2024-07-25 15:00:00|3174.8|3169.5|3144.25|3138.95|3177.5|3172.2|3135.31|3130.01|7726
1721923200000|2024-07-25 16:00:00|3144.66|3139.36|3157.06|3151.76|3174.85|3169.55|3135.65|3130.35|6970
1721926800000|2024-07-25 17:00:00|3157.3|3152|3168.46|3163.16|3173.25|3167.95|3154.56|3149.26|5988
1721930400000|2024-07-25 18:00:00|3168.54|3163.24|3118.22|3112.92|3173.81|3168.51|3104.06|3098.76|7995
1721934000000|2024-07-25 19:00:00|3118.16|3112.86|3126.43|3121.13|3141.37|3136.07|3104.13|3098.83|8404
1721937600000|2024-07-25 20:00:00|3126.27|3120.97|3156.99|3151.69|3157.62|3152.32|3090.11|3084.81|8836
1721941200000|2024-07-25 21:00:00|3156.9|3151.6|3179.96|3174.66|3200.83|3195.53|3152.62|3147.32|10269
1721944800000|2024-07-25 22:00:00|3179.47|3174.17|3167.71|3162.41|3189.39|3184.09|3164.72|3159.42|5915
1721948400000|2024-07-25 23:00:00|3167.76|3162.46|3177.65|3172.35|3182.54|3177.24|3165.97|3160.67|3433
1721952000000|2024-07-26 00:00:00|3177.5|3172.2|3195.33|3190.03|3200.16|3194.86|3173.08|3167.78|5604
1721955600000|2024-07-26 01:00:00|3195.7|3190.4|3188.05|3182.75|3210.95|3205.65|3178.21|3172.91|5946
1721959200000|2024-07-26 02:00:00|3188.01|3182.71|3247.31|3242.01|3255.31|3250.01|3187.92|3182.62|5804
1721962800000|2024-07-26 03:00:00|3247.56|3242.26|3238.86|3233.56|3262.45|3257.15|3235.66|3230.36|6233
1721966400000|2024-07-26 04:00:00|3239.25|3233.95|3256.59|3251.29|3257.65|3252.35|3236.01|3230.71|4294
1721970000000|2024-07-26 05:00:00|3256.65|3251.35|3271.82|3266.52|3272.21|3266.91|3247.16|3241.86|3318
1721973600000|2024-07-26 06:00:00|3271.76|3266.46|3268.95|3263.65|3276.68|3271.38|3263.21|3257.91|3495
1721977200000|2024-07-26 07:00:00|3268.71|3263.41|3252.5|3247.2|3278.15|3272.85|3249.76|3244.46|5068
1721980800000|2024-07-26 08:00:00|3253.15|3247.85|3256.36|3251.06|3262.18|3256.88|3252.51|3247.21|4156
1721984400000|2024-07-26 09:00:00|3256.34|3251.04|3253.86|3248.56|3266.13|3260.83|3253.77|3248.47|3921
1721988000000|2024-07-26 10:00:00|3253.65|3248.35|3248.67|3243.37|3257.05|3251.75|3241.65|3236.35|4773
1721991600000|2024-07-26 11:00:00|3248.66|3243.36|3249.37|3244.07|3250.96|3245.66|3237.38|3232.08|3198
1721995200000|2024-07-26 12:00:00|3249.41|3244.11|3244.49|3239.19|3257.64|3252.34|3233.51|3228.21|4450
1721998800000|2024-07-26 13:00:00|3244.56|3239.26|3252.38|3247.08|3257.06|3251.76|3233.22|3227.92|5716
1722002400000|2024-07-26 14:00:00|3252.3|3247|3242.91|3237.61|3273.65|3268.35|3224.56|3219.26|8284
1722006000000|2024-07-26 15:00:00|3242.87|3237.57|3257.62|3252.32|3267.53|3262.23|3241.18|3235.88|7048
1722009600000|2024-07-26 16:00:00|3257.65|3252.35|3248.9|3243.6|3265.28|3259.98|3246.45|3241.15|5898
1722013200000|2024-07-26 17:00:00|3248.84|3243.54|3249.79|3244.49|3257.43|3252.13|3245.46|3240.16|4927
1722016800000|2024-07-26 18:00:00|3249.72|3244.42|3262.45|3257.15|3265.26|3259.96|3249.04|3243.74|5399
1722020400000|2024-07-26 19:00:00|3262.51|3257.21|3277.25|3271.95|3288.28|3282.98|3260.74|3255.44|7450
1722024000000|2024-07-26 20:00:00|3277.31|3272.01|3256.51|3251.21|3277.95|3272.65|3254.49|3249.19|5589
1722063600000|2024-07-27 07:00:00|3272.42|3267.12|3275.1|3269.8|3279.91|3274.61|3266.2|3260.9|5947
1722067200000|2024-07-27 08:00:00|3275.01|3269.71|3271.13|3265.83|3285.36|3280.06|3265.73|3260.43|5635
1722070800000|2024-07-27 09:00:00|3271.15|3265.85|3279.18|3273.88|3282.38|3277.08|3267.05|3261.75|5327
1722074400000|2024-07-27 10:00:00|3279.21|3273.91|3274.63|3269.33|3281.92|3276.62|3273.4|3268.1|5337
1722078000000|2024-07-27 11:00:00|3274.58|3269.28|3281.18|3275.88|3281.77|3276.47|3267.04|3261.74|4384
1722081600000|2024-07-27 12:00:00|3281.19|3275.89|3291.09|3285.79|3300.6|3295.3|3280.83|3275.53|6824
1722085200000|2024-07-27 13:00:00|3291.06|3285.76|3320.25|3314.95|3330.23|3324.93|3290.59|3285.29|9439
1722088800000|2024-07-27 14:00:00|3320.31|3315.01|3313.74|3308.44|3326.65|3321.35|3295.94|3290.64|9338
1722092400000|2024-07-27 15:00:00|3313.77|3308.47|3283.81|3278.51|3317.89|3312.59|3274.39|3269.09|10193
1722096000000|2024-07-27 16:00:00|3283.75|3278.45|3274.91|3269.61|3294.35|3289.05|3273.09|3267.79|8617
1722099600000|2024-07-27 17:00:00|3274.95|3269.65|3263.42|3258.12|3276.55|3271.25|3260.03|3254.73|9244
1722103200000|2024-07-27 18:00:00|3263.53|3258.23|3252.48|3247.18|3276.32|3271.02|3248.4|3243.1|8277
1722106800000|2024-07-27 19:00:00|3252.44|3247.14|3264.23|3258.93|3265.23|3259.93|3234.04|3228.74|11379
1722110400000|2024-07-27 20:00:00|3264.25|3258.95|3245.47|3240.17|3264.55|3259.25|3194.11|3188.81|13596
1722114000000|2024-07-27 21:00:00|3245.3|3240|3286.16|3280.86|3296.68|3291.38|3236.64|3231.34|10671
1722117600000|2024-07-27 22:00:00|3286.19|3280.89|3277.78|3272.48|3291.59|3286.29|3277.65|3272.35|7497
1722121200000|2024-07-27 23:00:00|3277.8|3272.5|3251.86|3246.56|3278.22|3272.92|3249.4|3244.1|7601
1722124800000|2024-07-28 00:00:00|3251.77|3246.47|3248.69|3243.39|3255.01|3249.71|3229.11|3223.81|10315
1722128400000|2024-07-28 01:00:00|3248.65|3243.35|3250.07|3244.77|3258.53|3253.23|3243.78|3238.48|7085
1722132000000|2024-07-28 02:00:00|3250.12|3244.82|3254.34|3249.04|3254.5|3249.2|3244.46|3239.16|5814
1722135600000|2024-07-28 03:00:00|3254.17|3248.87|3240.9|3235.6|3254.48|3249.18|3240.68|3235.38|5326
1722139200000|2024-07-28 04:00:00|3240.83|3235.53|3220.44|3215.14|3246.67|3241.37|3219.8|3214.5|5630
1722142800000|2024-07-28 05:00:00|3220.94|3215.64|3221.4|3216.1|3223.61|3218.31|3201.76|3196.46|7922
1722146400000|2024-07-28 06:00:00|3221.41|3216.11|3224.53|3219.23|3234.19|3228.89|3219.39|3214.09|5597
1722150000000|2024-07-28 07:00:00|3224.46|3219.16|3230.05|3224.75|3230.15|3224.85|3217.56|3212.26|4679
1722153600000|2024-07-28 08:00:00|3230.17|3224.87|3230.87|3225.57|3231.05|3225.75|3218.71|3213.41|3814
1722157200000|2024-07-28 09:00:00|3230.83|3225.53|3237.57|3232.27|3240.49|3235.19|3229.35|3224.05|4800
1722160800000|2024-07-28 10:00:00|3237.59|3232.29|3251.16|3245.86|3257.68|3252.38|3235.8|3230.5|5005
1722164400000|2024-07-28 11:00:00|3251.15|3245.85|3259.22|3253.92|3267.83|3262.53|3251.11|3245.81|5372
1722168000000|2024-07-28 12:00:00|3259.32|3254.02|3273.72|3268.42|3278.17|3272.87|3257.24|3251.94|5947
1722171600000|2024-07-28 13:00:00|3273.74|3268.44|3277.27|3271.97|3281.81|3276.51|3267.95|3262.65|5302
1722175200000|2024-07-28 14:00:00|3277.41|3272.11|3267.3|3262|3278.43|3273.13|3262.15|3256.85|7810
1722178800000|2024-07-28 15:00:00|3267.29|3261.99|3271.52|3266.22|3274.93|3269.63|3263.13|3257.83|6392
1722182400000|2024-07-28 16:00:00|3271.51|3266.21|3268.5|3263.2|3276.93|3271.63|3266.71|3261.41|5459
1722186000000|2024-07-28 17:00:00|3268.45|3263.15|3274.05|3268.75|3275.01|3269.71|3265|3259.7|4794
1722189600000|2024-07-28 18:00:00|3274.12|3268.82|3278|3272.7|3286.38|3281.08|3270.4|3265.1|7654
1722193200000|2024-07-28 19:00:00|3278.04|3272.74|3276.94|3266.64|3280.27|3274.51|3271.77|3264.74|5298
1722196800000|2024-07-28 20:00:00|3277|3266.7|3264.82|3254.52|3278.86|3268.56|3264.8|3254.5|5330
1722200400000|2024-07-28 21:00:00|3264.84|3254.54|3266.35|3261.05|3270.02|3264.72|3255.98|3246.49|3490
1722204000000|2024-07-28 22:00:00|3266.31|3261.01|3262.23|3256.93|3271.4|3266.1|3254.76|3249.46|4631
1722207600000|2024-07-28 23:00:00|3262.43|3257.13|3272.66|3267.36|3276.08|3270.78|3261.17|3255.87|3330
1722211200000|2024-07-29 00:00:00|3272.72|3267.42|3289.37|3284.07|3309.08|3303.78|3269.87|3264.57|7753
1722214800000|2024-07-29 01:00:00|3289.35|3284.05|3280.65|3275.35|3296.76|3291.46|3274.9|3269.6|7880
1722218400000|2024-07-29 02:00:00|3280.72|3275.42|3333.61|3328.31|3334.15|3328.85|3280.02|3274.72|9459
1722222000000|2024-07-29 03:00:00|3333.6|3328.3|3351.28|3345.98|3358.23|3352.93|3331.17|3325.87|10195
1722225600000|2024-07-29 04:00:00|3351.31|3346.01|3345.89|3340.59|3367.48|3362.18|3342.57|3337.27|7520
1722229200000|2024-07-29 05:00:00|3346.59|3341.29|3370.24|3364.94|3375.25|3369.95|3345.22|3339.92|7040
1722232800000|2024-07-29 06:00:00|3370.21|3364.91|3376.3|3371|3391.42|3386.12|3368.19|3362.89|9207
1722236400000|2024-07-29 07:00:00|3376.31|3371.01|3369.5|3364.2|3381.72|3376.42|3366.47|3361.17|5738
1722240000000|2024-07-29 08:00:00|3369.58|3364.28|3376.23|3370.93|3382.06|3376.76|3365.31|3360.01|5685
1722243600000|2024-07-29 09:00:00|3376.22|3370.92|3397.27|3391.97|3398.32|3393.02|3376.02|3370.72|6358
1722247200000|2024-07-29 10:00:00|3397.1|3391.8|3387.25|3381.95|3399.41|3394.11|3385.86|3380.56|5261
1722250800000|2024-07-29 11:00:00|3387.33|3382.03|3378.13|3372.83|3389.71|3384.41|3376.67|3371.37|6002
1722254400000|2024-07-29 12:00:00|3377.82|3372.52|3377.46|3372.16|3389.27|3383.97|3372.57|3367.27|7533
1722258000000|2024-07-29 13:00:00|3377.43|3372.13|3350.05|3344.75|3383.58|3378.28|3347.61|3342.31|8723
1722261600000|2024-07-29 14:00:00|3350.39|3345.09|3328.04|3322.74|3353.52|3348.22|3317.63|3312.33|11832
1722265200000|2024-07-29 15:00:00|3327.84|3322.54|3310.89|3305.59|3335.19|3329.89|3292.92|3287.62|10479
1722268800000|2024-07-29 16:00:00|3310.91|3305.61|3273.43|3268.13|3313.02|3307.72|3260.51|3255.21|10348
1722272400000|2024-07-29 17:00:00|3273.74|3268.44|3315.49|3310.19|3323.04|3317.74|3266.48|3261.18|9457
1722276000000|2024-07-29 18:00:00|3315.31|3310.01|3315.94|3310.64|3325.33|3320.03|3305.11|3299.81|8366
1722279600000|2024-07-29 19:00:00|3316.2|3310.9|3313.07|3307.77|3318.79|3313.49|3306.66|3301.36|8024
1722283200000|2024-07-29 20:00:00|3313.44|3308.14|3324.1|3318.8|3330.54|3325.24|3311.5|3306.2|4884
1722286800000|2024-07-29 21:00:00|3324.09|3318.79|3348.56|3343.26|3350.67|3345.37|3315.64|3310.34|5845
1722290400000|2024-07-29 22:00:00|3348.52|3343.22|3331.97|3326.67|3355.3|3350|3330.79|3325.49|6965
1722294000000|2024-07-29 23:00:00|3331.94|3326.64|3320.62|3315.32|3339.2|3333.9|3316.1|3310.8|6750
1722297600000|2024-07-30 00:00:00|3320.68|3315.38|3330.74|3325.44|3332.91|3327.61|3285.49|3280.19|9313
1722301200000|2024-07-30 01:00:00|3330.73|3325.43|3303.26|3297.96|3340.12|3334.82|3298.01|3292.71|7509
1722304800000|2024-07-30 02:00:00|3302.98|3297.68|3313.89|3308.59|3317.41|3312.11|3286.85|3281.55|9999
1722308400000|2024-07-30 03:00:00|3313.86|3308.56|3323.19|3317.89|3326.18|3320.88|3312.73|3307.43|6903
1722312000000|2024-07-30 04:00:00|3323.18|3317.88|3320.32|3315.02|3323.66|3318.36|3309.97|3304.67|4851
1722315600000|2024-07-30 05:00:00|3320.19|3314.89|3313.46|3308.16|3321.49|3316.19|3301.06|3295.76|6384
1722319200000|2024-07-30 06:00:00|3313.29|3307.99|3330.3|3325|3330.94|3325.64|3311.14|3305.84|4755
1722322800000|2024-07-30 07:00:00|3330.16|3324.86|3343.14|3337.84|3354.46|3349.16|3330.16|3324.86|5949
1722326400000|2024-07-30 08:00:00|3343.13|3337.83|3339.35|3334.05|3358.19|3352.89|3337.61|3332.31|4987
1722330000000|2024-07-30 09:00:00|3339.03|3333.73|3338.47|3333.17|3347.53|3342.23|3331.66|3326.36|3428
1722333600000|2024-07-30 10:00:00|3338.25|3332.95|3339.08|3333.78|3345.57|3340.27|3329.75|3324.45|4328
1722337200000|2024-07-30 11:00:00|3339.1|3333.8|3337.2|3331.9|3344.22|3338.92|3332.68|3327.38|3671
1722340800000|2024-07-30 12:00:00|3337.08|3331.78|3356.5|3351.2|3364.32|3359.02|3327.42|3322.12|5587
1722344400000|2024-07-30 13:00:00|3356.4|3351.1|3332.45|3327.15|3368.06|3362.76|3330.82|3325.52|5546
1722348000000|2024-07-30 14:00:00|3332.19|3326.89|3303.47|3298.17|3336.27|3330.97|3297.83|3292.53|6620
1722351600000|2024-07-30 15:00:00|3303.23|3297.93|3323.66|3318.36|3327.12|3321.82|3294.38|3289.08|4618
1722355200000|2024-07-30 16:00:00|3323.56|3318.26|3311.89|3306.59|3330.07|3324.77|3309.74|3304.44|4678
1722358800000|2024-07-30 17:00:00|3311.92|3306.62|3296.3|3291|3312.65|3307.35|3288.46|3283.16|5896
1722362400000|2024-07-30 18:00:00|3296.27|3290.97|3286.69|3281.39|3299.68|3294.38|3280.72|3275.42|5358
1722366000000|2024-07-30 19:00:00|3286.26|3280.96|3273.85|3268.55|3289.65|3284.35|3262.83|3257.53|4661
1722369600000|2024-07-30 20:00:00|3274.1|3268.8|3283.88|3278.58|3286.16|3280.86|3236.47|3231.17|5491
1722373200000|2024-07-30 21:00:00|3283.59|3278.29|3282.89|3277.59|3286.95|3281.65|3265.26|3259.96|4181
1722376800000|2024-07-30 22:00:00|3282.95|3277.65|3281.43|3276.13|3287.71|3282.41|3270.64|3265.34|4420
1722380400000|2024-07-30 23:00:00|3281.47|3276.17|3281.78|3276.48|3286.28|3280.98|3275.44|3270.14|3910
1722384000000|2024-07-31 00:00:00|3281.67|3276.37|3285.66|3280.36|3287.46|3282.16|3264.62|3259.32|6281
1722387600000|2024-07-31 01:00:00|3285.67|3280.37|3285.87|3280.57|3290.41|3285.11|3269.38|3264.08|4674
1722391200000|2024-07-31 02:00:00|3285.46|3280.16|3293.73|3288.43|3306.91|3301.61|3283.59|3278.29|4941
1722394800000|2024-07-31 03:00:00|3293.67|3288.37|3296.61|3291.31|3303.62|3298.32|3290.33|3285.03|4254
1722398400000|2024-07-31 04:00:00|3296.34|3291.04|3280.5|3275.2|3297.74|3292.44|3265.06|3259.76|4962
1722402000000|2024-07-31 05:00:00|3280.59|3275.29|3302.63|3297.33|3309.18|3303.88|3267.18|3261.88|4656
1722405600000|2024-07-31 06:00:00|3303.68|3298.38|3326.37|3321.07|3327.43|3322.13|3300.22|3294.92|3258
1722409200000|2024-07-31 07:00:00|3326.99|3321.69|3319.87|3314.57|3334.32|3329.02|3318.02|3312.72|3622
1722412800000|2024-07-31 08:00:00|3319.73|3314.43|3321.19|3315.89|3328.29|3322.99|3312.42|3307.12|3070
1722416400000|2024-07-31 09:00:00|3321.32|3316.02|3321.3|3316|3327.41|3322.11|3313.75|3308.45|2506
1722420000000|2024-07-31 10:00:00|3320.85|3315.55|3312.47|3307.17|3321.77|3316.47|3309.5|3304.2|2833
1722423600000|2024-07-31 11:00:00|3312.06|3306.76|3325.38|3320.08|3325.38|3320.08|3310|3304.7|1247
1722427200000|2024-07-31 12:00:00|3325.55|3320.25|3318.71|3313.41|3332.97|3327.67|3316.23|3310.93|3861
1722430800000|2024-07-31 13:00:00|3318.67|3313.37|3333.13|3327.83|3350.48|3345.18|3317.05|3311.75|3566
1722434400000|2024-07-31 14:00:00|3333.64|3328.34|3322.94|3317.64|3342.85|3337.55|3309.86|3304.56|6280
1722438000000|2024-07-31 15:00:00|3322.7|3317.4|3304.34|3299.04|3323.96|3318.66|3300.37|3295.07|5370
1722441600000|2024-07-31 16:00:00|3304.41|3299.11|3292.66|3287.36|3317.86|3312.56|3287.03|3281.73|6067
1722445200000|2024-07-31 17:00:00|3292.7|3287.4|3316.42|3311.12|3328.36|3323.06|3287.46|3282.16|4159
1722448800000|2024-07-31 18:00:00|3317.79|3312.49|3318.13|3312.83|3322.59|3317.29|3290.19|3284.89|9267
1722452400000|2024-07-31 19:00:00|3319.4|3314.1|3267.68|3262.38|3324.36|3319.06|3248.03|3242.73|8574
1722456000000|2024-07-31 20:00:00|3268.13|3262.83|3224.16|3218.86|3273.57|3268.27|3219.47|3214.17|7955
1722459600000|2024-07-31 21:00:00|3224.14|3218.84|3241.11|3235.81|3245.26|3239.96|3216.61|3211.31|7834
1722463200000|2024-07-31 22:00:00|3240.74|3235.44|3245.65|3240.35|3247.31|3242.01|3216.94|3211.64|4772
1722466800000|2024-07-31 23:00:00|3245.79|3240.49|3234.64|3229.34|3245.95|3240.65|3226.46|3221.16|4459
1722470400000|2024-08-01 00:00:00|3235.06|3229.76|3238.16|3232.86|3244.81|3239.51|3217.03|3211.73|4936
1722474000000|2024-08-01 01:00:00|3237.61|3232.31|3213.95|3208.65|3240.52|3235.22|3193.97|3188.67|5302
1722477600000|2024-08-01 02:00:00|3214.05|3208.75|3200.61|3195.31|3215.88|3210.58|3179.95|3174.65|5372
1722481200000|2024-08-01 03:00:00|3199.28|3193.98|3180.05|3174.75|3199.93|3194.63|3174.31|3169.01|4693
1722484800000|2024-08-01 04:00:00|3180.11|3174.81|3149.25|3143.95|3190.86|3185.56|3142.18|3136.88|6212
1722488400000|2024-08-01 05:00:00|3149.15|3143.85|3186.91|3181.61|3187.68|3182.38|3139.1|3133.8|3565
1722492000000|2024-08-01 06:00:00|3187.01|3181.71|3170.85|3165.55|3187.4|3182.1|3166.88|3161.58|3676
1722495600000|2024-08-01 07:00:00|3170.79|3165.49|3168.79|3163.49|3182.77|3177.47|3166.89|3161.59|3076
1722499200000|2024-08-01 08:00:00|3168.73|3163.43|3185.81|3180.51|3186.69|3181.39|3167.1|3161.8|1848
1722502800000|2024-08-01 09:00:00|3185.84|3180.54|3182.51|3177.21|3195.7|3190.4|3182.36|3177.06|2604
1722506400000|2024-08-01 10:00:00|3182.63|3177.33|3193.18|3187.88|3193.84|3188.54|3178.86|3173.56|1417
1722510000000|2024-08-01 11:00:00|3193.41|3188.11|3190.46|3185.16|3195.56|3190.26|3185.98|3180.68|2527
1722513600000|2024-08-01 12:00:00|3190.41|3185.11|3199.06|3193.76|3208.8|3203.5|3189.09|3183.79|3142
1722517200000|2024-08-01 13:00:00|3199.12|3193.82|3185.87|3180.57|3201.31|3196.01|3175.73|3170.43|4595
1722520800000|2024-08-01 14:00:00|3185.91|3180.61|3145.56|3140.26|3189.43|3184.13|3145.56|3140.26|5925
1722524400000|2024-08-01 15:00:00|3145.73|3140.43|3118.78|3113.48|3148.56|3143.26|3105.17|3099.87|7132
1722528000000|2024-08-01 16:00:00|3118.56|3113.26|3108.5|3103.2|3125.61|3120.31|3093.62|3088.32|6574
1722531600000|2024-08-01 17:00:00|3108.51|3103.21|3119.64|3114.34|3121.21|3115.91|3091.86|3086.56|4680
1722535200000|2024-08-01 18:00:00|3119.65|3114.35|3091.6|3086.3|3122.81|3117.51|3082.24|3076.94|5155
1722538800000|2024-08-01 19:00:00|3091.93|3086.63|3133.23|3127.93|3136.8|3131.5|3090.74|3085.44|2824
1722542400000|2024-08-01 20:00:00|3132.99|3127.69|3172.01|3166.71|3174.36|3169.06|3122.66|3117.36|3597
1722546000000|2024-08-01 21:00:00|3171.82|3166.52|3175.15|3169.85|3184.96|3179.66|3159.08|3153.78|7149
1722549600000|2024-08-01 22:00:00|3177.25|3171.95|3210.55|3205.25|3218.67|3213.37|3174.6|3169.3|2896
1722553200000|2024-08-01 23:00:00|3210.76|3205.46|3205.12|3199.82|3216.43|3211.13|3199.57|3194.27|2198
1722556800000|2024-08-02 00:00:00|3204.68|3199.38|3195.24|3189.94|3220.42|3215.12|3195.24|3189.94|3842
1722560400000|2024-08-02 01:00:00|3194.95|3189.65|3175.56|3170.26|3195.19|3189.89|3168.29|3162.99|2141
1722564000000|2024-08-02 02:00:00|3175.66|3170.36|3161.71|3156.41|3185.86|3180.56|3138.61|3133.31|3226
1722567600000|2024-08-02 03:00:00|3161.83|3156.53|3169.58|3164.28|3172.36|3167.06|3152.66|3147.36|2191
1722571200000|2024-08-02 04:00:00|3169.48|3164.18|3167.55|3162.25|3176.86|3171.56|3164.29|3158.99|1149
1722574800000|2024-08-02 05:00:00|3167.7|3162.4|3150.13|3144.83|3169.1|3163.8|3144.8|3139.5|2025
1722578400000|2024-08-02 06:00:00|3150.18|3144.88|3156.95|3151.65|3165.86|3160.56|3128.92|3123.62|2782
1722582000000|2024-08-02 07:00:00|3156.81|3151.51|3148.68|3143.38|3160.06|3154.76|3138.61|3133.31|2184
1722585600000|2024-08-02 08:00:00|3149.46|3144.16|3159.95|3154.65|3160.56|3155.26|3135.7|3130.4|2111
1722589200000|2024-08-02 09:00:00|3161.18|3155.88|3153.28|3147.98|3164.41|3159.11|3150.79|3145.49|2554
1722592800000|2024-08-02 10:00:00|3153.48|3148.18|3161.3|3156|3165.67|3160.37|3145.39|3140.09|2196
1722596400000|2024-08-02 11:00:00|3161.56|3156.26|3155.05|3149.75|3168.85|3163.55|3153.11|3147.81|1890
1722600000000|2024-08-02 12:00:00|3155|3149.7|3154.84|3149.54|3162.46|3157.16|3125.73|3120.43|4008
1722603600000|2024-08-02 13:00:00|3154.77|3149.47|3161.84|3156.54|3183.5|3178.2|3142.63|3137.33|3788
1722607200000|2024-08-02 14:00:00|3161.6|3156.3|3038.83|3033.53|3166.8|3161.5|3035.44|3030.14|6434
1722610800000|2024-08-02 15:00:00|3038.89|3033.59|3040.66|3035.36|3049.1|3043.8|2988.32|2983.02|7283
1722614400000|2024-08-02 16:00:00|3040.75|3035.45|3027.66|3022.36|3050.16|3044.86|3019.69|3014.39|5027
1722618000000|2024-08-02 17:00:00|3027.87|3022.57|3026.52|3021.22|3044.76|3039.46|3018.41|3013.11|3253
1722621600000|2024-08-02 18:00:00|3026.63|3021.33|3015.33|3010.03|3035.36|3030.06|3008.92|3003.62|1863
1722625200000|2024-08-02 19:00:00|3015.55|3010.25|3013.04|3007.74|3024.26|3018.96|2996.64|2991.34|3599
1722628800000|2024-08-02 20:00:00|3013.66|3008.36|3023.85|3018.55|3042.01|3036.71|2990.93|2985.63|6803
1722668400000|2024-08-03 07:00:00|2990.52|2985.22|2985.67|2980.37|2996.86|2991.56|2984.22|2978.92|5050
1722672000000|2024-08-03 08:00:00|2985.75|2980.45|2983.42|2978.12|2988.83|2983.53|2976.35|2971.05|8607
1722675600000|2024-08-03 09:00:00|2983.4|2978.1|2991.45|2986.15|2991.66|2986.36|2978.22|2972.92|7236
1722679200000|2024-08-03 10:00:00|2991.43|2986.13|2993.58|2988.28|2996.42|2991.12|2987.83|2982.53|6387
1722682800000|2024-08-03 11:00:00|2993.57|2988.27|2998.85|2993.55|3006.32|3001.02|2990.68|2985.38|6318
1722686400000|2024-08-03 12:00:00|2998.79|2993.49|3011.73|3006.43|3018.64|3013.34|2996.7|2991.4|7933
1722690000000|2024-08-03 13:00:00|3011.74|3006.44|3008.74|3003.44|3013.33|3008.03|3000.73|2995.43|5508
1722693600000|2024-08-03 14:00:00|3008.76|3003.46|3001.76|2996.46|3015.45|3010.15|3001.12|2995.82|7726
1722697200000|2024-08-03 15:00:00|3001.77|2996.47|2944.87|2939.57|3006.49|3001.19|2940.69|2935.39|10678
1722700800000|2024-08-03 16:00:00|2944.84|2939.54|2937.68|2932.38|2957.06|2951.76|2910.94|2905.64|13032
1722704400000|2024-08-03 17:00:00|2937.2|2931.9|2904.84|2899.54|2941.98|2936.68|2901.87|2896.57|12760
1722708000000|2024-08-03 18:00:00|2904.71|2899.41|2905.84|2900.54|2928.82|2923.52|2895.91|2890.61|12311
1722711600000|2024-08-03 19:00:00|2905.72|2900.42|2895.55|2890.25|2922.24|2916.94|2881.46|2876.16|11891
1722715200000|2024-08-03 20:00:00|2895.76|2890.46|2895.66|2890.36|2920.97|2915.67|2887.76|2882.46|11698
1722718800000|2024-08-03 21:00:00|2895.61|2890.31|2914.68|2909.38|2921.64|2916.34|2862.12|2856.82|10918
1722722400000|2024-08-03 22:00:00|2914.5|2909.2|2911.4|2906.1|2924.02|2918.72|2902.87|2897.57|10271
1722726000000|2024-08-03 23:00:00|2911.45|2906.15|2905.63|2900.33|2915.51|2910.21|2898.81|2893.51|9225
1722729600000|2024-08-04 00:00:00|2905.52|2900.22|2915.57|2910.27|2920.05|2914.75|2903.56|2898.26|9346
1722733200000|2024-08-04 01:00:00|2915.73|2910.43|2908.68|2903.38|2916.61|2911.31|2879.37|2874.07|9665
1722736800000|2024-08-04 02:00:00|2908.82|2903.52|2922.58|2917.28|2936.07|2930.77|2906.92|2901.62|10329
1722740400000|2024-08-04 03:00:00|2922.4|2917.1|2917.53|2912.23|2922.8|2917.5|2910.95|2905.65|8454
1722744000000|2024-08-04 04:00:00|2917.52|2912.22|2904|2898.7|2921|2915.7|2902.66|2897.36|7329
1722747600000|2024-08-04 05:00:00|2903.98|2898.68|2916.89|2911.59|2919.95|2914.65|2901.79|2896.49|6954
1722751200000|2024-08-04 06:00:00|2916.9|2911.6|2919.44|2914.14|2923.86|2918.56|2912.82|2907.52|6138
1722754800000|2024-08-04 07:00:00|2919.4|2914.1|2895.11|2889.81|2920.39|2915.09|2889.75|2884.45|7851
1722758400000|2024-08-04 08:00:00|2895.28|2889.98|2907.74|2902.44|2915.32|2910.02|2880.23|2874.93|9863
1722762000000|2024-08-04 09:00:00|2908.03|2902.73|2914.79|2909.49|2917.3|2912|2906.67|2901.37|5569
1722765600000|2024-08-04 10:00:00|2914.73|2909.43|2917|2911.7|2918|2912.7|2907.94|2902.64|5508
1722769200000|2024-08-04 11:00:00|2916.87|2911.57|2916.12|2910.82|2926.71|2921.41|2912.93|2907.63|4986
1722772800000|2024-08-04 12:00:00|2916.03|2910.73|2925.2|2919.9|2926.12|2920.82|2912.49|2907.19|7071
1722776400000|2024-08-04 13:00:00|2925.15|2919.85|2913.4|2908.1|2927.36|2922.06|2912.87|2907.57|6746
1722780000000|2024-08-04 14:00:00|2913.41|2908.11|2866.02|2860.72|2915.39|2910.09|2854.6|2849.3|11960
1722783600000|2024-08-04 15:00:00|2866.05|2860.75|2828.05|2822.75|2870.66|2865.36|2821.88|2816.58|13386
1722787200000|2024-08-04 16:00:00|2828.45|2823.15|2811.84|2806.54|2839.23|2833.93|2807.77|2802.47|13521
1722790800000|2024-08-04 17:00:00|2811.85|2806.55|2701.65|2696.35|2817.7|2812.4|2633|2627.7|13916
1722794400000|2024-08-04 18:00:00|2701.73|2696.43|2732|2726.7|2741.28|2735.98|2685.68|2680.38|13558
1722798000000|2024-08-04 19:00:00|2731.97|2726.67|2762.39|2752.09|2771.87|2761.57|2711.89|2706.59|13027
1722801600000|2024-08-04 20:00:00|2762.3|2752|2756.76|2746.46|2776.02|2765.72|2739.56|2729.26|12357
1722805200000|2024-08-04 21:00:00|2754.26|2748.96|2732.99|2727.69|2755.29|2749.99|2729.5|2724.2|5658
1722808800000|2024-08-04 22:00:00|2733|2727.7|2724.34|2719.04|2754.31|2749.01|2720.87|2715.57|8025
1722812400000|2024-08-04 23:00:00|2724.71|2719.41|2691.56|2686.26|2726.77|2721.47|2683.84|2678.54|7807
1722816000000|2024-08-05 00:00:00|2691.42|2686.12|2529.3|2524|2699.49|2694.19|2492.95|2487.65|11275
1722819600000|2024-08-05 01:00:00|2529.13|2523.83|2321.63|2316.33|2542.06|2536.76|2120.3|2115|13401
1722823200000|2024-08-05 02:00:00|2321.33|2316.03|2337.44|2332.14|2340.82|2335.52|2218.75|2213.45|13522
1722826800000|2024-08-05 03:00:00|2337.34|2332.04|2316.6|2311.3|2347.69|2342.39|2289.25|2283.95|12962
1722830400000|2024-08-05 04:00:00|2315.92|2310.62|2339.93|2334.63|2388.05|2382.75|2310.24|2304.94|12040
1722834000000|2024-08-05 05:00:00|2339.85|2334.55|2314.09|2308.79|2367.6|2362.3|2267.77|2262.47|12775
1722837600000|2024-08-05 06:00:00|2314.23|2308.93|2271.95|2266.65|2325.03|2319.73|2164.36|2159.06|12892
1722841200000|2024-08-05 07:00:00|2271.51|2266.21|2360.71|2355.41|2370.3|2365|2260.02|2254.72|13381
1722844800000|2024-08-05 08:00:00|2360.72|2355.42|2327.94|2322.64|2364.58|2359.28|2298.11|2292.81|13369
1722848400000|2024-08-05 09:00:00|2327.86|2322.56|2319.96|2314.66|2340.78|2335.48|2278.9|2273.6|12381
1722852000000|2024-08-05 10:00:00|2319.93|2314.63|2276.43|2271.13|2321.41|2316.11|2227.82|2222.52|12307
1722855600000|2024-08-05 11:00:00|2276.45|2271.15|2293.16|2287.86|2302.9|2297.6|2229.37|2224.07|12808
1722859200000|2024-08-05 12:00:00|2293.19|2287.89|2226.02|2220.72|2308.65|2303.35|2203.87|2198.57|12598
1722862800000|2024-08-05 13:00:00|2230.86|2225.56|2341.02|2335.72|2350.08|2344.78|2186.26|2180.96|11961
1722866400000|2024-08-05 14:00:00|2340.45|2335.15|2407.17|2401.87|2442.48|2437.18|2340.45|2335.15|11680
1722870000000|2024-08-05 15:00:00|2407.12|2401.82|2455.4|2450.1|2463.14|2457.84|2385.81|2380.51|9544
1722873600000|2024-08-05 16:00:00|2455.2|2449.9|2458.9|2453.6|2520.44|2515.14|2447.28|2441.98|9100
1722877200000|2024-08-05 17:00:00|2458|2452.7|2474.19|2468.89|2474.39|2469.09|2431.64|2426.34|3958
1722880800000|2024-08-05 18:00:00|2472.55|2467.25|2377.8|2372.5|2476.13|2470.83|2376.01|2370.71|10314
1722884400000|2024-08-05 19:00:00|2377.99|2372.69|2398.08|2392.78|2412.52|2407.22|2367.06|2361.76|4912
1722888000000|2024-08-05 20:00:00|2407.65|2402.35|2439.42|2434.12|2444.75|2439.45|2405.06|2399.76|10928
1722891600000|2024-08-05 21:00:00|2439.13|2433.83|2431.16|2425.86|2470.72|2465.42|2425.46|2420.16|10745
1722895200000|2024-08-05 22:00:00|2431.67|2426.37|2455.37|2450.07|2465.81|2460.51|2422.61|2417.31|10250
1722898800000|2024-08-05 23:00:00|2455.4|2450.1|2422.42|2417.12|2477.52|2472.22|2414.05|2408.75|8645
1722902400000|2024-08-06 00:00:00|2422.24|2416.94|2543.67|2538.37|2544.2|2538.9|2418.61|2413.31|11508
1722906000000|2024-08-06 01:00:00|2543.84|2538.54|2519.75|2514.45|2550.3|2545|2502.28|2496.98|8883
1722909600000|2024-08-06 02:00:00|2520|2514.7|2510.93|2505.63|2526.46|2521.16|2503.35|2498.05|7504
1722913200000|2024-08-06 03:00:00|2510.8|2505.5|2495.14|2489.84|2512.61|2507.31|2485.79|2480.49|6934
1722916800000|2024-08-06 04:00:00|2495.54|2490.24|2502.91|2497.61|2508.13|2502.83|2481.86|2476.56|7093
1722920400000|2024-08-06 05:00:00|2503.4|2498.1|2528.3|2523|2530.16|2524.86|2488.41|2483.11|6838
1722924000000|2024-08-06 06:00:00|2528.9|2523.6|2519|2513.7|2537.73|2532.43|2504.5|2499.2|6369
1722927600000|2024-08-06 07:00:00|2518|2512.7|2527.39|2522.09|2531.95|2526.65|2498.36|2493.06|6198
1722931200000|2024-08-06 08:00:00|2526.45|2521.15|2464.16|2458.86|2527.83|2522.53|2445.58|2440.28|5722
1722934800000|2024-08-06 09:00:00|2464.02|2458.72|2466.15|2460.85|2473.23|2467.93|2447.14|2441.84|7959
1722938400000|2024-08-06 10:00:00|2466.22|2460.92|2460.01|2454.71|2477.33|2472.03|2449.55|2444.25|7763
1722942000000|2024-08-06 11:00:00|2460.14|2454.84|2461.56|2456.26|2474.65|2469.35|2445.74|2440.44|6849
1722945600000|2024-08-06 12:00:00|2461.42|2456.12|2442.28|2436.98|2470.95|2465.65|2429.9|2424.6|6604
1722949200000|2024-08-06 13:00:00|2442.8|2437.5|2455.93|2450.63|2471.09|2465.79|2418.73|2413.43|9232
1722952800000|2024-08-06 14:00:00|2455.75|2450.45|2527.1|2521.8|2557.27|2551.97|2453.72|2448.42|10519
1722956400000|2024-08-06 15:00:00|2526.58|2521.28|2530.37|2525.07|2536.88|2531.58|2497.45|2492.15|9169
1722960000000|2024-08-06 16:00:00|2530.9|2525.6|2535.15|2529.85|2551.2|2545.9|2513.85|2508.55|7253
1722963600000|2024-08-06 17:00:00|2534.31|2529.01|2486.25|2480.95|2546.17|2540.87|2484.4|2479.1|6210
1722967200000|2024-08-06 18:00:00|2486.61|2481.31|2503.05|2497.75|2522.34|2517.04|2484.89|2479.59|6746
1722970800000|2024-08-06 19:00:00|2503.6|2498.3|2496.26|2490.96|2517.82|2512.52|2490.49|2485.19|7730
1722974400000|2024-08-06 20:00:00|2496.11|2490.81|2491.71|2486.41|2505.53|2500.23|2476.87|2471.57|6914
1722978000000|2024-08-06 21:00:00|2491.74|2486.44|2496.21|2490.91|2499.09|2493.79|2478.36|2473.06|7460
1722981600000|2024-08-06 22:00:00|2495.56|2490.26|2478.05|2472.75|2516.49|2511.19|2460.66|2455.36|7057
1722985200000|2024-08-06 23:00:00|2478.15|2472.85|2464.58|2459.28|2487.38|2482.08|2449.7|2444.4|5965
1722988800000|2024-08-07 00:00:00|2464.52|2459.22|2462.01|2456.71|2474.75|2469.45|2435.77|2430.47|8137
1722992400000|2024-08-07 01:00:00|2461.89|2456.59|2503.43|2498.13|2507.35|2502.05|2429.25|2423.95|10538
1722996000000|2024-08-07 02:00:00|2503.61|2498.31|2498.64|2493.34|2532.37|2527.07|2484.77|2479.47|9503
1722999600000|2024-08-07 03:00:00|2498.63|2493.33|2509.76|2504.46|2519.15|2513.85|2494.23|2488.93|5208
1723003200000|2024-08-07 04:00:00|2509.92|2504.62|2519.41|2514.11|2536.88|2531.58|2507.45|2502.15|5321
1723006800000|2024-08-07 05:00:00|2519.84|2514.54|2508.09|2502.79|2537.21|2531.91|2506.38|2501.08|5701
1723010400000|2024-08-07 06:00:00|2508.15|2502.85|2503.09|2497.79|2515.6|2510.3|2496.57|2491.27|4629
1723014000000|2024-08-07 07:00:00|2502.85|2497.55|2514.29|2508.99|2522.09|2516.79|2488.57|2483.27|5365
1723017600000|2024-08-07 08:00:00|2514.23|2508.93|2528.56|2523.26|2529.37|2524.07|2507.55|2502.25|4358
1723021200000|2024-08-07 09:00:00|2528.41|2523.11|2520.66|2515.36|2541.52|2536.22|2516.65|2511.35|6204
1723024800000|2024-08-07 10:00:00|2520.55|2515.25|2511.79|2506.49|2554.15|2548.85|2511.79|2506.49|5313
1723028400000|2024-08-07 11:00:00|2512.4|2507.1|2476.46|2471.16|2517.56|2512.26|2474.45|2469.15|7360
1723032000000|2024-08-07 12:00:00|2476.22|2470.92|2472.27|2466.97|2485.55|2480.25|2453.64|2448.34|7797
1723035600000|2024-08-07 13:00:00|2472.26|2466.96|2451.03|2445.73|2489.82|2484.52|2439.39|2434.09|10183
1723039200000|2024-08-07 14:00:00|2450.93|2445.63|2393.11|2387.81|2458.1|2452.8|2368.15|2362.85|11771
1723042800000|2024-08-07 15:00:00|2393.17|2387.87|2415.58|2410.28|2424.48|2419.18|2383.54|2378.24|10488
1723046400000|2024-08-07 16:00:00|2415.54|2410.24|2394.2|2388.9|2418.89|2413.59|2380.32|2375.02|10721
1723050000000|2024-08-07 17:00:00|2394.6|2389.3|2370.64|2365.34|2406.58|2401.28|2358.42|2353.12|9601
1723053600000|2024-08-07 18:00:00|2370.45|2365.15|2347.1|2341.8|2380.84|2375.54|2329.89|2324.59|11596
1723057200000|2024-08-07 19:00:00|2346.83|2341.53|2353.18|2347.88|2364.9|2359.6|2345.78|2340.48|10105
1723060800000|2024-08-07 20:00:00|2353.52|2348.22|2351.77|2346.47|2370.16|2364.86|2311.57|2306.27|11078
1723064400000|2024-08-07 21:00:00|2352.09|2346.79|2363.2|2357.9|2372.36|2367.06|2337.6|2332.3|8953
1723068000000|2024-08-07 22:00:00|2363.05|2357.75|2359.12|2353.82|2365.91|2360.61|2316.5|2311.2|8832
1723071600000|2024-08-07 23:00:00|2359.22|2353.92|2345.87|2340.57|2367.94|2362.64|2335.66|2330.36|7047
1723075200000|2024-08-08 00:00:00|2345.68|2340.38|2356.05|2350.75|2360.24|2354.94|2323.4|2318.1|9292
1723078800000|2024-08-08 01:00:00|2356.25|2350.95|2443.24|2437.94|2448.34|2443.04|2354.99|2349.69|10525
1723082400000|2024-08-08 02:00:00|2443.3|2438|2457.81|2452.51|2467.85|2462.55|2440.36|2435.06|8591
1723086000000|2024-08-08 03:00:00|2457.83|2452.53|2433.06|2427.76|2461.95|2456.65|2432.74|2427.44|4974
1723089600000|2024-08-08 04:00:00|2432.86|2427.56|2425.5|2420.2|2447.78|2442.48|2422.64|2417.34|5678
1723093200000|2024-08-08 05:00:00|2425.51|2420.21|2425.87|2420.57|2437.7|2432.4|2422.16|2416.86|5778
1723096800000|2024-08-08 06:00:00|2426.07|2420.77|2435.85|2430.55|2442.6|2437.3|2414.4|2409.1|6018
1723100400000|2024-08-08 07:00:00|2436.04|2430.74|2416.65|2411.35|2436.6|2431.3|2415.01|2409.71|4701
1723104000000|2024-08-08 08:00:00|2416.85|2411.55|2430.04|2424.74|2435.62|2430.32|2411.48|2406.18|5545
1723107600000|2024-08-08 09:00:00|2430.35|2425.05|2440|2434.7|2454.78|2449.48|2417.95|2412.65|5729
1723111200000|2024-08-08 10:00:00|2439.89|2434.59|2449.74|2444.44|2452.1|2446.8|2429.25|2423.95|5786
1723114800000|2024-08-08 11:00:00|2449.84|2444.54|2450.47|2445.17|2463.39|2458.09|2443.34|2438.04|5875
1723118400000|2024-08-08 12:00:00|2450.59|2445.29|2485.42|2480.12|2528.76|2523.46|2442.6|2437.3|8514
1723122000000|2024-08-08 13:00:00|2485.34|2480.04|2436.76|2431.46|2489.5|2484.2|2415.48|2410.18|9934
1723125600000|2024-08-08 14:00:00|2436.94|2431.64|2503.2|2497.9|2509.65|2504.35|2433.1|2427.8|8558
1723129200000|2024-08-08 15:00:00|2503.25|2497.95|2510.62|2505.32|2515.2|2509.9|2484.86|2479.56|7157
1723132800000|2024-08-08 16:00:00|2511.25|2505.95|2589.68|2584.38|2595.67|2590.37|2507.26|2501.96|9686
1723136400000|2024-08-08 17:00:00|2589.17|2583.87|2582.19|2576.89|2608.64|2603.34|2575.96|2570.66|6621
1723140000000|2024-08-08 18:00:00|2582.1|2576.8|2581.3|2576|2598.05|2592.75|2579.15|2573.85|4603
1723143600000|2024-08-08 19:00:00|2581.42|2576.12|2577.18|2571.88|2590.82|2585.52|2569.54|2564.24|5094
1723147200000|2024-08-08 20:00:00|2577.19|2571.89|2573.05|2567.75|2583.65|2578.35|2570.88|2565.58|5309
1723150800000|2024-08-08 21:00:00|2572.85|2567.55|2642.66|2637.36|2654.15|2648.85|2572.55|2567.25|6437
1723154400000|2024-08-08 22:00:00|2642.89|2637.59|2711.02|2705.72|2725.96|2720.66|2620.75|2615.45|8877
1723158000000|2024-08-08 23:00:00|2710.48|2705.18|2686.2|2680.9|2725.17|2719.87|2679.6|2674.3|7992
1723161600000|2024-08-09 00:00:00|2685.54|2680.24|2669.54|2664.24|2697.97|2692.67|2655.45|2650.15|8309
1723165200000|2024-08-09 01:00:00|2669.5|2664.2|2674.22|2668.92|2677.61|2672.31|2649.55|2644.25|7410
1723168800000|2024-08-09 02:00:00|2674.25|2668.95|2671.86|2666.56|2684.8|2679.5|2662.35|2657.05|5351
1723172400000|2024-08-09 03:00:00|2672|2666.7|2697.32|2692.02|2704.18|2698.88|2670.09|2664.79|7084
1723176000000|2024-08-09 04:00:00|2697.36|2692.06|2662.84|2657.54|2709.55|2704.25|2662.07|2656.77|6439
1723179600000|2024-08-09 05:00:00|2662.45|2657.15|2680.14|2674.84|2681.71|2676.41|2651.94|2646.64|7170
1723183200000|2024-08-09 06:00:00|2680.31|2675.01|2690.56|2685.26|2706.32|2701.02|2677.46|2672.16|6312
1723186800000|2024-08-09 07:00:00|2690.6|2685.3|2672.86|2667.56|2701.02|2695.72|2666.05|2660.75|6687
1723190400000|2024-08-09 08:00:00|2672.98|2667.68|2674.08|2668.78|2677.85|2672.55|2659.06|2653.76|5917
1723194000000|2024-08-09 09:00:00|2673.96|2668.66|2661.55|2656.25|2683.97|2678.67|2654.94|2649.64|5757
1723197600000|2024-08-09 10:00:00|2661.9|2656.6|2638.11|2632.81|2664.32|2659.02|2621.62|2616.32|7986
1723201200000|2024-08-09 11:00:00|2638.2|2632.9|2637.71|2632.41|2645.72|2640.42|2621.62|2616.32|6786
1723204800000|2024-08-09 12:00:00|2637.82|2632.52|2630.9|2625.6|2650.6|2645.3|2616.09|2610.79|6913
1723208400000|2024-08-09 13:00:00|2630.82|2625.52|2618.99|2613.69|2641.28|2635.98|2582.62|2577.32|9292
1723212000000|2024-08-09 14:00:00|2619.05|2613.75|2594.72|2589.42|2666|2660.7|2561.15|2555.85|10295
1723215600000|2024-08-09 15:00:00|2594.85|2589.55|2561.07|2555.77|2608.26|2602.96|2559.75|2554.45|8348
1723219200000|2024-08-09 16:00:00|2561.15|2555.85|2595.95|2590.65|2598.2|2592.9|2555.7|2550.4|7859
1723222800000|2024-08-09 17:00:00|2595.99|2590.69|2593.27|2587.97|2612|2606.7|2588|2582.7|5749
1723226400000|2024-08-09 18:00:00|2593.32|2588.02|2589.14|2583.84|2599.94|2594.64|2577.74|2572.44|6784
1723230000000|2024-08-09 19:00:00|2588.99|2583.69|2593.41|2588.11|2602.57|2597.27|2581.32|2576.02|5721
1723233600000|2024-08-09 20:00:00|2593.45|2588.15|2595.92|2590.62|2610.03|2604.73|2590.91|2585.61|8138
1723273200000|2024-08-10 07:00:00|2623.36|2618.06|2637.68|2632.38|2639.21|2633.91|2622.42|2617.12|9639
1723276800000|2024-08-10 08:00:00|2637.53|2632.23|2633.87|2628.57|2642.95|2637.65|2626.08|2620.78|6853
1723280400000|2024-08-10 09:00:00|2632.88|2627.58|2635.61|2630.31|2643.25|2637.95|2629.01|2623.71|7593
1723284000000|2024-08-10 10:00:00|2635.55|2630.25|2632.67|2627.37|2642.02|2636.72|2627.67|2622.37|8005
1723287600000|2024-08-10 11:00:00|2632.74|2627.44|2639.71|2634.41|2645.73|2640.43|2630.97|2625.67|7178
1723291200000|2024-08-10 12:00:00|2639.69|2634.39|2633.41|2628.11|2641.07|2635.77|2631.39|2626.09|6115
1723294800000|2024-08-10 13:00:00|2633.39|2628.09|2612.2|2606.9|2634.81|2629.51|2609.78|2604.48|8163
1723298400000|2024-08-10 14:00:00|2612.15|2606.85|2613.48|2608.18|2621.35|2616.05|2607.22|2601.92|7403
1723302000000|2024-08-10 15:00:00|2613.45|2608.15|2602.15|2596.85|2625.6|2620.3|2600.19|2594.89|8370
1723305600000|2024-08-10 16:00:00|2602.32|2597.02|2610.25|2604.95|2611.79|2606.49|2592.94|2587.64|8318
1723309200000|2024-08-10 17:00:00|2610.23|2604.93|2613.34|2608.04|2618.02|2612.72|2602.87|2597.57|6362
1723312800000|2024-08-10 18:00:00|2613.36|2608.06|2603.97|2598.67|2625.14|2619.84|2602.73|2597.43|8625
1723316400000|2024-08-10 19:00:00|2604.01|2598.71|2605.78|2600.48|2614.23|2608.93|2598.51|2593.21|7205
1723320000000|2024-08-10 20:00:00|2605.81|2600.51|2607.74|2602.44|2610.05|2604.75|2599.46|2594.16|5708
1723323600000|2024-08-10 21:00:00|2607.75|2602.45|2616.34|2611.04|2620.59|2615.29|2606.96|2601.66|4195
1723327200000|2024-08-10 22:00:00|2616.27|2610.97|2609.43|2604.13|2616.46|2611.16|2607.72|2602.42|6902
1723330800000|2024-08-10 23:00:00|2609.48|2604.18|2612.6|2607.3|2612.89|2607.59|2603.25|2597.95|6378
1723334400000|2024-08-11 00:00:00|2612.54|2607.24|2627.89|2622.59|2631.94|2626.64|2608.9|2603.6|9534
1723338000000|2024-08-11 01:00:00|2627.63|2622.33|2632.65|2627.35|2634.65|2629.35|2621.37|2616.07|8831
1723341600000|2024-08-11 02:00:00|2632.64|2627.34|2627.99|2622.69|2634.23|2628.93|2625.24|2619.94|7496
1723345200000|2024-08-11 03:00:00|2627.97|2622.67|2649.57|2644.27|2670.63|2665.33|2627.97|2622.67|10157
1723348800000|2024-08-11 04:00:00|2649.52|2644.22|2647.53|2642.23|2656.69|2651.39|2637.38|2632.08|8730
1723352400000|2024-08-11 05:00:00|2647.51|2642.21|2664.14|2658.84|2669.08|2663.78|2646.38|2641.08|6771
1723356000000|2024-08-11 06:00:00|2664.13|2658.83|2662.8|2657.5|2668.43|2663.13|2654.64|2649.34|7809
1723359600000|2024-08-11 07:00:00|2662.81|2657.51|2680.96|2675.66|2684.15|2678.85|2662.81|2657.51|8387
1723363200000|2024-08-11 08:00:00|2680.92|2675.62|2688.82|2683.52|2699.88|2694.58|2677.7|2672.4|7553
1723366800000|2024-08-11 09:00:00|2688.89|2683.59|2687.39|2682.09|2721.62|2716.32|2685.68|2680.38|9834
1723370400000|2024-08-11 10:00:00|2687.48|2682.18|2678.69|2673.39|2697.75|2692.45|2677.67|2672.37|9253
1723374000000|2024-08-11 11:00:00|2678.68|2673.38|2656.45|2651.15|2680.97|2675.67|2648.19|2642.89|10997
1723377600000|2024-08-11 12:00:00|2656.41|2651.11|2641.14|2635.84|2659.13|2653.83|2629.52|2624.22|10789
1723381200000|2024-08-11 13:00:00|2641.11|2635.81|2641.72|2636.42|2648.06|2642.76|2620.94|2615.64|11188
1723384800000|2024-08-11 14:00:00|2641.64|2636.34|2618.9|2613.6|2655.07|2649.77|2607.32|2602.02|11497
1723388400000|2024-08-11 15:00:00|2618.82|2613.52|2617.08|2611.78|2626.6|2621.3|2598.02|2592.72|12176
1723392000000|2024-08-11 16:00:00|2617.12|2611.82|2629.01|2623.71|2636.71|2631.41|2606.95|2601.65|9688
1723395600000|2024-08-11 17:00:00|2629.03|2623.73|2639.97|2634.67|2645.28|2639.98|2621.4|2616.1|8853
1723399200000|2024-08-11 18:00:00|2639.93|2634.63|2641.96|2636.66|2648.54|2643.24|2632.18|2626.88|9319
1723402800000|2024-08-11 19:00:00|2642.02|2636.72|2604.9|2594.6|2642.43|2637.13|2602.03|2591.73|11671
1723406400000|2024-08-11 20:00:00|2604.62|2594.32|2562.77|2552.47|2608.36|2598.06|2546.47|2536.17|13163
1723410000000|2024-08-11 21:00:00|2562.63|2552.33|2584.06|2578.76|2587.24|2581.94|2547.03|2541.73|6947
1723413600000|2024-08-11 22:00:00|2584.2|2578.9|2570.21|2564.91|2597.46|2592.16|2544.13|2538.83|9399
1723417200000|2024-08-11 23:00:00|2570.28|2564.98|2558.12|2552.82|2570.45|2565.15|2554.76|2549.46|7034
1723420800000|2024-08-12 00:00:00|2558.24|2552.94|2540.2|2534.9|2580.43|2575.13|2513.29|2507.99|9783
1723424400000|2024-08-12 01:00:00|2540.03|2534.73|2552.46|2547.16|2562.24|2556.94|2531.92|2526.62|9187
1723428000000|2024-08-12 02:00:00|2552.49|2547.19|2553.98|2548.68|2555.8|2550.5|2536.88|2531.58|7884
1723431600000|2024-08-12 03:00:00|2554.06|2548.76|2543.95|2538.65|2559.36|2554.06|2533.8|2528.5|7453
1723435200000|2024-08-12 04:00:00|2543.73|2538.43|2541.98|2536.68|2554.58|2549.28|2537.78|2532.48|6183
1723438800000|2024-08-12 05:00:00|2541.84|2536.54|2556.32|2551.02|2557.32|2552.02|2537.91|2532.61|5912
1723442400000|2024-08-12 06:00:00|2556.28|2550.98|2555.56|2550.26|2564.46|2559.16|2544.55|2539.25|6110
1723446000000|2024-08-12 07:00:00|2555.54|2550.24|2570.71|2565.41|2584.96|2579.66|2519.39|2514.09|9604
1723449600000|2024-08-12 08:00:00|2570.77|2565.47|2565.92|2560.62|2599.37|2594.07|2561.22|2555.92|7753
1723453200000|2024-08-12 09:00:00|2565.93|2560.63|2599.04|2593.74|2601.57|2596.27|2565.49|2560.19|6848
1723456800000|2024-08-12 10:00:00|2599.09|2593.79|2644.61|2639.31|2645.97|2640.67|2590.87|2585.57|7374
1723460400000|2024-08-12 11:00:00|2644.65|2639.35|2676.26|2670.96|2685.73|2680.43|2638.93|2633.63|8116
1723464000000|2024-08-12 12:00:00|2676.09|2670.79|2687.86|2682.56|2702.2|2696.9|2668.78|2663.48|7099
1723467600000|2024-08-12 13:00:00|2688.19|2682.89|2616.96|2611.66|2706.71|2701.41|2606.62|2601.32|8252
1723471200000|2024-08-12 14:00:00|2616.98|2611.68|2705.43|2700.13|2723.75|2718.45|2595.6|2590.3|11111
1723474800000|2024-08-12 15:00:00|2705.41|2700.11|2692.25|2686.95|2714.75|2709.45|2651.2|2645.9|11274
1723478400000|2024-08-12 16:00:00|2692.11|2686.81|2671.28|2665.98|2701.75|2696.45|2666.57|2661.27|9247
1723482000000|2024-08-12 17:00:00|2671.12|2665.82|2657.88|2652.58|2682.05|2676.75|2656.86|2651.56|8501
1723485600000|2024-08-12 18:00:00|2657.91|2652.61|2635.25|2629.95|2678.16|2672.86|2631.05|2625.75|8593
1723489200000|2024-08-12 19:00:00|2635.79|2630.49|2662.54|2657.24|2666.8|2661.5|2635.79|2630.49|8181
1723492800000|2024-08-12 20:00:00|2662.63|2657.33|2683.99|2678.69|2708.57|2703.27|2661.66|2656.36|8898
1723496400000|2024-08-12 21:00:00|2683.96|2678.66|2686.46|2681.16|2695.79|2690.49|2661.66|2656.36|8087
1723500000000|2024-08-12 22:00:00|2686.5|2681.2|2699.12|2693.82|2706.45|2701.15|2684.65|2679.35|6530
1723503600000|2024-08-12 23:00:00|2699.09|2693.79|2725.45|2720.15|2752.46|2747.16|2697.84|2692.54|8321
1723507200000|2024-08-13 00:00:00|2725.48|2720.18|2721.22|2715.92|2733.05|2727.75|2707.9|2702.6|7866
1723510800000|2024-08-13 01:00:00|2721.25|2715.95|2735.56|2730.26|2736.74|2731.44|2709.76|2704.46|7058
1723514400000|2024-08-13 02:00:00|2735.81|2730.51|2717.07|2711.77|2741.05|2735.75|2695.38|2690.08|6905
1723518000000|2024-08-13 03:00:00|2717.13|2711.83|2659.05|2653.75|2718.5|2713.2|2654.01|2648.71|7888
1723521600000|2024-08-13 04:00:00|2658.98|2653.68|2664.01|2658.71|2665.04|2659.74|2645.2|2639.9|5363
1723525200000|2024-08-13 05:00:00|2663.5|2658.2|2655.66|2650.36|2666.65|2661.35|2654.32|2649.02|4418
1723528800000|2024-08-13 06:00:00|2655.47|2650.17|2657.26|2651.96|2660.99|2655.69|2638.45|2633.15|5422
1723532400000|2024-08-13 07:00:00|2657.55|2652.25|2651.6|2646.3|2664.94|2659.64|2645.65|2640.35|5564
1723536000000|2024-08-13 08:00:00|2651.9|2646.6|2645.54|2640.24|2661.15|2655.85|2635.75|2630.45|5065
1723539600000|2024-08-13 09:00:00|2645.65|2640.35|2644.99|2639.69|2650.11|2644.81|2630.1|2624.8|6250
1723543200000|2024-08-13 10:00:00|2644.58|2639.28|2636.85|2631.55|2647.06|2641.76|2614.07|2608.77|6114
1723546800000|2024-08-13 11:00:00|2636.66|2631.36|2647.17|2641.87|2650.57|2645.27|2633.29|2627.99|4566
1723550400000|2024-08-13 12:00:00|2647.18|2641.88|2653.09|2647.79|2665.72|2660.42|2636.96|2631.66|7095
1723554000000|2024-08-13 13:00:00|2653.03|2647.73|2672|2666.7|2677.45|2672.15|2638.95|2633.65|7205
1723557600000|2024-08-13 14:00:00|2672.14|2666.84|2665|2659.7|2677.5|2672.2|2634.21|2628.91|7528
1723561200000|2024-08-13 15:00:00|2664.65|2659.35|2655.18|2649.88|2667.25|2661.95|2647.02|2641.72|5743
1723564800000|2024-08-13 16:00:00|2655.44|2650.14|2718.49|2713.19|2720.05|2714.75|2652.77|2647.47|8029
1723568400000|2024-08-13 17:00:00|2718.98|2713.68|2716.3|2711|2732.94|2727.64|2705.45|2700.15|6941
1723572000000|2024-08-13 18:00:00|2716.4|2711.1|2701.08|2695.78|2716.75|2711.45|2691|2685.7|4961
1723575600000|2024-08-13 19:00:00|2700.99|2695.69|2714.76|2709.46|2721.37|2716.07|2677.76|2672.46|5700
1723579200000|2024-08-13 20:00:00|2714.11|2708.81|2701.46|2696.16|2717.95|2712.65|2701.41|2696.11|4757
1723582800000|2024-08-13 21:00:00|2701.5|2696.2|2732.85|2727.55|2733.25|2727.95|2697.66|2692.36|4765
1723586400000|2024-08-13 22:00:00|2732.86|2727.56|2716.35|2711.05|2737.08|2731.78|2711.09|2705.79|5155
1723590000000|2024-08-13 23:00:00|2716.72|2711.42|2705.09|2699.79|2716.9|2711.6|2696.15|2690.85|3167
1723593600000|2024-08-14 00:00:00|2705.35|2700.05|2718.6|2713.3|2719.58|2714.28|2696.16|2690.86|4695
1723597200000|2024-08-14 01:00:00|2718.73|2713.43|2694.1|2688.8|2722.58|2717.28|2693.35|2688.05|4249
1723600800000|2024-08-14 02:00:00|2694.14|2688.84|2712.7|2707.4|2715.59|2710.29|2689.31|2684.01|5947
1723604400000|2024-08-14 03:00:00|2712.8|2707.5|2712.19|2706.89|2728.26|2722.96|2708.05|2702.75|4174
1723608000000|2024-08-14 04:00:00|2712.7|2707.4|2723.66|2718.36|2727.52|2722.22|2710.99|2705.69|5082
1723611600000|2024-08-14 05:00:00|2724.1|2718.8|2727.32|2722.02|2746.29|2740.99|2718.33|2713.03|4301
1723615200000|2024-08-14 06:00:00|2726.27|2720.97|2730.81|2725.51|2752.61|2747.31|2720.65|2715.35|8189
1723618800000|2024-08-14 07:00:00|2730.85|2725.55|2730.18|2724.88|2732.37|2727.07|2721.47|2716.17|5076
1723622400000|2024-08-14 08:00:00|2730.64|2725.34|2728.65|2723.35|2739.73|2734.43|2718.45|2713.15|4605
1723626000000|2024-08-14 09:00:00|2729.05|2723.75|2724.62|2719.32|2733.3|2728|2723|2717.7|3671
1723629600000|2024-08-14 10:00:00|2724.53|2719.23|2745.95|2740.65|2766.4|2761.1|2723.46|2718.16|6686
1723633200000|2024-08-14 11:00:00|2745.8|2740.5|2755.23|2749.93|2761.05|2755.75|2729.27|2723.97|5436
1723636800000|2024-08-14 12:00:00|2755.02|2749.72|2735.74|2730.44|2781.29|2775.99|2723.57|2718.27|8053
1723640400000|2024-08-14 13:00:00|2735.61|2730.31|2661.75|2656.45|2741.44|2736.14|2654.51|2649.21|7620
1723644000000|2024-08-14 14:00:00|2661.9|2656.6|2656.41|2651.11|2672.21|2666.91|2636.22|2630.92|8454
1723647600000|2024-08-14 15:00:00|2656.95|2651.65|2677.44|2672.14|2688.1|2682.8|2641.23|2635.93|7230
1723651200000|2024-08-14 16:00:00|2677.41|2672.11|2667.01|2661.71|2677.9|2672.6|2644.32|2639.02|7439
1723654800000|2024-08-14 17:00:00|2667.06|2661.76|2661.14|2655.84|2674.7|2669.4|2654.05|2648.75|6089
1723658400000|2024-08-14 18:00:00|2661.09|2655.79|2662.06|2656.76|2671.23|2665.93|2649.86|2644.56|5514
1723662000000|2024-08-14 19:00:00|2661.98|2656.68|2672.04|2666.74|2674.67|2669.37|2654.06|2648.76|6840
1723665600000|2024-08-14 20:00:00|2671.75|2666.45|2679.06|2673.76|2681.5|2676.2|2669.25|2663.95|4800
1723669200000|2024-08-14 21:00:00|2679.17|2673.87|2666.54|2661.24|2682.19|2676.89|2665.72|2660.42|2807
1723672800000|2024-08-14 22:00:00|2666.58|2661.28|2672.65|2667.35|2673.53|2668.23|2644.38|2639.08|6497
1723676400000|2024-08-14 23:00:00|2672.7|2667.4|2664.33|2659.03|2676.65|2671.35|2663.48|2658.18|3096
1723680000000|2024-08-15 00:00:00|2664.6|2659.3|2669.05|2663.75|2676.25|2670.95|2657.73|2652.43|5018
1723683600000|2024-08-15 01:00:00|2669.13|2663.83|2647.15|2641.85|2670.1|2664.8|2640.75|2635.45|5340
1723687200000|2024-08-15 02:00:00|2646.88|2641.58|2651.32|2646.02|2665.5|2660.2|2636.95|2631.65|6893
1723690800000|2024-08-15 03:00:00|2651.34|2646.04|2655.15|2649.85|2658.49|2653.19|2649.9|2644.6|3716
1723694400000|2024-08-15 04:00:00|2655.3|2650|2655.21|2649.91|2657.06|2651.76|2645.43|2640.13|4375
1723698000000|2024-08-15 05:00:00|2654.96|2649.66|2639.64|2634.34|2658.95|2653.65|2635.66|2630.36|4797
1723701600000|2024-08-15 06:00:00|2639.69|2634.39|2626.45|2621.15|2643.82|2638.52|2614.55|2609.25|7409
1723705200000|2024-08-15 07:00:00|2626.36|2621.06|2617.48|2612.18|2627.36|2622.06|2592.14|2586.84|6709
1723708800000|2024-08-15 08:00:00|2617.55|2612.25|2624.13|2618.83|2624.41|2619.11|2608.36|2603.06|5262
1723712400000|2024-08-15 09:00:00|2624.2|2618.9|2626.15|2620.85|2633.35|2628.05|2620.31|2615.01|4311
1723716000000|2024-08-15 10:00:00|2625.94|2620.64|2620.69|2615.39|2629.4|2624.1|2617.01|2611.71|3803
1723719600000|2024-08-15 11:00:00|2620.67|2615.37|2640.45|2635.15|2646.19|2640.89|2619.76|2614.46|5245
1723723200000|2024-08-15 12:00:00|2639.89|2634.59|2644.58|2639.28|2669.44|2664.14|2635.95|2630.65|8055
1723726800000|2024-08-15 13:00:00|2644.65|2639.35|2665.23|2659.93|2671.05|2665.75|2636.61|2631.31|7358
1723730400000|2024-08-15 14:00:00|2665.16|2659.86|2657.15|2651.85|2671.83|2666.53|2649.71|2644.41|5933
1723734000000|2024-08-15 15:00:00|2657.45|2652.15|2671.09|2665.79|2678.05|2672.75|2649.98|2644.68|4832
1723737600000|2024-08-15 16:00:00|2671|2665.7|2661.05|2655.75|2677.75|2672.45|2655.64|2650.34|4693
1723741200000|2024-08-15 17:00:00|2661.1|2655.8|2617.09|2611.79|2663.39|2658.09|2611.55|2606.25|6933
1723744800000|2024-08-15 18:00:00|2617.18|2611.88|2557.06|2551.76|2617.25|2611.95|2545.2|2539.9|11097
1723748400000|2024-08-15 19:00:00|2557.12|2551.82|2552.7|2547.4|2559.96|2554.66|2524.9|2519.6|9246
1723752000000|2024-08-15 20:00:00|2552.59|2547.29|2551.15|2545.85|2553.66|2548.36|2520.13|2514.83|5340
1723755600000|2024-08-15 21:00:00|2551.73|2546.43|2575.14|2569.84|2575.94|2570.64|2536.63|2531.33|8909
1723759200000|2024-08-15 22:00:00|2574.93|2569.63|2579.21|2573.91|2592.16|2586.86|2563.25|2557.95|5561
1723762800000|2024-08-15 23:00:00|2579.03|2573.73|2572.74|2567.44|2584.33|2579.03|2569.33|2564.03|4463
1723766400000|2024-08-16 00:00:00|2572.69|2567.39|2575.59|2570.29|2582.28|2576.98|2569.15|2563.85|4837
1723770000000|2024-08-16 01:00:00|2575.57|2570.27|2575.2|2569.9|2581.61|2576.31|2554.87|2549.57|5375
1723773600000|2024-08-16 02:00:00|2575.29|2569.99|2597.03|2591.73|2611.88|2606.58|2563.98|2558.68|6355
1723777200000|2024-08-16 03:00:00|2597.05|2591.75|2582.73|2577.43|2597.05|2591.75|2579.36|2574.06|5543
1723780800000|2024-08-16 04:00:00|2582.78|2577.48|2599.84|2594.54|2600.35|2595.05|2580.75|2575.45|4722
1723784400000|2024-08-16 05:00:00|2599.79|2594.49|2599.57|2594.27|2606.7|2601.4|2594.86|2589.56|3921
1723788000000|2024-08-16 06:00:00|2599.59|2594.29|2628.96|2623.66|2630.76|2625.46|2596.2|2590.9|5058
1723791600000|2024-08-16 07:00:00|2628.97|2623.67|2620.07|2614.77|2631.78|2626.48|2616.06|2610.76|3130
1723795200000|2024-08-16 08:00:00|2620.05|2614.75|2620.64|2615.34|2628.48|2623.18|2613.84|2608.54|3547
1723798800000|2024-08-16 09:00:00|2620.69|2615.39|2628.84|2623.54|2628.87|2623.57|2615.18|2609.88|3838
1723802400000|2024-08-16 10:00:00|2628.87|2623.57|2620.97|2615.67|2629.12|2623.82|2614.75|2609.45|3881
1723806000000|2024-08-16 11:00:00|2620.72|2615.42|2615.17|2609.87|2627.65|2622.35|2609.64|2604.34|4390
1723809600000|2024-08-16 12:00:00|2615.65|2610.35|2577.85|2572.55|2619.65|2614.35|2564.35|2559.05|6989
1723813200000|2024-08-16 13:00:00|2578.15|2572.85|2596.41|2591.11|2621.45|2616.15|2569.74|2564.44|8721
1723816800000|2024-08-16 14:00:00|2595.84|2590.54|2584.66|2579.36|2602.45|2597.15|2574.66|2569.36|7464
1723820400000|2024-08-16 15:00:00|2584.8|2579.5|2572.35|2567.05|2596.01|2590.71|2554.74|2549.44|6969
1723824000000|2024-08-16 16:00:00|2571.8|2566.5|2597.3|2592|2613.5|2608.2|2566.85|2561.55|7032
1723827600000|2024-08-16 17:00:00|2597.32|2592.02|2613.82|2608.52|2617.07|2611.77|2571.48|2566.18|7929
1723831200000|2024-08-16 18:00:00|2613.83|2608.53|2617.6|2612.3|2633.26|2627.96|2606.67|2601.37|7853
1723834800000|2024-08-16 19:00:00|2617.74|2612.44|2622.48|2617.18|2631.95|2626.65|2615.66|2610.36|5934
1723838400000|2024-08-16 20:00:00|2623.17|2617.87|2614.46|2609.16|2628.78|2623.48|2613.6|2608.3|8607
1723878000000|2024-08-17 07:00:00|2600.17|2594.87|2602.74|2597.44|2603.11|2597.81|2594.03|2588.73|3478
1723881600000|2024-08-17 08:00:00|2602.77|2597.47|2604.02|2598.72|2604.63|2599.33|2597.33|2592.03|3220
1723885200000|2024-08-17 09:00:00|2604.04|2598.74|2606.98|2601.68|2610.03|2604.73|2599.79|2594.49|4372
1723888800000|2024-08-17 10:00:00|2607.02|2601.72|2599.67|2594.37|2608.79|2603.49|2598.92|2593.62|3603
1723892400000|2024-08-17 11:00:00|2599.66|2594.36|2602.15|2596.85|2604.08|2598.78|2596.14|2590.84|3748
1723896000000|2024-08-17 12:00:00|2602.14|2596.84|2606.06|2600.76|2607.47|2602.17|2599.58|2594.28|3179
1723899600000|2024-08-17 13:00:00|2606.07|2600.77|2607.28|2601.98|2616.88|2611.58|2602.27|2596.97|6382
1723903200000|2024-08-17 14:00:00|2607.29|2601.99|2616.38|2611.08|2618.62|2613.32|2602.32|2597.02|5556
1723906800000|2024-08-17 15:00:00|2616.39|2611.09|2609.49|2604.19|2621.18|2615.88|2608.22|2602.92|6150
1723910400000|2024-08-17 16:00:00|2609.52|2604.22|2623.21|2617.91|2628.97|2623.67|2609.52|2604.22|5247
1723914000000|2024-08-17 17:00:00|2623.19|2617.89|2618.35|2613.05|2630.02|2624.72|2618.04|2612.74|5306
1723917600000|2024-08-17 18:00:00|2618.37|2613.07|2613.67|2608.37|2621.11|2615.81|2610.62|2605.32|4263
1723921200000|2024-08-17 19:00:00|2613.65|2608.35|2617.69|2612.39|2619.3|2614|2611.59|2606.29|3698
1723924800000|2024-08-17 20:00:00|2617.71|2612.41|2617.3|2612|2620.62|2615.32|2614.03|2608.73|3439
1723928400000|2024-08-17 21:00:00|2617.28|2611.98|2610.12|2604.82|2619.71|2614.41|2602.93|2597.63|3339
1723932000000|2024-08-17 22:00:00|2610.13|2604.83|2611.58|2606.28|2616.97|2611.67|2609.75|2604.45|3523
1723935600000|2024-08-17 23:00:00|2611.91|2606.61|2617.11|2611.81|2617.29|2611.99|2610.19|2604.89|3136
1723939200000|2024-08-18 00:00:00|2617.1|2611.8|2619.85|2614.55|2626.39|2621.09|2613.9|2608.6|5058
1723942800000|2024-08-18 01:00:00|2619.84|2614.54|2611.32|2606.02|2622.45|2617.15|2608.75|2603.45|4708
1723946400000|2024-08-18 02:00:00|2611.31|2606.01|2633.85|2628.55|2638.8|2633.5|2608|2602.7|5250
1723950000000|2024-08-18 03:00:00|2633.87|2628.57|2609.49|2604.19|2640.52|2635.22|2608.74|2603.44|8041
1723953600000|2024-08-18 04:00:00|2609.35|2604.05|2605.58|2600.28|2611.18|2605.88|2597.77|2592.47|4894
1723957200000|2024-08-18 05:00:00|2605.59|2600.29|2605.75|2600.45|2613.13|2607.83|2602.29|2596.99|4107
1723960800000|2024-08-18 06:00:00|2605.71|2600.41|2609.16|2603.86|2611.24|2605.94|2604.52|2599.22|2687
1723964400000|2024-08-18 07:00:00|2609.18|2603.88|2610.47|2605.17|2611.49|2606.19|2605.49|2600.19|3753
1723968000000|2024-08-18 08:00:00|2610.44|2605.14|2620.13|2614.83|2622.04|2616.74|2608.17|2602.87|3677
1723971600000|2024-08-18 09:00:00|2620.14|2614.84|2648.06|2642.76|2667.3|2662|2618.64|2613.34|5578
1723975200000|2024-08-18 10:00:00|2648.05|2642.75|2647.6|2642.3|2666.48|2661.18|2647.57|2642.27|6700
1723978800000|2024-08-18 11:00:00|2647.5|2642.2|2651.92|2646.62|2655.38|2650.08|2645.52|2640.22|3881
1723982400000|2024-08-18 12:00:00|2651.91|2646.61|2669.85|2664.55|2689.28|2683.98|2646.03|2640.73|5926
1723986000000|2024-08-18 13:00:00|2669.72|2664.42|2664.71|2659.41|2686.33|2681.03|2664.61|2659.31|6778
1723989600000|2024-08-18 14:00:00|2664.74|2659.44|2666.87|2661.57|2673.46|2668.16|2660.87|2655.57|6231
1723993200000|2024-08-18 15:00:00|2666.88|2661.58|2674.77|2669.47|2676.6|2671.3|2662.48|2657.18|5699
1723996800000|2024-08-18 16:00:00|2674.85|2669.55|2671.67|2666.37|2681.09|2675.79|2669.81|2664.51|5674
1724000400000|2024-08-18 17:00:00|2671.61|2666.31|2653.83|2648.53|2673.54|2668.24|2646.79|2641.49|7753
1724004000000|2024-08-18 18:00:00|2653.82|2648.52|2662.98|2657.68|2663.65|2658.35|2650.36|2645.06|5665
1724007600000|2024-08-18 19:00:00|2662.93|2657.63|2673.07|2662.77|2675.19|2666.2|2661.27|2655.97|4336
1724011200000|2024-08-18 20:00:00|2673.11|2662.81|2671.2|2660.9|2675.57|2665.27|2668.91|2658.61|3752
1724014800000|2024-08-18 21:00:00|2671.17|2660.87|2646.25|2640.95|2671.25|2663.44|2640.28|2634.98|1378
1724018400000|2024-08-18 22:00:00|2646.24|2640.94|2649.15|2643.85|2660.8|2655.5|2645.58|2640.28|3639
1724022000000|2024-08-18 23:00:00|2649.2|2643.9|2614.82|2609.52|2651.17|2645.87|2612.84|2607.54|6631
1724025600000|2024-08-19 00:00:00|2614.95|2609.65|2614.96|2609.66|2630.13|2624.83|2607.35|2602.05|7914
1724029200000|2024-08-19 01:00:00|2614.99|2609.69|2633.87|2628.57|2641.59|2636.29|2613.57|2608.27|6375
1724032800000|2024-08-19 02:00:00|2633.86|2628.56|2642.21|2636.91|2645.55|2640.25|2629.89|2624.59|4100
1724036400000|2024-08-19 03:00:00|2642.47|2637.17|2647.28|2641.98|2650.18|2644.88|2638.75|2633.45|4209
1724040000000|2024-08-19 04:00:00|2646.96|2641.66|2638.94|2633.64|2650.85|2645.55|2634.14|2628.84|4353
1724043600000|2024-08-19 05:00:00|2639.04|2633.74|2628.2|2622.9|2641.05|2635.75|2623.07|2617.77|3974
1724047200000|2024-08-19 06:00:00|2628.24|2622.94|2628.7|2623.4|2635.25|2629.95|2621.94|2616.64|3909
1724050800000|2024-08-19 07:00:00|2628.16|2622.86|2617.11|2611.81|2635.07|2629.77|2614.93|2609.63|3322
1724054400000|2024-08-19 08:00:00|2617.17|2611.87|2618.02|2612.72|2625.15|2619.85|2613.8|2608.5|4039
1724058000000|2024-08-19 09:00:00|2617.92|2612.62|2583.15|2577.85|2624.95|2619.65|2573|2567.7|4746
1724061600000|2024-08-19 10:00:00|2583.25|2577.95|2579.46|2574.16|2588.41|2583.11|2571.27|2565.97|4173
1724065200000|2024-08-19 11:00:00|2579.38|2574.08|2590.35|2585.05|2594|2588.7|2573.27|2567.97|3347
1724068800000|2024-08-19 12:00:00|2590.26|2584.96|2588.48|2583.18|2596.25|2590.95|2582.97|2577.67|3527
1724072400000|2024-08-19 13:00:00|2588.62|2583.32|2573.26|2567.96|2607.39|2602.09|2567.02|2561.72|4757
1724076000000|2024-08-19 14:00:00|2573.06|2567.76|2587.77|2582.47|2588.05|2582.75|2569.96|2564.66|5811
1724079600000|2024-08-19 15:00:00|2587.81|2582.51|2587.38|2582.08|2594.74|2589.44|2581.5|2576.2|4775
1724083200000|2024-08-19 16:00:00|2587.19|2581.89|2587.65|2582.35|2592.05|2586.75|2577.43|2572.13|4086
1724086800000|2024-08-19 17:00:00|2587.98|2582.68|2609.52|2604.22|2632.08|2626.78|2580.5|2575.2|6411
1724090400000|2024-08-19 18:00:00|2609.46|2604.16|2611.24|2605.94|2618.96|2613.66|2593.76|2588.46|4867
1724094000000|2024-08-19 19:00:00|2611.29|2605.99|2609.3|2604|2615.83|2610.53|2604.66|2599.36|3080
1724097600000|2024-08-19 20:00:00|2609.43|2604.13|2619.15|2613.85|2628.74|2623.44|2607.08|2601.78|4494
1724101200000|2024-08-19 21:00:00|2619.14|2613.84|2618.56|2613.26|2627.92|2622.62|2616.08|2610.78|3841
1724104800000|2024-08-19 22:00:00|2618.6|2613.3|2625.95|2620.65|2629.85|2624.55|2618.6|2613.3|3866
1724108400000|2024-08-19 23:00:00|2626.05|2620.75|2639.23|2633.93|2643.33|2638.03|2619.39|2614.09|3934
1724112000000|2024-08-20 00:00:00|2640.15|2634.85|2662.56|2657.26|2672.85|2667.55|2625.44|2620.14|6303
1724115600000|2024-08-20 01:00:00|2662.47|2657.17|2654.55|2649.25|2679.5|2674.2|2652.19|2646.89|5258
1724119200000|2024-08-20 02:00:00|2654.76|2649.46|2657.74|2652.44|2658.95|2653.65|2647.92|2642.62|3311
1724122800000|2024-08-20 03:00:00|2657.99|2652.69|2665.35|2660.05|2665.7|2660.4|2654.2|2648.9|2760
1724126400000|2024-08-20 04:00:00|2665.57|2660.27|2667.24|2661.94|2673.65|2668.35|2661.1|2655.8|3048
1724130000000|2024-08-20 05:00:00|2667.55|2662.25|2687.68|2682.38|2698.11|2692.81|2667.55|2662.25|3645
1724133600000|2024-08-20 06:00:00|2688.3|2683|2679.54|2674.24|2688.52|2683.22|2675.61|2670.31|1780
1724137200000|2024-08-20 07:00:00|2679|2673.7|2677.55|2672.25|2680.91|2675.61|2672.2|2666.9|2970
1724140800000|2024-08-20 08:00:00|2677.57|2672.27|2663.85|2658.55|2678.97|2673.67|2660.85|2655.55|3457
1724144400000|2024-08-20 09:00:00|2663.67|2658.37|2663.53|2658.23|2669.62|2664.32|2659.7|2654.4|2566
1724148000000|2024-08-20 10:00:00|2663.33|2658.03|2659.92|2654.62|2665.98|2660.68|2656.06|2650.76|1743
1724151600000|2024-08-20 11:00:00|2659.73|2654.43|2645.93|2640.63|2661.5|2656.2|2643.46|2638.16|2755
1724155200000|2024-08-20 12:00:00|2645.97|2640.67|2649.94|2644.64|2658.75|2653.45|2644.22|2638.92|1953
1724158800000|2024-08-20 13:00:00|2650.06|2644.76|2648.55|2643.25|2653.45|2648.15|2628.45|2623.15|4353
1724162400000|2024-08-20 14:00:00|2648.45|2643.15|2588.1|2582.8|2649.25|2643.95|2587.2|2581.9|6508
1724166000000|2024-08-20 15:00:00|2588.38|2583.08|2577.83|2572.53|2588.71|2583.41|2558.06|2552.76|7731
1724169600000|2024-08-20 16:00:00|2577.65|2572.35|2577.58|2572.28|2585.79|2580.49|2568.75|2563.45|5370
1724173200000|2024-08-20 17:00:00|2577.53|2572.23|2592.46|2587.16|2596.2|2590.9|2573.31|2568.01|4269
1724176800000|2024-08-20 18:00:00|2592.54|2587.24|2592.85|2587.55|2605.53|2600.23|2587.71|2582.41|4698
1724180400000|2024-08-20 19:00:00|2592.75|2587.45|2604.78|2599.48|2609.52|2604.22|2591.56|2586.26|4186
1724184000000|2024-08-20 20:00:00|2605.14|2599.84|2592.37|2587.07|2612.41|2607.11|2591.83|2586.53|4191
1724187600000|2024-08-20 21:00:00|2592.4|2587.1|2587.1|2581.8|2593.79|2588.49|2569.26|2563.96|5740
1724191200000|2024-08-20 22:00:00|2587.09|2581.79|2589.64|2584.34|2596.15|2590.85|2586.54|2581.24|3760
1724194800000|2024-08-20 23:00:00|2589.65|2584.35|2575.64|2570.34|2590.95|2585.65|2574.83|2569.53|3957
1724198400000|2024-08-21 00:00:00|2575.58|2570.28|2579.46|2574.16|2587.92|2582.62|2574.84|2569.54|3919
1724202000000|2024-08-21 01:00:00|2579.4|2574.1|2587.29|2581.99|2587.5|2582.2|2560.12|2554.82|5549
1724205600000|2024-08-21 02:00:00|2587.36|2582.06|2593.35|2588.05|2600.85|2595.55|2585.51|2580.21|4152
1724209200000|2024-08-21 03:00:00|2593.39|2588.09|2594.1|2588.8|2597.05|2591.75|2590.06|2584.76|3752
1724212800000|2024-08-21 04:00:00|2594.16|2588.86|2594.8|2589.5|2596.85|2591.55|2591.76|2586.46|2470
1724216400000|2024-08-21 05:00:00|2594.76|2589.46|2595.46|2590.16|2598.65|2593.35|2593.66|2588.36|2961
1724220000000|2024-08-21 06:00:00|2595.53|2590.23|2603.29|2597.99|2607.8|2602.5|2595.16|2589.86|3129
1724223600000|2024-08-21 07:00:00|2603.54|2598.24|2603.38|2598.08|2609.25|2603.95|2598.74|2593.44|3168
1724227200000|2024-08-21 08:00:00|2603.45|2598.15|2587.79|2582.49|2610.51|2605.21|2582|2576.7|5089
1724230800000|2024-08-21 09:00:00|2587.64|2582.34|2583.94|2578.64|2589.55|2584.25|2570.61|2565.31|4525
1724234400000|2024-08-21 10:00:00|2583.87|2578.57|2591.27|2585.97|2592.17|2586.87|2581.16|2575.86|3920
1724238000000|2024-08-21 11:00:00|2591.35|2586.05|2580.66|2575.36|2594.05|2588.75|2579.85|2574.55|4443
1724241600000|2024-08-21 12:00:00|2580.1|2574.8|2580.65|2575.35|2585.85|2580.55|2573.91|2568.61|3536
1724245200000|2024-08-21 13:00:00|2580.57|2575.27|2596.85|2591.55|2602.64|2597.34|2539.51|2534.21|7824
1724248800000|2024-08-21 14:00:00|2597.04|2591.74|2593.5|2588.2|2620.25|2614.95|2580.87|2575.57|9594
1724252400000|2024-08-21 15:00:00|2593.11|2587.81|2604.85|2599.55|2613.01|2607.71|2588.85|2583.55|6604
1724256000000|2024-08-21 16:00:00|2604.54|2599.24|2610.88|2605.58|2616.94|2611.64|2595.24|2589.94|7236
1724259600000|2024-08-21 17:00:00|2610.9|2605.6|2628.72|2623.42|2632.64|2627.34|2603.58|2598.28|6760
1724263200000|2024-08-21 18:00:00|2628.73|2623.43|2641.71|2636.41|2647.7|2642.4|2624.85|2619.55|5446
1724266800000|2024-08-21 19:00:00|2641.72|2636.42|2649.46|2644.16|2652.62|2647.32|2630.52|2625.22|4417
1724270400000|2024-08-21 20:00:00|2649.55|2644.25|2633.5|2628.2|2665.84|2660.54|2628.84|2623.54|4481
1724274000000|2024-08-21 21:00:00|2633.53|2628.23|2640.32|2635.02|2649.82|2644.52|2626.66|2621.36|4597
1724277600000|2024-08-21 22:00:00|2640.22|2634.92|2633.69|2628.39|2644.83|2639.53|2633.06|2627.76|3438
1724281200000|2024-08-21 23:00:00|2633.72|2628.42|2633.34|2628.04|2636.5|2631.2|2623|2617.7|3511
1724284800000|2024-08-22 00:00:00|2633.36|2628.06|2631.7|2626.4|2642.74|2637.44|2631.11|2625.81|3088
1724288400000|2024-08-22 01:00:00|2631.45|2626.15|2630.89|2625.59|2633.96|2628.66|2625.66|2620.36|3252
1724292000000|2024-08-22 02:00:00|2630.66|2625.36|2605.65|2600.35|2631.2|2625.9|2587.03|2581.73|4344
1724295600000|2024-08-22 03:00:00|2605.72|2600.42|2619.33|2614.03|2620.26|2614.96|2600.97|2595.67|4073
1724299200000|2024-08-22 04:00:00|2619.32|2614.02|2629.04|2623.74|2629.05|2623.75|2616.6|2611.3|3785
1724302800000|2024-08-22 05:00:00|2628.85|2623.55|2622.22|2616.92|2629.04|2623.74|2619.25|2613.95|2753
1724306400000|2024-08-22 06:00:00|2622.06|2616.76|2630.35|2625.05|2632.6|2627.3|2620.9|2615.6|2460
1724310000000|2024-08-22 07:00:00|2630.25|2624.95|2639.1|2633.8|2644.45|2639.15|2629.45|2624.15|2471
1724313600000|2024-08-22 08:00:00|2639.05|2633.75|2636.87|2631.57|2643.75|2638.45|2632.36|2627.06|2443
1724317200000|2024-08-22 09:00:00|2636.56|2631.26|2627.06|2621.76|2639.6|2634.3|2627.06|2621.76|2851
1724320800000|2024-08-22 10:00:00|2627.25|2621.95|2643.8|2638.5|2646.56|2641.26|2622.85|2617.55|4046
1724324400000|2024-08-22 11:00:00|2643.86|2638.56|2644.79|2639.49|2646.59|2641.29|2635.4|2630.1|3043
1724328000000|2024-08-22 12:00:00|2644.16|2638.86|2627.81|2622.51|2647.58|2642.28|2624.89|2619.59|3628
1724331600000|2024-08-22 13:00:00|2627.78|2622.48|2623.53|2618.23|2632.65|2627.35|2613.14|2607.84|5180
1724335200000|2024-08-22 14:00:00|2623.63|2618.33|2604.96|2599.66|2624.03|2618.73|2602.37|2597.07|5693
1724338800000|2024-08-22 15:00:00|2604.86|2599.56|2602.06|2596.76|2615.8|2610.5|2593.65|2588.35|5504
1724342400000|2024-08-22 16:00:00|2601.88|2596.58|2608.45|2603.15|2619.2|2613.9|2600.7|2595.4|4127
1724346000000|2024-08-22 17:00:00|2608.5|2603.2|2606.5|2601.2|2616.87|2611.57|2604.25|2598.95|5211
1724349600000|2024-08-22 18:00:00|2606.48|2601.18|2609.38|2604.08|2621.82|2616.52|2604.27|2598.97|4493
1724353200000|2024-08-22 19:00:00|2608.97|2603.67|2609.33|2604.03|2613.55|2608.25|2602.23|2596.93|2849
1724356800000|2024-08-22 20:00:00|2609.34|2604.04|2628.04|2622.74|2628.76|2623.46|2609.23|2603.93|3305
1724360400000|2024-08-22 21:00:00|2627.56|2622.26|2626.67|2621.37|2629.24|2623.94|2618.79|2613.49|2274
1724364000000|2024-08-22 22:00:00|2626.7|2621.4|2627.09|2621.79|2628.71|2623.41|2622.74|2617.44|2488
1724367600000|2024-08-22 23:00:00|2627.11|2621.81|2625.73|2620.43|2627.48|2622.18|2620.84|2615.54|2345
1724371200000|2024-08-23 00:00:00|2625.84|2620.54|2641.55|2636.25|2655.68|2650.38|2624.38|2619.08|4647
1724374800000|2024-08-23 01:00:00|2641.61|2636.31|2641.5|2636.2|2645.92|2640.62|2634.8|2629.5|4257
1724378400000|2024-08-23 02:00:00|2641.44|2636.14|2637.05|2631.75|2645.05|2639.75|2635.95|2630.65|2938
1724382000000|2024-08-23 03:00:00|2637.2|2631.9|2638.49|2633.19|2642.24|2636.94|2636.15|2630.85|3634
1724385600000|2024-08-23 04:00:00|2638.57|2633.27|2641.18|2635.88|2642.96|2637.66|2637.55|2632.25|2813
1724389200000|2024-08-23 05:00:00|2641.16|2635.86|2677.49|2672.19|2680.25|2674.95|2641.16|2635.86|6797
1724392800000|2024-08-23 06:00:00|2677.48|2672.18|2684.63|2679.33|2692.05|2686.75|2673.98|2668.68|5251
1724396400000|2024-08-23 07:00:00|2684.54|2679.24|2672.05|2666.75|2687.55|2682.25|2669.46|2664.16|3453
1724400000000|2024-08-23 08:00:00|2671.89|2666.59|2677.25|2671.95|2679|2673.7|2669.38|2664.08|2529
1724403600000|2024-08-23 09:00:00|2677.4|2672.1|2669.69|2664.39|2683.65|2678.35|2667.09|2661.79|3750
1724407200000|2024-08-23 10:00:00|2669.82|2664.52|2668.5|2663.2|2674.93|2669.63|2667.81|2662.51|2390
1724410800000|2024-08-23 11:00:00|2668.48|2663.18|2655.77|2650.47|2670.1|2664.8|2654.82|2649.52|3565
1724414400000|2024-08-23 12:00:00|2655.78|2650.48|2671.57|2666.27|2671.93|2666.63|2655.45|2650.15|3099
1724418000000|2024-08-23 13:00:00|2671.6|2666.3|2662.04|2656.74|2671.65|2666.35|2650.06|2644.76|5180
1724421600000|2024-08-23 14:00:00|2662.3|2657|2654.26|2648.96|2701.97|2696.67|2635.53|2630.23|10294
1724425200000|2024-08-23 15:00:00|2653.69|2648.39|2673.72|2668.42|2682.62|2677.32|2650.14|2644.84|7125
1724428800000|2024-08-23 16:00:00|2673.75|2668.45|2681.44|2676.14|2682.96|2677.66|2665.94|2660.64|5503
1724432400000|2024-08-23 17:00:00|2681.62|2676.32|2729.85|2724.55|2733.49|2728.19|2673.24|2667.94|7422
1724436000000|2024-08-23 18:00:00|2729.95|2724.65|2728.91|2723.61|2743.12|2737.82|2715.36|2710.06|8369
1724439600000|2024-08-23 19:00:00|2728.8|2723.5|2749.86|2744.56|2753.55|2748.25|2722.64|2717.34|4219
1724443200000|2024-08-23 20:00:00|2750.07|2744.77|2755.65|2750.35|2765.24|2759.94|2748.68|2743.38|5972
1724482800000|2024-08-24 07:00:00|2759.24|2753.94|2761.8|2756.5|2766.23|2760.93|2758.65|2753.35|3244
1724486400000|2024-08-24 08:00:00|2761.88|2756.58|2779.13|2773.83|2781.27|2775.97|2758.96|2753.66|3654
1724490000000|2024-08-24 09:00:00|2779.14|2773.84|2777.54|2772.24|2787.74|2782.44|2770.55|2765.25|4119
1724493600000|2024-08-24 10:00:00|2777.34|2772.04|2771.25|2765.95|2780.97|2775.67|2767.97|2762.67|3752
1724497200000|2024-08-24 11:00:00|2771.5|2766.2|2759.88|2754.58|2774.82|2769.52|2759.73|2754.43|3354
1724500800000|2024-08-24 12:00:00|2759.87|2754.57|2760.12|2754.82|2767.5|2762.2|2756.41|2751.11|4188
1724504400000|2024-08-24 13:00:00|2760.13|2754.83|2762.05|2756.75|2766.82|2761.52|2756.25|2750.95|3834
1724508000000|2024-08-24 14:00:00|2762.06|2756.76|2762.87|2757.57|2766.91|2761.61|2756.06|2750.76|3448
1724511600000|2024-08-24 15:00:00|2762.85|2757.55|2764.65|2759.35|2766.6|2761.3|2758.09|2752.79|4261
1724515200000|2024-08-24 16:00:00|2764.48|2759.18|2817.11|2811.81|2822.56|2817.26|2763.65|2758.35|8313
1724518800000|2024-08-24 17:00:00|2817.05|2811.75|2786.58|2781.28|2817.3|2812|2781.49|2776.19|7031
1724522400000|2024-08-24 18:00:00|2786.61|2781.31|2787.37|2782.07|2804.68|2799.38|2774.95|2769.65|5855
1724526000000|2024-08-24 19:00:00|2787.39|2782.09|2796.42|2791.12|2803.31|2798.01|2786.21|2780.91|3440
1724529600000|2024-08-24 20:00:00|2796.5|2791.2|2794.4|2789.1|2809.74|2804.44|2792.59|2787.29|3366
1724533200000|2024-08-24 21:00:00|2794.67|2789.37|2743.92|2738.62|2795.38|2790.08|2735.66|2730.36|7298
1724536800000|2024-08-24 22:00:00|2743.58|2738.28|2755.11|2749.81|2762.49|2757.19|2740.44|2735.14|7718
1724540400000|2024-08-24 23:00:00|2755.07|2749.77|2771.99|2766.69|2773.27|2767.97|2754.98|2749.68|4059
1724544000000|2024-08-25 00:00:00|2771.79|2766.49|2761.39|2756.09|2785.05|2779.75|2757.91|2752.61|6396
1724547600000|2024-08-25 01:00:00|2761.44|2756.14|2762.32|2757.02|2773.98|2768.68|2752.72|2747.42|7057
1724551200000|2024-08-25 02:00:00|2762.39|2757.09|2767.5|2762.2|2769.95|2764.65|2759.85|2754.55|3425
1724554800000|2024-08-25 03:00:00|2767.49|2762.19|2767.17|2761.87|2768.56|2763.26|2759.08|2753.78|4560
1724558400000|2024-08-25 04:00:00|2767.21|2761.91|2770.26|2764.96|2771.31|2766.01|2758.87|2753.57|3671
1724562000000|2024-08-25 05:00:00|2770.38|2765.08|2767.01|2761.71|2772.98|2767.68|2764.77|2759.47|3060
1724565600000|2024-08-25 06:00:00|2766.94|2761.64|2757.91|2752.61|2767.54|2762.24|2756.33|2751.03|4135
1724569200000|2024-08-25 07:00:00|2758.01|2752.71|2746.87|2741.57|2759.19|2753.89|2736.87|2731.57|8929
1724572800000|2024-08-25 08:00:00|2746.9|2741.6|2754.25|2748.95|2756.88|2751.58|2741.19|2735.89|5045
1724576400000|2024-08-25 09:00:00|2754.26|2748.96|2758.95|2753.65|2760.63|2755.33|2749.08|2743.78|3656
1724580000000|2024-08-25 10:00:00|2759.07|2753.77|2756.23|2750.93|2763.67|2758.37|2753.86|2748.56|4031
1724583600000|2024-08-25 11:00:00|2756.18|2750.88|2754.01|2748.71|2762.6|2757.3|2753.41|2748.11|3275
1724587200000|2024-08-25 12:00:00|2754.02|2748.72|2756.28|2750.98|2756.97|2751.67|2749.46|2744.16|2936
1724590800000|2024-08-25 13:00:00|2756.2|2750.9|2767.18|2761.88|2771.65|2766.35|2753.23|2747.93|4890
1724594400000|2024-08-25 14:00:00|2767.11|2761.81|2768.19|2762.89|2775.28|2769.98|2764.15|2758.85|4225
1724598000000|2024-08-25 15:00:00|2768.12|2762.82|2766.97|2761.67|2775.24|2769.94|2763.46|2758.16|3613
1724601600000|2024-08-25 16:00:00|2767.17|2761.87|2766.52|2761.22|2773.46|2768.16|2763.81|2758.51|3599
1724605200000|2024-08-25 17:00:00|2766.54|2761.24|2774.72|2769.42|2776.56|2771.26|2765.88|2760.58|3354
1724608800000|2024-08-25 18:00:00|2774.77|2769.47|2767.46|2762.16|2775.83|2770.53|2764.43|2759.13|3491
1724612400000|2024-08-25 19:00:00|2767.47|2762.17|2771.8|2761.5|2772.74|2764.3|2766.14|2758.84|2631
1724616000000|2024-08-25 20:00:00|2771.83|2761.53|2772.9|2767.6|2778.55|2768.25|2771.02|2760.72|3086
1724619600000|2024-08-25 21:00:00|2772.93|2767.63|2782.44|2777.14|2795.26|2789.96|2772.65|2767.35|2439
1724623200000|2024-08-25 22:00:00|2782.15|2776.85|2773.97|2768.67|2790.59|2785.29|2768.77|2763.47|2590
1724626800000|2024-08-25 23:00:00|2774.8|2769.5|2749.58|2744.28|2782.35|2777.05|2743.65|2738.35|3692
1724630400000|2024-08-26 00:00:00|2749.56|2744.26|2756.29|2750.99|2764.65|2759.35|2746.51|2741.21|4689
1724634000000|2024-08-26 01:00:00|2756.45|2751.15|2748.59|2743.29|2759.81|2754.51|2743.21|2737.91|4512
1724637600000|2024-08-26 02:00:00|2748.65|2743.35|2744.69|2739.39|2751.36|2746.06|2723.75|2718.45|4944
1724641200000|2024-08-26 03:00:00|2744.85|2739.55|2747.43|2742.13|2748.45|2743.15|2742.11|2736.81|2693
1724644800000|2024-08-26 04:00:00|2747.9|2742.6|2753.95|2748.65|2755.43|2750.13|2745.55|2740.25|2372
1724648400000|2024-08-26 05:00:00|2754.05|2748.75|2746.76|2741.46|2754.25|2748.95|2744.05|2738.75|2402
1724652000000|2024-08-26 06:00:00|2746.85|2741.55|2740.53|2735.23|2749.65|2744.35|2736.45|2731.15|3108
1724655600000|2024-08-26 07:00:00|2741.1|2735.8|2736.53|2731.23|2745.56|2740.26|2732.45|2727.15|3012
1724659200000|2024-08-26 08:00:00|2736.16|2730.86|2738.95|2733.65|2745.72|2740.42|2734.76|2729.46|2792
1724662800000|2024-08-26 09:00:00|2739.05|2733.75|2742.66|2737.36|2743.12|2737.82|2715.71|2710.41|3802
1724666400000|2024-08-26 10:00:00|2742.59|2737.29|2739.85|2734.55|2751.48|2746.18|2739.74|2734.44|3010
1724670000000|2024-08-26 11:00:00|2739.99|2734.69|2740.4|2735.1|2748.99|2743.69|2737.89|2732.59|2295
1724673600000|2024-08-26 12:00:00|2740.33|2735.03|2728.73|2723.43|2745.14|2739.84|2721.45|2716.15|3673
1724677200000|2024-08-26 13:00:00|2728.75|2723.45|2730.71|2725.41|2739.96|2734.66|2718.2|2712.9|5849
1724680800000|2024-08-26 14:00:00|2730.74|2725.44|2728.11|2722.81|2733.85|2728.55|2708.7|2703.4|6702
1724684400000|2024-08-26 15:00:00|2728.17|2722.87|2724.45|2719.15|2732.46|2727.16|2706.35|2701.05|4651
1724688000000|2024-08-26 16:00:00|2725.07|2719.77|2729.22|2723.92|2734.76|2729.46|2718.98|2713.68|4342
1724691600000|2024-08-26 17:00:00|2729.25|2723.95|2697.65|2692.35|2733.05|2727.75|2692.05|2686.75|4163
1724695200000|2024-08-26 18:00:00|2698.1|2692.8|2701.17|2695.87|2707.05|2701.75|2678.78|2673.48|6084
1724698800000|2024-08-26 19:00:00|2701.11|2695.81|2683.53|2678.23|2703.36|2698.06|2680.75|2675.45|3965
1724702400000|2024-08-26 20:00:00|2683.55|2678.25|2691.87|2686.57|2695.88|2690.58|2674.43|2669.13|4475
1724706000000|2024-08-26 21:00:00|2691.58|2686.28|2688.19|2682.89|2691.58|2686.28|2670.22|2664.92|4481
1724709600000|2024-08-26 22:00:00|2688.22|2682.92|2689.41|2684.11|2694.61|2689.31|2686.24|2680.94|3318
1724713200000|2024-08-26 23:00:00|2689.5|2684.2|2683.33|2678.03|2695.85|2690.55|2682.16|2676.86|2700
1724716800000|2024-08-27 00:00:00|2683.2|2677.9|2680.15|2674.85|2696.44|2691.14|2676.7|2671.4|4014
1724720400000|2024-08-27 01:00:00|2680.06|2674.76|2682.91|2677.61|2696.43|2691.13|2678.95|2673.65|3401
1724724000000|2024-08-27 02:00:00|2683.01|2677.71|2679.75|2674.45|2692.42|2687.12|2674.58|2669.28|3459
1724727600000|2024-08-27 03:00:00|2679.83|2674.53|2688.05|2682.75|2688.85|2683.55|2670.05|2664.75|4019
1724731200000|2024-08-27 04:00:00|2688.11|2682.81|2689.13|2683.83|2692.07|2686.77|2683.34|2678.04|2690
1724734800000|2024-08-27 05:00:00|2689.07|2683.77|2699.49|2694.19|2702.43|2697.13|2689.06|2683.76|3772
1724738400000|2024-08-27 06:00:00|2699.62|2694.32|2681.53|2676.23|2701.37|2696.07|2677.2|2671.9|3625
1724742000000|2024-08-27 07:00:00|2681.69|2676.39|2690.55|2685.25|2695.33|2690.03|2681.26|2675.96|4407
1724745600000|2024-08-27 08:00:00|2690.69|2685.39|2687.7|2682.4|2694.72|2689.42|2678.07|2672.77|3974
1724749200000|2024-08-27 09:00:00|2687.81|2682.51|2676.94|2671.64|2691.44|2686.14|2671.6|2666.3|3840
1724752800000|2024-08-27 10:00:00|2676.88|2671.58|2640.53|2635.23|2676.88|2671.58|2638.64|2633.34|6223
1724756400000|2024-08-27 11:00:00|2640.62|2635.32|2629.32|2624.02|2640.84|2635.54|2621.92|2616.62|5323
1724760000000|2024-08-27 12:00:00|2629.3|2624|2623.78|2618.48|2631.56|2626.26|2610.88|2605.58|6425
1724763600000|2024-08-27 13:00:00|2623.95|2618.65|2612.55|2607.25|2627.61|2622.31|2606.95|2601.65|6587
1724767200000|2024-08-27 14:00:00|2612.65|2607.35|2588.48|2583.18|2615.16|2609.86|2563.05|2557.75|8482
1724770800000|2024-08-27 15:00:00|2588.2|2582.9|2581.74|2576.44|2597.97|2592.67|2577.66|2572.36|7034
1724774400000|2024-08-27 16:00:00|2581.66|2576.36|2568.88|2563.58|2590.36|2585.06|2567.79|2562.49|6879
1724778000000|2024-08-27 17:00:00|2568.86|2563.56|2588.78|2583.48|2588.84|2583.54|2566.26|2560.96|5705
1724781600000|2024-08-27 18:00:00|2588.73|2583.43|2588.33|2583.03|2593.15|2587.85|2579.15|2573.85|4312
1724785200000|2024-08-27 19:00:00|2588.38|2583.08|2586.78|2581.48|2594.45|2589.15|2581.26|2575.96|3691
1724788800000|2024-08-27 20:00:00|2586.67|2581.37|2584.01|2578.71|2590.15|2584.85|2576.23|2570.93|4154
1724792400000|2024-08-27 21:00:00|2583.94|2578.64|2493.04|2487.74|2587.6|2582.3|2418.43|2413.13|8929
1724796000000|2024-08-27 22:00:00|2493.12|2487.82|2463.22|2457.92|2493.9|2488.6|2398.56|2393.26|11365
1724799600000|2024-08-27 23:00:00|2462.93|2457.63|2460.45|2455.15|2471.64|2466.34|2454.5|2449.2|4711
1724803200000|2024-08-28 00:00:00|2460.42|2455.12|2443.48|2438.18|2460.85|2455.55|2431.77|2426.47|8748
1724806800000|2024-08-28 01:00:00|2443.46|2438.16|2445.83|2440.53|2453.2|2447.9|2422.63|2417.33|8697
1724810400000|2024-08-28 02:00:00|2445.59|2440.29|2462.76|2457.46|2466.82|2461.52|2441.8|2436.5|5581
1724814000000|2024-08-28 03:00:00|2462.65|2457.35|2481.1|2475.8|2482.73|2477.43|2461.4|2456.1|4785
1724817600000|2024-08-28 04:00:00|2481.22|2475.92|2474.65|2469.35|2488.44|2483.14|2470.69|2465.39|2967
1724821200000|2024-08-28 05:00:00|2473.93|2468.63|2467.21|2461.91|2487.32|2482.02|2462.85|2457.55|4472
1724824800000|2024-08-28 06:00:00|2467.16|2461.86|2465.29|2459.99|2472.65|2467.35|2464.8|2459.5|4005
1724828400000|2024-08-28 07:00:00|2465.6|2460.3|2439.95|2434.65|2469.02|2463.72|2436.27|2430.97|4288
1724832000000|2024-08-28 08:00:00|2439.94|2434.64|2466.07|2460.77|2468.51|2463.21|2432.26|2426.96|6497
1724835600000|2024-08-28 09:00:00|2466|2460.7|2543.75|2538.45|2552.46|2547.16|2465.38|2460.08|5538
1724839200000|2024-08-28 10:00:00|2543.42|2538.12|2524.08|2518.78|2546.45|2541.15|2515.35|2510.05|5250
1724842800000|2024-08-28 11:00:00|2524.2|2518.9|2525.85|2520.55|2537.16|2531.86|2520.72|2515.42|4066
1724846400000|2024-08-28 12:00:00|2525.47|2520.17|2529.18|2523.88|2542.05|2536.75|2524.23|2518.93|3913
1724850000000|2024-08-28 13:00:00|2529.25|2523.95|2487.15|2481.85|2533.3|2528|2485.66|2480.36|5603
1724853600000|2024-08-28 14:00:00|2487.04|2481.74|2506.65|2501.35|2533.71|2528.41|2484.73|2479.43|8731
1724857200000|2024-08-28 15:00:00|2506.19|2500.89|2499.06|2493.76|2506.45|2501.15|2472.54|2467.24|8969
1724860800000|2024-08-28 16:00:00|2498.86|2493.56|2517.39|2512.09|2520.39|2515.09|2459.16|2453.86|9687
1724864400000|2024-08-28 17:00:00|2517.46|2512.16|2504.61|2499.31|2530.29|2524.99|2502.61|2497.31|6611
1724868000000|2024-08-28 18:00:00|2504.06|2498.76|2535.46|2530.16|2542.41|2537.11|2499.84|2494.54|5386
1724871600000|2024-08-28 19:00:00|2535.65|2530.35|2508.08|2502.78|2548.75|2543.45|2504.28|2498.98|6851
1724875200000|2024-08-28 20:00:00|2508.02|2502.72|2540.49|2535.19|2556.46|2551.16|2507.72|2502.42|8800
1724878800000|2024-08-28 21:00:00|2540.57|2535.27|2533.42|2528.12|2557.19|2551.89|2531.69|2526.39|7012
1724882400000|2024-08-28 22:00:00|2533.7|2528.4|2535.13|2529.83|2537.81|2532.51|2519.45|2514.15|5499
1724886000000|2024-08-28 23:00:00|2535.11|2529.81|2531.02|2525.72|2539.48|2534.18|2526.25|2520.95|3462
1724889600000|2024-08-29 00:00:00|2531.01|2525.71|2536.87|2531.57|2537.86|2532.56|2521.92|2516.62|4779
1724893200000|2024-08-29 01:00:00|2536.89|2531.59|2524.68|2519.38|2540.55|2535.25|2518.15|2512.85|4601
1724896800000|2024-08-29 02:00:00|2524.66|2519.36|2531.36|2526.06|2533.74|2528.44|2515.28|2509.98|4172
1724900400000|2024-08-29 03:00:00|2531.27|2525.97|2526.05|2520.75|2534.12|2528.82|2523.66|2518.36|3306
1724904000000|2024-08-29 04:00:00|2526.14|2520.84|2527.89|2522.59|2530.05|2524.75|2521.65|2516.35|3696
1724907600000|2024-08-29 05:00:00|2527.77|2522.47|2543.37|2538.07|2544.4|2539.1|2526.62|2521.32|3883
1724911200000|2024-08-29 06:00:00|2543.33|2538.03|2553.12|2547.82|2561.6|2556.3|2539.37|2534.07|4545
1724914800000|2024-08-29 07:00:00|2553.2|2547.9|2551|2545.7|2559.36|2554.06|2547.3|2542|3733
1724918400000|2024-08-29 08:00:00|2550.51|2545.21|2547.49|2542.19|2554.74|2549.44|2542.61|2537.31|4453
1724922000000|2024-08-29 09:00:00|2547.51|2542.21|2546.65|2541.35|2557.65|2552.35|2545.44|2540.14|3574
1724925600000|2024-08-29 10:00:00|2546.6|2541.3|2544.99|2539.69|2550.65|2545.35|2540.66|2535.36|3472
1724929200000|2024-08-29 11:00:00|2544.46|2539.16|2558.17|2552.87|2576.83|2571.53|2542.44|2537.14|5942
1724932800000|2024-08-29 12:00:00|2558.04|2552.74|2575.57|2570.27|2584.19|2578.89|2555.43|2550.13|6266
1724936400000|2024-08-29 13:00:00|2575.79|2570.49|2573.55|2568.25|2581.06|2575.76|2560.24|2554.94|6457
1724940000000|2024-08-29 14:00:00|2573.74|2568.44|2572.05|2566.75|2581.72|2576.42|2561.96|2556.66|6795
1724943600000|2024-08-29 15:00:00|2572.15|2566.85|2579.8|2574.5|2598.96|2593.66|2570.38|2565.08|5614
1724947200000|2024-08-29 16:00:00|2579.3|2574|2573.32|2568.02|2588.36|2583.06|2564.77|2559.47|5109
1724950800000|2024-08-29 17:00:00|2573.27|2567.97|2579.25|2573.95|2582.24|2576.94|2567.48|2562.18|4587
1724954400000|2024-08-29 18:00:00|2579.21|2573.91|2523.25|2517.95|2580.45|2575.15|2513.48|2508.18|7799
1724958000000|2024-08-29 19:00:00|2522.99|2517.69|2531.22|2525.92|2542.93|2537.63|2514.42|2509.12|5721
1724961600000|2024-08-29 20:00:00|2531.21|2525.91|2542.9|2537.6|2546.28|2540.98|2530.54|2525.24|4050
1724965200000|2024-08-29 21:00:00|2542.91|2537.61|2532.65|2527.35|2543|2537.7|2532.01|2526.71|3546
1724968800000|2024-08-29 22:00:00|2532.62|2527.32|2526.71|2521.41|2534.39|2529.09|2508.76|2503.46|6667
1724972400000|2024-08-29 23:00:00|2526.67|2521.37|2530.56|2525.26|2533.84|2528.54|2523.5|2518.2|4129
1724976000000|2024-08-30 00:00:00|2530.4|2525.1|2525.86|2520.56|2537.92|2532.62|2520.76|2515.46|4826
1724979600000|2024-08-30 01:00:00|2525.65|2520.35|2527.7|2522.4|2532.64|2527.34|2518.28|2512.98|4775
1724983200000|2024-08-30 02:00:00|2527.6|2522.3|2517.99|2512.69|2532|2526.7|2514.66|2509.36|4845
1724986800000|2024-08-30 03:00:00|2518.06|2512.76|2519.39|2514.09|2526.11|2520.81|2507.8|2502.5|5315
1724990400000|2024-08-30 04:00:00|2519.36|2514.06|2521.53|2516.23|2529.06|2523.76|2519.36|2514.06|3861
1724994000000|2024-08-30 05:00:00|2521.56|2516.26|2513.47|2508.17|2522.33|2517.03|2507.02|2501.72|4778
1724997600000|2024-08-30 06:00:00|2513.75|2508.45|2531.03|2525.73|2532.71|2527.41|2508.96|2503.66|4540
1725001200000|2024-08-30 07:00:00|2530.86|2525.56|2520.04|2514.74|2535.98|2530.68|2517.38|2512.08|4894
1725004800000|2024-08-30 08:00:00|2520|2514.7|2524.88|2519.58|2528.95|2523.65|2517.33|2512.03|3266
1725008400000|2024-08-30 09:00:00|2524.89|2519.59|2529.69|2524.39|2529.77|2524.47|2522.65|2517.35|1558
1723280400000|2024-08-10 09:00:00|2632.88|2627.58|2635.61|2630.31|2643.25|2637.95|2629.01|2623.71|7593
1723284000000|2024-08-10 10:00:00|2635.55|2630.25|2632.67|2627.37|2642.02|2636.72|2627.67|2622.37|8005
1723287600000|2024-08-10 11:00:00|2632.74|2627.44|2639.71|2634.41|2645.73|2640.43|2630.97|2625.67|7178
1723291200000|2024-08-10 12:00:00|2639.69|2634.39|2633.41|2628.11|2641.07|2635.77|2631.39|2626.09|6115
1723294800000|2024-08-10 13:00:00|2633.39|2628.09|2612.2|2606.9|2634.81|2629.51|2609.78|2604.48|8163
1723298400000|2024-08-10 14:00:00|2612.15|2606.85|2613.48|2608.18|2621.35|2616.05|2607.22|2601.92|7403
1723302000000|2024-08-10 15:00:00|2613.45|2608.15|2602.15|2596.85|2625.6|2620.3|2600.19|2594.89|8370
1723305600000|2024-08-10 16:00:00|2602.32|2597.02|2610.25|2604.95|2611.79|2606.49|2592.94|2587.64|8318
1723309200000|2024-08-10 17:00:00|2610.23|2604.93|2613.34|2608.04|2618.02|2612.72|2602.87|2597.57|6362
1723312800000|2024-08-10 18:00:00|2613.36|2608.06|2603.97|2598.67|2625.14|2619.84|2602.73|2597.43|8625
1723316400000|2024-08-10 19:00:00|2604.01|2598.71|2605.78|2600.48|2614.23|2608.93|2598.51|2593.21|7205
1723320000000|2024-08-10 20:00:00|2605.81|2600.51|2607.74|2602.44|2610.05|2604.75|2599.46|2594.16|5708
1723323600000|2024-08-10 21:00:00|2607.75|2602.45|2616.34|2611.04|2620.59|2615.29|2606.96|2601.66|4195
1723327200000|2024-08-10 22:00:00|2616.27|2610.97|2609.43|2604.13|2616.46|2611.16|2607.72|2602.42|6902
1723330800000|2024-08-10 23:00:00|2609.48|2604.18|2612.6|2607.3|2612.89|2607.59|2603.25|2597.95|6378
1723334400000|2024-08-11 00:00:00|2612.54|2607.24|2627.89|2622.59|2631.94|2626.64|2608.9|2603.6|9534
1723338000000|2024-08-11 01:00:00|2627.63|2622.33|2632.65|2627.35|2634.65|2629.35|2621.37|2616.07|8831
1723341600000|2024-08-11 02:00:00|2632.64|2627.34|2627.99|2622.69|2634.23|2628.93|2625.24|2619.94|7496
1723345200000|2024-08-11 03:00:00|2627.97|2622.67|2649.57|2644.27|2670.63|2665.33|2627.97|2622.67|10157
1723348800000|2024-08-11 04:00:00|2649.52|2644.22|2647.53|2642.23|2656.69|2651.39|2637.38|2632.08|8730
1723352400000|2024-08-11 05:00:00|2647.51|2642.21|2664.14|2658.84|2669.08|2663.78|2646.38|2641.08|6771
1723356000000|2024-08-11 06:00:00|2664.13|2658.83|2662.8|2657.5|2668.43|2663.13|2654.64|2649.34|7809
1723359600000|2024-08-11 07:00:00|2662.81|2657.51|2680.96|2675.66|2684.15|2678.85|2662.81|2657.51|8387
1723363200000|2024-08-11 08:00:00|2680.92|2675.62|2688.82|2683.52|2699.88|2694.58|2677.7|2672.4|7553
1723366800000|2024-08-11 09:00:00|2688.89|2683.59|2687.39|2682.09|2721.62|2716.32|2685.68|2680.38|9834
1723370400000|2024-08-11 10:00:00|2687.48|2682.18|2678.69|2673.39|2697.75|2692.45|2677.67|2672.37|9253
1723374000000|2024-08-11 11:00:00|2678.68|2673.38|2656.45|2651.15|2680.97|2675.67|2648.19|2642.89|10997
1723377600000|2024-08-11 12:00:00|2656.41|2651.11|2641.14|2635.84|2659.13|2653.83|2629.52|2624.22|10789
1723381200000|2024-08-11 13:00:00|2641.11|2635.81|2641.72|2636.42|2648.06|2642.76|2620.94|2615.64|11188
1723384800000|2024-08-11 14:00:00|2641.64|2636.34|2618.9|2613.6|2655.07|2649.77|2607.32|2602.02|11497
1723388400000|2024-08-11 15:00:00|2618.82|2613.52|2617.08|2611.78|2626.6|2621.3|2598.02|2592.72|12176
1723392000000|2024-08-11 16:00:00|2617.12|2611.82|2629.01|2623.71|2636.71|2631.41|2606.95|2601.65|9688
1723395600000|2024-08-11 17:00:00|2629.03|2623.73|2639.97|2634.67|2645.28|2639.98|2621.4|2616.1|8853
1723399200000|2024-08-11 18:00:00|2639.93|2634.63|2641.96|2636.66|2648.54|2643.24|2632.18|2626.88|9319
1723402800000|2024-08-11 19:00:00|2642.02|2636.72|2604.9|2594.6|2642.43|2637.13|2602.03|2591.73|11671
1723406400000|2024-08-11 20:00:00|2604.62|2594.32|2562.77|2552.47|2608.36|2598.06|2546.47|2536.17|13163
1723410000000|2024-08-11 21:00:00|2562.63|2552.33|2584.06|2578.76|2587.24|2581.94|2547.03|2541.73|6947
1723413600000|2024-08-11 22:00:00|2584.2|2578.9|2570.21|2564.91|2597.46|2592.16|2544.13|2538.83|9399
1723417200000|2024-08-11 23:00:00|2570.28|2564.98|2558.12|2552.82|2570.45|2565.15|2554.76|2549.46|7034
1723420800000|2024-08-12 00:00:00|2558.24|2552.94|2540.2|2534.9|2580.43|2575.13|2513.29|2507.99|9783
1723424400000|2024-08-12 01:00:00|2540.03|2534.73|2552.46|2547.16|2562.24|2556.94|2531.92|2526.62|9187
1723428000000|2024-08-12 02:00:00|2552.49|2547.19|2553.98|2548.68|2555.8|2550.5|2536.88|2531.58|7884
1723431600000|2024-08-12 03:00:00|2554.06|2548.76|2543.95|2538.65|2559.36|2554.06|2533.8|2528.5|7453
1723435200000|2024-08-12 04:00:00|2543.73|2538.43|2541.98|2536.68|2554.58|2549.28|2537.78|2532.48|6183
1723438800000|2024-08-12 05:00:00|2541.84|2536.54|2556.32|2551.02|2557.32|2552.02|2537.91|2532.61|5912
1723442400000|2024-08-12 06:00:00|2556.28|2550.98|2555.56|2550.26|2564.46|2559.16|2544.55|2539.25|6110
1723446000000|2024-08-12 07:00:00|2555.54|2550.24|2570.71|2565.41|2584.96|2579.66|2519.39|2514.09|9604
1723449600000|2024-08-12 08:00:00|2570.77|2565.47|2565.92|2560.62|2599.37|2594.07|2561.22|2555.92|7753
1723453200000|2024-08-12 09:00:00|2565.93|2560.63|2599.04|2593.74|2601.57|2596.27|2565.49|2560.19|6848
1723456800000|2024-08-12 10:00:00|2599.09|2593.79|2644.61|2639.31|2645.97|2640.67|2590.87|2585.57|7374
1723460400000|2024-08-12 11:00:00|2644.65|2639.35|2676.26|2670.96|2685.73|2680.43|2638.93|2633.63|8116
1723464000000|2024-08-12 12:00:00|2676.09|2670.79|2687.86|2682.56|2702.2|2696.9|2668.78|2663.48|7099
1723467600000|2024-08-12 13:00:00|2688.19|2682.89|2616.96|2611.66|2706.71|2701.41|2606.62|2601.32|8252
1723471200000|2024-08-12 14:00:00|2616.98|2611.68|2705.43|2700.13|2723.75|2718.45|2595.6|2590.3|11111
1723474800000|2024-08-12 15:00:00|2705.41|2700.11|2692.25|2686.95|2714.75|2709.45|2651.2|2645.9|11274
1723478400000|2024-08-12 16:00:00|2692.11|2686.81|2671.28|2665.98|2701.75|2696.45|2666.57|2661.27|9247
1723482000000|2024-08-12 17:00:00|2671.12|2665.82|2657.88|2652.58|2682.05|2676.75|2656.86|2651.56|8501
1723485600000|2024-08-12 18:00:00|2657.91|2652.61|2635.25|2629.95|2678.16|2672.86|2631.05|2625.75|8593
1723489200000|2024-08-12 19:00:00|2635.79|2630.49|2662.54|2657.24|2666.8|2661.5|2635.79|2630.49|8181
1723492800000|2024-08-12 20:00:00|2662.63|2657.33|2683.99|2678.69|2708.57|2703.27|2661.66|2656.36|8898
1723496400000|2024-08-12 21:00:00|2683.96|2678.66|2686.46|2681.16|2695.79|2690.49|2661.66|2656.36|8087
1723500000000|2024-08-12 22:00:00|2686.5|2681.2|2699.12|2693.82|2706.45|2701.15|2684.65|2679.35|6530
1723503600000|2024-08-12 23:00:00|2699.09|2693.79|2725.45|2720.15|2752.46|2747.16|2697.84|2692.54|8321
1723507200000|2024-08-13 00:00:00|2725.48|2720.18|2721.22|2715.92|2733.05|2727.75|2707.9|2702.6|7866
1723510800000|2024-08-13 01:00:00|2721.25|2715.95|2735.56|2730.26|2736.74|2731.44|2709.76|2704.46|7058
1723514400000|2024-08-13 02:00:00|2735.81|2730.51|2717.07|2711.77|2741.05|2735.75|2695.38|2690.08|6905
1723518000000|2024-08-13 03:00:00|2717.13|2711.83|2659.05|2653.75|2718.5|2713.2|2654.01|2648.71|7888
1723521600000|2024-08-13 04:00:00|2658.98|2653.68|2664.01|2658.71|2665.04|2659.74|2645.2|2639.9|5363
1723525200000|2024-08-13 05:00:00|2663.5|2658.2|2655.66|2650.36|2666.65|2661.35|2654.32|2649.02|4418
1723528800000|2024-08-13 06:00:00|2655.47|2650.17|2657.26|2651.96|2660.99|2655.69|2638.45|2633.15|5422
1723532400000|2024-08-13 07:00:00|2657.55|2652.25|2651.6|2646.3|2664.94|2659.64|2645.65|2640.35|5564
1723536000000|2024-08-13 08:00:00|2651.9|2646.6|2645.54|2640.24|2661.15|2655.85|2635.75|2630.45|5065
1723539600000|2024-08-13 09:00:00|2645.65|2640.35|2644.99|2639.69|2650.11|2644.81|2630.1|2624.8|6250
1723543200000|2024-08-13 10:00:00|2644.58|2639.28|2636.85|2631.55|2647.06|2641.76|2614.07|2608.77|6114
1723546800000|2024-08-13 11:00:00|2636.66|2631.36|2647.17|2641.87|2650.57|2645.27|2633.29|2627.99|4566
1723550400000|2024-08-13 12:00:00|2647.18|2641.88|2653.09|2647.79|2665.72|2660.42|2636.96|2631.66|7095
1723554000000|2024-08-13 13:00:00|2653.03|2647.73|2672|2666.7|2677.45|2672.15|2638.95|2633.65|7205
1723557600000|2024-08-13 14:00:00|2672.14|2666.84|2665|2659.7|2677.5|2672.2|2634.21|2628.91|7528
1723561200000|2024-08-13 15:00:00|2664.65|2659.35|2655.18|2649.88|2667.25|2661.95|2647.02|2641.72|5743
1723564800000|2024-08-13 16:00:00|2655.44|2650.14|2718.49|2713.19|2720.05|2714.75|2652.77|2647.47|8029
1723568400000|2024-08-13 17:00:00|2718.98|2713.68|2716.3|2711|2732.94|2727.64|2705.45|2700.15|6941
1723572000000|2024-08-13 18:00:00|2716.4|2711.1|2701.08|2695.78|2716.75|2711.45|2691|2685.7|4961
1723575600000|2024-08-13 19:00:00|2700.99|2695.69|2714.76|2709.46|2721.37|2716.07|2677.76|2672.46|5700
1723579200000|2024-08-13 20:00:00|2714.11|2708.81|2701.46|2696.16|2717.95|2712.65|2701.41|2696.11|4757
1723582800000|2024-08-13 21:00:00|2701.5|2696.2|2732.85|2727.55|2733.25|2727.95|2697.66|2692.36|4765
1723586400000|2024-08-13 22:00:00|2732.86|2727.56|2716.35|2711.05|2737.08|2731.78|2711.09|2705.79|5155
1723590000000|2024-08-13 23:00:00|2716.72|2711.42|2705.09|2699.79|2716.9|2711.6|2696.15|2690.85|3167
1723593600000|2024-08-14 00:00:00|2705.35|2700.05|2718.6|2713.3|2719.58|2714.28|2696.16|2690.86|4695
1723597200000|2024-08-14 01:00:00|2718.73|2713.43|2694.1|2688.8|2722.58|2717.28|2693.35|2688.05|4249
1723600800000|2024-08-14 02:00:00|2694.14|2688.84|2712.7|2707.4|2715.59|2710.29|2689.31|2684.01|5947
1723604400000|2024-08-14 03:00:00|2712.8|2707.5|2712.19|2706.89|2728.26|2722.96|2708.05|2702.75|4174
1723608000000|2024-08-14 04:00:00|2712.7|2707.4|2723.66|2718.36|2727.52|2722.22|2710.99|2705.69|5082
1723611600000|2024-08-14 05:00:00|2724.1|2718.8|2727.32|2722.02|2746.29|2740.99|2718.33|2713.03|4301
1723615200000|2024-08-14 06:00:00|2726.27|2720.97|2730.81|2725.51|2752.61|2747.31|2720.65|2715.35|8189
1723618800000|2024-08-14 07:00:00|2730.85|2725.55|2730.18|2724.88|2732.37|2727.07|2721.47|2716.17|5076
1723622400000|2024-08-14 08:00:00|2730.64|2725.34|2728.65|2723.35|2739.73|2734.43|2718.45|2713.15|4605
1723626000000|2024-08-14 09:00:00|2729.05|2723.75|2724.62|2719.32|2733.3|2728|2723|2717.7|3671
1723629600000|2024-08-14 10:00:00|2724.53|2719.23|2745.95|2740.65|2766.4|2761.1|2723.46|2718.16|6686
1723633200000|2024-08-14 11:00:00|2745.8|2740.5|2755.23|2749.93|2761.05|2755.75|2729.27|2723.97|5436
1723636800000|2024-08-14 12:00:00|2755.02|2749.72|2735.74|2730.44|2781.29|2775.99|2723.57|2718.27|8053
1723640400000|2024-08-14 13:00:00|2735.61|2730.31|2661.75|2656.45|2741.44|2736.14|2654.51|2649.21|7620
1723644000000|2024-08-14 14:00:00|2661.9|2656.6|2656.41|2651.11|2672.21|2666.91|2636.22|2630.92|8454
1723647600000|2024-08-14 15:00:00|2656.95|2651.65|2677.44|2672.14|2688.1|2682.8|2641.23|2635.93|7230
1723651200000|2024-08-14 16:00:00|2677.41|2672.11|2667.01|2661.71|2677.9|2672.6|2644.32|2639.02|7439
1723654800000|2024-08-14 17:00:00|2667.06|2661.76|2661.14|2655.84|2674.7|2669.4|2654.05|2648.75|6089
1723658400000|2024-08-14 18:00:00|2661.09|2655.79|2662.06|2656.76|2671.23|2665.93|2649.86|2644.56|5514
1723662000000|2024-08-14 19:00:00|2661.98|2656.68|2672.04|2666.74|2674.67|2669.37|2654.06|2648.76|6840
1723665600000|2024-08-14 20:00:00|2671.75|2666.45|2679.06|2673.76|2681.5|2676.2|2669.25|2663.95|4800
1723669200000|2024-08-14 21:00:00|2679.17|2673.87|2666.54|2661.24|2682.19|2676.89|2665.72|2660.42|2807
1723672800000|2024-08-14 22:00:00|2666.58|2661.28|2672.65|2667.35|2673.53|2668.23|2644.38|2639.08|6497
1723676400000|2024-08-14 23:00:00|2672.7|2667.4|2664.33|2659.03|2676.65|2671.35|2663.48|2658.18|3096
1723680000000|2024-08-15 00:00:00|2664.6|2659.3|2669.05|2663.75|2676.25|2670.95|2657.73|2652.43|5018
1723683600000|2024-08-15 01:00:00|2669.13|2663.83|2647.15|2641.85|2670.1|2664.8|2640.75|2635.45|5340
1723687200000|2024-08-15 02:00:00|2646.88|2641.58|2651.32|2646.02|2665.5|2660.2|2636.95|2631.65|6893
1723690800000|2024-08-15 03:00:00|2651.34|2646.04|2655.15|2649.85|2658.49|2653.19|2649.9|2644.6|3716
1723694400000|2024-08-15 04:00:00|2655.3|2650|2655.21|2649.91|2657.06|2651.76|2645.43|2640.13|4375
1723698000000|2024-08-15 05:00:00|2654.96|2649.66|2639.64|2634.34|2658.95|2653.65|2635.66|2630.36|4797
1723701600000|2024-08-15 06:00:00|2639.69|2634.39|2626.45|2621.15|2643.82|2638.52|2614.55|2609.25|7409
1723705200000|2024-08-15 07:00:00|2626.36|2621.06|2617.48|2612.18|2627.36|2622.06|2592.14|2586.84|6709
1723708800000|2024-08-15 08:00:00|2617.55|2612.25|2624.13|2618.83|2624.41|2619.11|2608.36|2603.06|5262
1723712400000|2024-08-15 09:00:00|2624.2|2618.9|2626.15|2620.85|2633.35|2628.05|2620.31|2615.01|4311
1723716000000|2024-08-15 10:00:00|2625.94|2620.64|2620.69|2615.39|2629.4|2624.1|2617.01|2611.71|3803
1723719600000|2024-08-15 11:00:00|2620.67|2615.37|2640.45|2635.15|2646.19|2640.89|2619.76|2614.46|5245
1723723200000|2024-08-15 12:00:00|2639.89|2634.59|2644.58|2639.28|2669.44|2664.14|2635.95|2630.65|8055
1723726800000|2024-08-15 13:00:00|2644.65|2639.35|2665.23|2659.93|2671.05|2665.75|2636.61|2631.31|7358
1723730400000|2024-08-15 14:00:00|2665.16|2659.86|2657.15|2651.85|2671.83|2666.53|2649.71|2644.41|5933
1723734000000|2024-08-15 15:00:00|2657.45|2652.15|2671.09|2665.79|2678.05|2672.75|2649.98|2644.68|4832
1723737600000|2024-08-15 16:00:00|2671|2665.7|2661.05|2655.75|2677.75|2672.45|2655.64|2650.34|4693
1723741200000|2024-08-15 17:00:00|2661.1|2655.8|2617.09|2611.79|2663.39|2658.09|2611.55|2606.25|6933
1723744800000|2024-08-15 18:00:00|2617.18|2611.88|2557.06|2551.76|2617.25|2611.95|2545.2|2539.9|11097
1723748400000|2024-08-15 19:00:00|2557.12|2551.82|2552.7|2547.4|2559.96|2554.66|2524.9|2519.6|9246
1723752000000|2024-08-15 20:00:00|2552.59|2547.29|2551.15|2545.85|2553.66|2548.36|2520.13|2514.83|5340
1723755600000|2024-08-15 21:00:00|2551.73|2546.43|2575.14|2569.84|2575.94|2570.64|2536.63|2531.33|8909
1723759200000|2024-08-15 22:00:00|2574.93|2569.63|2579.21|2573.91|2592.16|2586.86|2563.25|2557.95|5561
1723762800000|2024-08-15 23:00:00|2579.03|2573.73|2572.74|2567.44|2584.33|2579.03|2569.33|2564.03|4463
1723766400000|2024-08-16 00:00:00|2572.69|2567.39|2575.59|2570.29|2582.28|2576.98|2569.15|2563.85|4837
1723770000000|2024-08-16 01:00:00|2575.57|2570.27|2575.2|2569.9|2581.61|2576.31|2554.87|2549.57|5375
1723773600000|2024-08-16 02:00:00|2575.29|2569.99|2597.03|2591.73|2611.88|2606.58|2563.98|2558.68|6355
1723777200000|2024-08-16 03:00:00|2597.05|2591.75|2582.73|2577.43|2597.05|2591.75|2579.36|2574.06|5543
1723780800000|2024-08-16 04:00:00|2582.78|2577.48|2599.84|2594.54|2600.35|2595.05|2580.75|2575.45|4722
1723784400000|2024-08-16 05:00:00|2599.79|2594.49|2599.57|2594.27|2606.7|2601.4|2594.86|2589.56|3921
1723788000000|2024-08-16 06:00:00|2599.59|2594.29|2628.96|2623.66|2630.76|2625.46|2596.2|2590.9|5058
1723791600000|2024-08-16 07:00:00|2628.97|2623.67|2620.07|2614.77|2631.78|2626.48|2616.06|2610.76|3130
1723795200000|2024-08-16 08:00:00|2620.05|2614.75|2620.64|2615.34|2628.48|2623.18|2613.84|2608.54|3547
1723798800000|2024-08-16 09:00:00|2620.69|2615.39|2628.84|2623.54|2628.87|2623.57|2615.18|2609.88|3838
1723802400000|2024-08-16 10:00:00|2628.87|2623.57|2620.97|2615.67|2629.12|2623.82|2614.75|2609.45|3881
1723806000000|2024-08-16 11:00:00|2620.72|2615.42|2615.17|2609.87|2627.65|2622.35|2609.64|2604.34|4390
1723809600000|2024-08-16 12:00:00|2615.65|2610.35|2577.85|2572.55|2619.65|2614.35|2564.35|2559.05|6989
1723813200000|2024-08-16 13:00:00|2578.15|2572.85|2596.41|2591.11|2621.45|2616.15|2569.74|2564.44|8721
1723816800000|2024-08-16 14:00:00|2595.84|2590.54|2584.66|2579.36|2602.45|2597.15|2574.66|2569.36|7464
1723820400000|2024-08-16 15:00:00|2584.8|2579.5|2572.35|2567.05|2596.01|2590.71|2554.74|2549.44|6969
1723824000000|2024-08-16 16:00:00|2571.8|2566.5|2597.3|2592|2613.5|2608.2|2566.85|2561.55|7032
1723827600000|2024-08-16 17:00:00|2597.32|2592.02|2613.82|2608.52|2617.07|2611.77|2571.48|2566.18|7929
1723831200000|2024-08-16 18:00:00|2613.83|2608.53|2617.6|2612.3|2633.26|2627.96|2606.67|2601.37|7853
1723834800000|2024-08-16 19:00:00|2617.74|2612.44|2622.48|2617.18|2631.95|2626.65|2615.66|2610.36|5934
1723838400000|2024-08-16 20:00:00|2623.17|2617.87|2614.46|2609.16|2628.78|2623.48|2613.6|2608.3|8607
1723878000000|2024-08-17 07:00:00|2600.17|2594.87|2602.74|2597.44|2603.11|2597.81|2594.03|2588.73|3478
1723881600000|2024-08-17 08:00:00|2602.77|2597.47|2604.02|2598.72|2604.63|2599.33|2597.33|2592.03|3220
1723885200000|2024-08-17 09:00:00|2604.04|2598.74|2606.98|2601.68|2610.03|2604.73|2599.79|2594.49|4372
1723888800000|2024-08-17 10:00:00|2607.02|2601.72|2599.67|2594.37|2608.79|2603.49|2598.92|2593.62|3603
1723892400000|2024-08-17 11:00:00|2599.66|2594.36|2602.15|2596.85|2604.08|2598.78|2596.14|2590.84|3748
1723896000000|2024-08-17 12:00:00|2602.14|2596.84|2606.06|2600.76|2607.47|2602.17|2599.58|2594.28|3179
1723899600000|2024-08-17 13:00:00|2606.07|2600.77|2607.28|2601.98|2616.88|2611.58|2602.27|2596.97|6382
1723903200000|2024-08-17 14:00:00|2607.29|2601.99|2616.38|2611.08|2618.62|2613.32|2602.32|2597.02|5556
1723906800000|2024-08-17 15:00:00|2616.39|2611.09|2609.49|2604.19|2621.18|2615.88|2608.22|2602.92|6150
1723910400000|2024-08-17 16:00:00|2609.52|2604.22|2623.21|2617.91|2628.97|2623.67|2609.52|2604.22|5247
1723914000000|2024-08-17 17:00:00|2623.19|2617.89|2618.35|2613.05|2630.02|2624.72|2618.04|2612.74|5306
1723917600000|2024-08-17 18:00:00|2618.37|2613.07|2613.67|2608.37|2621.11|2615.81|2610.62|2605.32|4263
1723921200000|2024-08-17 19:00:00|2613.65|2608.35|2617.69|2612.39|2619.3|2614|2611.59|2606.29|3698
1723924800000|2024-08-17 20:00:00|2617.71|2612.41|2617.3|2612|2620.62|2615.32|2614.03|2608.73|3439
1723928400000|2024-08-17 21:00:00|2617.28|2611.98|2610.12|2604.82|2619.71|2614.41|2602.93|2597.63|3339
1723932000000|2024-08-17 22:00:00|2610.13|2604.83|2611.58|2606.28|2616.97|2611.67|2609.75|2604.45|3523
1723935600000|2024-08-17 23:00:00|2611.91|2606.61|2617.11|2611.81|2617.29|2611.99|2610.19|2604.89|3136
1723939200000|2024-08-18 00:00:00|2617.1|2611.8|2619.85|2614.55|2626.39|2621.09|2613.9|2608.6|5058
1723942800000|2024-08-18 01:00:00|2619.84|2614.54|2611.32|2606.02|2622.45|2617.15|2608.75|2603.45|4708
1723946400000|2024-08-18 02:00:00|2611.31|2606.01|2633.85|2628.55|2638.8|2633.5|2608|2602.7|5250
1723950000000|2024-08-18 03:00:00|2633.87|2628.57|2609.49|2604.19|2640.52|2635.22|2608.74|2603.44|8041
1723953600000|2024-08-18 04:00:00|2609.35|2604.05|2605.58|2600.28|2611.18|2605.88|2597.77|2592.47|4894
1723957200000|2024-08-18 05:00:00|2605.59|2600.29|2605.75|2600.45|2613.13|2607.83|2602.29|2596.99|4107
1723960800000|2024-08-18 06:00:00|2605.71|2600.41|2609.16|2603.86|2611.24|2605.94|2604.52|2599.22|2687
1723964400000|2024-08-18 07:00:00|2609.18|2603.88|2610.47|2605.17|2611.49|2606.19|2605.49|2600.19|3753
1723968000000|2024-08-18 08:00:00|2610.44|2605.14|2620.13|2614.83|2622.04|2616.74|2608.17|2602.87|3677
1723971600000|2024-08-18 09:00:00|2620.14|2614.84|2648.06|2642.76|2667.3|2662|2618.64|2613.34|5578
1723975200000|2024-08-18 10:00:00|2648.05|2642.75|2647.6|2642.3|2666.48|2661.18|2647.57|2642.27|6700
1723978800000|2024-08-18 11:00:00|2647.5|2642.2|2651.92|2646.62|2655.38|2650.08|2645.52|2640.22|3881
1723982400000|2024-08-18 12:00:00|2651.91|2646.61|2669.85|2664.55|2689.28|2683.98|2646.03|2640.73|5926
1723986000000|2024-08-18 13:00:00|2669.72|2664.42|2664.71|2659.41|2686.33|2681.03|2664.61|2659.31|6778
1723989600000|2024-08-18 14:00:00|2664.74|2659.44|2666.87|2661.57|2673.46|2668.16|2660.87|2655.57|6231
1723993200000|2024-08-18 15:00:00|2666.88|2661.58|2674.77|2669.47|2676.6|2671.3|2662.48|2657.18|5699
1723996800000|2024-08-18 16:00:00|2674.85|2669.55|2671.67|2666.37|2681.09|2675.79|2669.81|2664.51|5674
1724000400000|2024-08-18 17:00:00|2671.61|2666.31|2653.83|2648.53|2673.54|2668.24|2646.79|2641.49|7753
1724004000000|2024-08-18 18:00:00|2653.82|2648.52|2662.98|2657.68|2663.65|2658.35|2650.36|2645.06|5665
1724007600000|2024-08-18 19:00:00|2662.93|2657.63|2673.07|2662.77|2675.19|2666.2|2661.27|2655.97|4336
1724011200000|2024-08-18 20:00:00|2673.11|2662.81|2671.2|2660.9|2675.57|2665.27|2668.91|2658.61|3752
1724014800000|2024-08-18 21:00:00|2671.17|2660.87|2646.25|2640.95|2671.25|2663.44|2640.28|2634.98|1378
1724018400000|2024-08-18 22:00:00|2646.24|2640.94|2649.15|2643.85|2660.8|2655.5|2645.58|2640.28|3639
1724022000000|2024-08-18 23:00:00|2649.2|2643.9|2614.82|2609.52|2651.17|2645.87|2612.84|2607.54|6631
1724025600000|2024-08-19 00:00:00|2614.95|2609.65|2614.96|2609.66|2630.13|2624.83|2607.35|2602.05|7914
1724029200000|2024-08-19 01:00:00|2614.99|2609.69|2633.87|2628.57|2641.59|2636.29|2613.57|2608.27|6375
1724032800000|2024-08-19 02:00:00|2633.86|2628.56|2642.21|2636.91|2645.55|2640.25|2629.89|2624.59|4100
1724036400000|2024-08-19 03:00:00|2642.47|2637.17|2647.28|2641.98|2650.18|2644.88|2638.75|2633.45|4209
1724040000000|2024-08-19 04:00:00|2646.96|2641.66|2638.94|2633.64|2650.85|2645.55|2634.14|2628.84|4353
1724043600000|2024-08-19 05:00:00|2639.04|2633.74|2628.2|2622.9|2641.05|2635.75|2623.07|2617.77|3974
1724047200000|2024-08-19 06:00:00|2628.24|2622.94|2628.7|2623.4|2635.25|2629.95|2621.94|2616.64|3909
1724050800000|2024-08-19 07:00:00|2628.16|2622.86|2617.11|2611.81|2635.07|2629.77|2614.93|2609.63|3322
1724054400000|2024-08-19 08:00:00|2617.17|2611.87|2618.02|2612.72|2625.15|2619.85|2613.8|2608.5|4039
1724058000000|2024-08-19 09:00:00|2617.92|2612.62|2583.15|2577.85|2624.95|2619.65|2573|2567.7|4746
1724061600000|2024-08-19 10:00:00|2583.25|2577.95|2579.46|2574.16|2588.41|2583.11|2571.27|2565.97|4173
1724065200000|2024-08-19 11:00:00|2579.38|2574.08|2590.35|2585.05|2594|2588.7|2573.27|2567.97|3347
1724068800000|2024-08-19 12:00:00|2590.26|2584.96|2588.48|2583.18|2596.25|2590.95|2582.97|2577.67|3527
1724072400000|2024-08-19 13:00:00|2588.62|2583.32|2573.26|2567.96|2607.39|2602.09|2567.02|2561.72|4757
1724076000000|2024-08-19 14:00:00|2573.06|2567.76|2587.77|2582.47|2588.05|2582.75|2569.96|2564.66|5811
1724079600000|2024-08-19 15:00:00|2587.81|2582.51|2587.38|2582.08|2594.74|2589.44|2581.5|2576.2|4775
1724083200000|2024-08-19 16:00:00|2587.19|2581.89|2587.65|2582.35|2592.05|2586.75|2577.43|2572.13|4086
1724086800000|2024-08-19 17:00:00|2587.98|2582.68|2609.52|2604.22|2632.08|2626.78|2580.5|2575.2|6411
1724090400000|2024-08-19 18:00:00|2609.46|2604.16|2611.24|2605.94|2618.96|2613.66|2593.76|2588.46|4867
1724094000000|2024-08-19 19:00:00|2611.29|2605.99|2609.3|2604|2615.83|2610.53|2604.66|2599.36|3080
1724097600000|2024-08-19 20:00:00|2609.43|2604.13|2619.15|2613.85|2628.74|2623.44|2607.08|2601.78|4494
1724101200000|2024-08-19 21:00:00|2619.14|2613.84|2618.56|2613.26|2627.92|2622.62|2616.08|2610.78|3841
1724104800000|2024-08-19 22:00:00|2618.6|2613.3|2625.95|2620.65|2629.85|2624.55|2618.6|2613.3|3866
1724108400000|2024-08-19 23:00:00|2626.05|2620.75|2639.23|2633.93|2643.33|2638.03|2619.39|2614.09|3934
1724112000000|2024-08-20 00:00:00|2640.15|2634.85|2662.56|2657.26|2672.85|2667.55|2625.44|2620.14|6303
1724115600000|2024-08-20 01:00:00|2662.47|2657.17|2654.55|2649.25|2679.5|2674.2|2652.19|2646.89|5258
1724119200000|2024-08-20 02:00:00|2654.76|2649.46|2657.74|2652.44|2658.95|2653.65|2647.92|2642.62|3311
1724122800000|2024-08-20 03:00:00|2657.99|2652.69|2665.35|2660.05|2665.7|2660.4|2654.2|2648.9|2760
1724126400000|2024-08-20 04:00:00|2665.57|2660.27|2667.24|2661.94|2673.65|2668.35|2661.1|2655.8|3048
1724130000000|2024-08-20 05:00:00|2667.55|2662.25|2687.68|2682.38|2698.11|2692.81|2667.55|2662.25|3645
1724133600000|2024-08-20 06:00:00|2688.3|2683|2679.54|2674.24|2688.52|2683.22|2675.61|2670.31|1780
1724137200000|2024-08-20 07:00:00|2679|2673.7|2677.55|2672.25|2680.91|2675.61|2672.2|2666.9|2970
1724140800000|2024-08-20 08:00:00|2677.57|2672.27|2663.85|2658.55|2678.97|2673.67|2660.85|2655.55|3457
1724144400000|2024-08-20 09:00:00|2663.67|2658.37|2663.53|2658.23|2669.62|2664.32|2659.7|2654.4|2566
1724148000000|2024-08-20 10:00:00|2663.33|2658.03|2659.92|2654.62|2665.98|2660.68|2656.06|2650.76|1743
1724151600000|2024-08-20 11:00:00|2659.73|2654.43|2645.93|2640.63|2661.5|2656.2|2643.46|2638.16|2755
1724155200000|2024-08-20 12:00:00|2645.97|2640.67|2649.94|2644.64|2658.75|2653.45|2644.22|2638.92|1953
1724158800000|2024-08-20 13:00:00|2650.06|2644.76|2648.55|2643.25|2653.45|2648.15|2628.45|2623.15|4353
1724162400000|2024-08-20 14:00:00|2648.45|2643.15|2588.1|2582.8|2649.25|2643.95|2587.2|2581.9|6508
1724166000000|2024-08-20 15:00:00|2588.38|2583.08|2577.83|2572.53|2588.71|2583.41|2558.06|2552.76|7731
1724169600000|2024-08-20 16:00:00|2577.65|2572.35|2577.58|2572.28|2585.79|2580.49|2568.75|2563.45|5370
1724173200000|2024-08-20 17:00:00|2577.53|2572.23|2592.46|2587.16|2596.2|2590.9|2573.31|2568.01|4269
1724176800000|2024-08-20 18:00:00|2592.54|2587.24|2592.85|2587.55|2605.53|2600.23|2587.71|2582.41|4698
1724180400000|2024-08-20 19:00:00|2592.75|2587.45|2604.78|2599.48|2609.52|2604.22|2591.56|2586.26|4186
1724184000000|2024-08-20 20:00:00|2605.14|2599.84|2592.37|2587.07|2612.41|2607.11|2591.83|2586.53|4191
1724187600000|2024-08-20 21:00:00|2592.4|2587.1|2587.1|2581.8|2593.79|2588.49|2569.26|2563.96|5740
1724191200000|2024-08-20 22:00:00|2587.09|2581.79|2589.64|2584.34|2596.15|2590.85|2586.54|2581.24|3760
1724194800000|2024-08-20 23:00:00|2589.65|2584.35|2575.64|2570.34|2590.95|2585.65|2574.83|2569.53|3957
1724198400000|2024-08-21 00:00:00|2575.58|2570.28|2579.46|2574.16|2587.92|2582.62|2574.84|2569.54|3919
1724202000000|2024-08-21 01:00:00|2579.4|2574.1|2587.29|2581.99|2587.5|2582.2|2560.12|2554.82|5549
1724205600000|2024-08-21 02:00:00|2587.36|2582.06|2593.35|2588.05|2600.85|2595.55|2585.51|2580.21|4152
1724209200000|2024-08-21 03:00:00|2593.39|2588.09|2594.1|2588.8|2597.05|2591.75|2590.06|2584.76|3752
1724212800000|2024-08-21 04:00:00|2594.16|2588.86|2594.8|2589.5|2596.85|2591.55|2591.76|2586.46|2470
1724216400000|2024-08-21 05:00:00|2594.76|2589.46|2595.46|2590.16|2598.65|2593.35|2593.66|2588.36|2961
1724220000000|2024-08-21 06:00:00|2595.53|2590.23|2603.29|2597.99|2607.8|2602.5|2595.16|2589.86|3129
1724223600000|2024-08-21 07:00:00|2603.54|2598.24|2603.38|2598.08|2609.25|2603.95|2598.74|2593.44|3168
1724227200000|2024-08-21 08:00:00|2603.45|2598.15|2587.79|2582.49|2610.51|2605.21|2582|2576.7|5089
1724230800000|2024-08-21 09:00:00|2587.64|2582.34|2583.94|2578.64|2589.55|2584.25|2570.61|2565.31|4525
1724234400000|2024-08-21 10:00:00|2583.87|2578.57|2591.27|2585.97|2592.17|2586.87|2581.16|2575.86|3920
1724238000000|2024-08-21 11:00:00|2591.35|2586.05|2580.66|2575.36|2594.05|2588.75|2579.85|2574.55|4443
1724241600000|2024-08-21 12:00:00|2580.1|2574.8|2580.65|2575.35|2585.85|2580.55|2573.91|2568.61|3536
1724245200000|2024-08-21 13:00:00|2580.57|2575.27|2596.85|2591.55|2602.64|2597.34|2539.51|2534.21|7824
1724248800000|2024-08-21 14:00:00|2597.04|2591.74|2593.5|2588.2|2620.25|2614.95|2580.87|2575.57|9594
1724252400000|2024-08-21 15:00:00|2593.11|2587.81|2604.85|2599.55|2613.01|2607.71|2588.85|2583.55|6604
1724256000000|2024-08-21 16:00:00|2604.54|2599.24|2610.88|2605.58|2616.94|2611.64|2595.24|2589.94|7236
1724259600000|2024-08-21 17:00:00|2610.9|2605.6|2628.72|2623.42|2632.64|2627.34|2603.58|2598.28|6760
1724263200000|2024-08-21 18:00:00|2628.73|2623.43|2641.71|2636.41|2647.7|2642.4|2624.85|2619.55|5446
1724266800000|2024-08-21 19:00:00|2641.72|2636.42|2649.46|2644.16|2652.62|2647.32|2630.52|2625.22|4417
1724270400000|2024-08-21 20:00:00|2649.55|2644.25|2633.5|2628.2|2665.84|2660.54|2628.84|2623.54|4481
1724274000000|2024-08-21 21:00:00|2633.53|2628.23|2640.32|2635.02|2649.82|2644.52|2626.66|2621.36|4597
1724277600000|2024-08-21 22:00:00|2640.22|2634.92|2633.69|2628.39|2644.83|2639.53|2633.06|2627.76|3438
1724281200000|2024-08-21 23:00:00|2633.72|2628.42|2633.34|2628.04|2636.5|2631.2|2623|2617.7|3511
1724284800000|2024-08-22 00:00:00|2633.36|2628.06|2631.7|2626.4|2642.74|2637.44|2631.11|2625.81|3088
1724288400000|2024-08-22 01:00:00|2631.45|2626.15|2630.89|2625.59|2633.96|2628.66|2625.66|2620.36|3252
1724292000000|2024-08-22 02:00:00|2630.66|2625.36|2605.65|2600.35|2631.2|2625.9|2587.03|2581.73|4344
1724295600000|2024-08-22 03:00:00|2605.72|2600.42|2619.33|2614.03|2620.26|2614.96|2600.97|2595.67|4073
1724299200000|2024-08-22 04:00:00|2619.32|2614.02|2629.04|2623.74|2629.05|2623.75|2616.6|2611.3|3785
1724302800000|2024-08-22 05:00:00|2628.85|2623.55|2622.22|2616.92|2629.04|2623.74|2619.25|2613.95|2753
1724306400000|2024-08-22 06:00:00|2622.06|2616.76|2630.35|2625.05|2632.6|2627.3|2620.9|2615.6|2460
1724310000000|2024-08-22 07:00:00|2630.25|2624.95|2639.1|2633.8|2644.45|2639.15|2629.45|2624.15|2471
1724313600000|2024-08-22 08:00:00|2639.05|2633.75|2636.87|2631.57|2643.75|2638.45|2632.36|2627.06|2443
1724317200000|2024-08-22 09:00:00|2636.56|2631.26|2627.06|2621.76|2639.6|2634.3|2627.06|2621.76|2851
1724320800000|2024-08-22 10:00:00|2627.25|2621.95|2643.8|2638.5|2646.56|2641.26|2622.85|2617.55|4046
1724324400000|2024-08-22 11:00:00|2643.86|2638.56|2644.79|2639.49|2646.59|2641.29|2635.4|2630.1|3043
1724328000000|2024-08-22 12:00:00|2644.16|2638.86|2627.81|2622.51|2647.58|2642.28|2624.89|2619.59|3628
1724331600000|2024-08-22 13:00:00|2627.78|2622.48|2623.53|2618.23|2632.65|2627.35|2613.14|2607.84|5180
1724335200000|2024-08-22 14:00:00|2623.63|2618.33|2604.96|2599.66|2624.03|2618.73|2602.37|2597.07|5693
1724338800000|2024-08-22 15:00:00|2604.86|2599.56|2602.06|2596.76|2615.8|2610.5|2593.65|2588.35|5504
1724342400000|2024-08-22 16:00:00|2601.88|2596.58|2608.45|2603.15|2619.2|2613.9|2600.7|2595.4|4127
1724346000000|2024-08-22 17:00:00|2608.5|2603.2|2606.5|2601.2|2616.87|2611.57|2604.25|2598.95|5211
1724349600000|2024-08-22 18:00:00|2606.48|2601.18|2609.38|2604.08|2621.82|2616.52|2604.27|2598.97|4493
1724353200000|2024-08-22 19:00:00|2608.97|2603.67|2609.33|2604.03|2613.55|2608.25|2602.23|2596.93|2849
1724356800000|2024-08-22 20:00:00|2609.34|2604.04|2628.04|2622.74|2628.76|2623.46|2609.23|2603.93|3305
1724360400000|2024-08-22 21:00:00|2627.56|2622.26|2626.67|2621.37|2629.24|2623.94|2618.79|2613.49|2274
1724364000000|2024-08-22 22:00:00|2626.7|2621.4|2627.09|2621.79|2628.71|2623.41|2622.74|2617.44|2488
1724367600000|2024-08-22 23:00:00|2627.11|2621.81|2625.73|2620.43|2627.48|2622.18|2620.84|2615.54|2345
1724371200000|2024-08-23 00:00:00|2625.84|2620.54|2641.55|2636.25|2655.68|2650.38|2624.38|2619.08|4647
1724374800000|2024-08-23 01:00:00|2641.61|2636.31|2641.5|2636.2|2645.92|2640.62|2634.8|2629.5|4257
1724378400000|2024-08-23 02:00:00|2641.44|2636.14|2637.05|2631.75|2645.05|2639.75|2635.95|2630.65|2938
1724382000000|2024-08-23 03:00:00|2637.2|2631.9|2638.49|2633.19|2642.24|2636.94|2636.15|2630.85|3634
1724385600000|2024-08-23 04:00:00|2638.57|2633.27|2641.18|2635.88|2642.96|2637.66|2637.55|2632.25|2813
1724389200000|2024-08-23 05:00:00|2641.16|2635.86|2677.49|2672.19|2680.25|2674.95|2641.16|2635.86|6797
1724392800000|2024-08-23 06:00:00|2677.48|2672.18|2684.63|2679.33|2692.05|2686.75|2673.98|2668.68|5251
1724396400000|2024-08-23 07:00:00|2684.54|2679.24|2672.05|2666.75|2687.55|2682.25|2669.46|2664.16|3453
1724400000000|2024-08-23 08:00:00|2671.89|2666.59|2677.25|2671.95|2679|2673.7|2669.38|2664.08|2529
1724403600000|2024-08-23 09:00:00|2677.4|2672.1|2669.69|2664.39|2683.65|2678.35|2667.09|2661.79|3750
1724407200000|2024-08-23 10:00:00|2669.82|2664.52|2668.5|2663.2|2674.93|2669.63|2667.81|2662.51|2390
1724410800000|2024-08-23 11:00:00|2668.48|2663.18|2655.77|2650.47|2670.1|2664.8|2654.82|2649.52|3565
1724414400000|2024-08-23 12:00:00|2655.78|2650.48|2671.57|2666.27|2671.93|2666.63|2655.45|2650.15|3099
1724418000000|2024-08-23 13:00:00|2671.6|2666.3|2662.04|2656.74|2671.65|2666.35|2650.06|2644.76|5180
1724421600000|2024-08-23 14:00:00|2662.3|2657|2654.26|2648.96|2701.97|2696.67|2635.53|2630.23|10294
1724425200000|2024-08-23 15:00:00|2653.69|2648.39|2673.72|2668.42|2682.62|2677.32|2650.14|2644.84|7125
1724428800000|2024-08-23 16:00:00|2673.75|2668.45|2681.44|2676.14|2682.96|2677.66|2665.94|2660.64|5503
1724432400000|2024-08-23 17:00:00|2681.62|2676.32|2729.85|2724.55|2733.49|2728.19|2673.24|2667.94|7422
1724436000000|2024-08-23 18:00:00|2729.95|2724.65|2728.91|2723.61|2743.12|2737.82|2715.36|2710.06|8369
1724439600000|2024-08-23 19:00:00|2728.8|2723.5|2749.86|2744.56|2753.55|2748.25|2722.64|2717.34|4219
1724443200000|2024-08-23 20:00:00|2750.07|2744.77|2755.65|2750.35|2765.24|2759.94|2748.68|2743.38|5972
1724482800000|2024-08-24 07:00:00|2759.24|2753.94|2761.8|2756.5|2766.23|2760.93|2758.65|2753.35|3244
1724486400000|2024-08-24 08:00:00|2761.88|2756.58|2779.13|2773.83|2781.27|2775.97|2758.96|2753.66|3654
1724490000000|2024-08-24 09:00:00|2779.14|2773.84|2777.54|2772.24|2787.74|2782.44|2770.55|2765.25|4119
1724493600000|2024-08-24 10:00:00|2777.34|2772.04|2771.25|2765.95|2780.97|2775.67|2767.97|2762.67|3752
1724497200000|2024-08-24 11:00:00|2771.5|2766.2|2759.88|2754.58|2774.82|2769.52|2759.73|2754.43|3354
1724500800000|2024-08-24 12:00:00|2759.87|2754.57|2760.12|2754.82|2767.5|2762.2|2756.41|2751.11|4188
1724504400000|2024-08-24 13:00:00|2760.13|2754.83|2762.05|2756.75|2766.82|2761.52|2756.25|2750.95|3834
1724508000000|2024-08-24 14:00:00|2762.06|2756.76|2762.87|2757.57|2766.91|2761.61|2756.06|2750.76|3448
1724511600000|2024-08-24 15:00:00|2762.85|2757.55|2764.65|2759.35|2766.6|2761.3|2758.09|2752.79|4261
1724515200000|2024-08-24 16:00:00|2764.48|2759.18|2817.11|2811.81|2822.56|2817.26|2763.65|2758.35|8313
1724518800000|2024-08-24 17:00:00|2817.05|2811.75|2786.58|2781.28|2817.3|2812|2781.49|2776.19|7031
1724522400000|2024-08-24 18:00:00|2786.61|2781.31|2787.37|2782.07|2804.68|2799.38|2774.95|2769.65|5855
1724526000000|2024-08-24 19:00:00|2787.39|2782.09|2796.42|2791.12|2803.31|2798.01|2786.21|2780.91|3440
1724529600000|2024-08-24 20:00:00|2796.5|2791.2|2794.4|2789.1|2809.74|2804.44|2792.59|2787.29|3366
1724533200000|2024-08-24 21:00:00|2794.67|2789.37|2743.92|2738.62|2795.38|2790.08|2735.66|2730.36|7298
1724536800000|2024-08-24 22:00:00|2743.58|2738.28|2755.11|2749.81|2762.49|2757.19|2740.44|2735.14|7718
1724540400000|2024-08-24 23:00:00|2755.07|2749.77|2771.99|2766.69|2773.27|2767.97|2754.98|2749.68|4059
1724544000000|2024-08-25 00:00:00|2771.79|2766.49|2761.39|2756.09|2785.05|2779.75|2757.91|2752.61|6396
1724547600000|2024-08-25 01:00:00|2761.44|2756.14|2762.32|2757.02|2773.98|2768.68|2752.72|2747.42|7057
1724551200000|2024-08-25 02:00:00|2762.39|2757.09|2767.5|2762.2|2769.95|2764.65|2759.85|2754.55|3425
1724554800000|2024-08-25 03:00:00|2767.49|2762.19|2767.17|2761.87|2768.56|2763.26|2759.08|2753.78|4560
1724558400000|2024-08-25 04:00:00|2767.21|2761.91|2770.26|2764.96|2771.31|2766.01|2758.87|2753.57|3671
1724562000000|2024-08-25 05:00:00|2770.38|2765.08|2767.01|2761.71|2772.98|2767.68|2764.77|2759.47|3060
1724565600000|2024-08-25 06:00:00|2766.94|2761.64|2757.91|2752.61|2767.54|2762.24|2756.33|2751.03|4135
1724569200000|2024-08-25 07:00:00|2758.01|2752.71|2746.87|2741.57|2759.19|2753.89|2736.87|2731.57|8929
1724572800000|2024-08-25 08:00:00|2746.9|2741.6|2754.25|2748.95|2756.88|2751.58|2741.19|2735.89|5045
1724576400000|2024-08-25 09:00:00|2754.26|2748.96|2758.95|2753.65|2760.63|2755.33|2749.08|2743.78|3656
1724580000000|2024-08-25 10:00:00|2759.07|2753.77|2756.23|2750.93|2763.67|2758.37|2753.86|2748.56|4031
1724583600000|2024-08-25 11:00:00|2756.18|2750.88|2754.01|2748.71|2762.6|2757.3|2753.41|2748.11|3275
1724587200000|2024-08-25 12:00:00|2754.02|2748.72|2756.28|2750.98|2756.97|2751.67|2749.46|2744.16|2936
1724590800000|2024-08-25 13:00:00|2756.2|2750.9|2767.18|2761.88|2771.65|2766.35|2753.23|2747.93|4890
1724594400000|2024-08-25 14:00:00|2767.11|2761.81|2768.19|2762.89|2775.28|2769.98|2764.15|2758.85|4225
1724598000000|2024-08-25 15:00:00|2768.12|2762.82|2766.97|2761.67|2775.24|2769.94|2763.46|2758.16|3613
1724601600000|2024-08-25 16:00:00|2767.17|2761.87|2766.52|2761.22|2773.46|2768.16|2763.81|2758.51|3599
1724605200000|2024-08-25 17:00:00|2766.54|2761.24|2774.72|2769.42|2776.56|2771.26|2765.88|2760.58|3354
1724608800000|2024-08-25 18:00:00|2774.77|2769.47|2767.46|2762.16|2775.83|2770.53|2764.43|2759.13|3491
1724612400000|2024-08-25 19:00:00|2767.47|2762.17|2771.8|2761.5|2772.74|2764.3|2766.14|2758.84|2631
1724616000000|2024-08-25 20:00:00|2771.83|2761.53|2772.9|2767.6|2778.55|2768.25|2771.02|2760.72|3086
1724619600000|2024-08-25 21:00:00|2772.93|2767.63|2782.44|2777.14|2795.26|2789.96|2772.65|2767.35|2439
1724623200000|2024-08-25 22:00:00|2782.15|2776.85|2773.97|2768.67|2790.59|2785.29|2768.77|2763.47|2590
1724626800000|2024-08-25 23:00:00|2774.8|2769.5|2749.58|2744.28|2782.35|2777.05|2743.65|2738.35|3692
1724630400000|2024-08-26 00:00:00|2749.56|2744.26|2756.29|2750.99|2764.65|2759.35|2746.51|2741.21|4689
1724634000000|2024-08-26 01:00:00|2756.45|2751.15|2748.59|2743.29|2759.81|2754.51|2743.21|2737.91|4512
1724637600000|2024-08-26 02:00:00|2748.65|2743.35|2744.69|2739.39|2751.36|2746.06|2723.75|2718.45|4944
1724641200000|2024-08-26 03:00:00|2744.85|2739.55|2747.43|2742.13|2748.45|2743.15|2742.11|2736.81|2693
1724644800000|2024-08-26 04:00:00|2747.9|2742.6|2753.95|2748.65|2755.43|2750.13|2745.55|2740.25|2372
1724648400000|2024-08-26 05:00:00|2754.05|2748.75|2746.76|2741.46|2754.25|2748.95|2744.05|2738.75|2402
1724652000000|2024-08-26 06:00:00|2746.85|2741.55|2740.53|2735.23|2749.65|2744.35|2736.45|2731.15|3108
1724655600000|2024-08-26 07:00:00|2741.1|2735.8|2736.53|2731.23|2745.56|2740.26|2732.45|2727.15|3012
1724659200000|2024-08-26 08:00:00|2736.16|2730.86|2738.95|2733.65|2745.72|2740.42|2734.76|2729.46|2792
1724662800000|2024-08-26 09:00:00|2739.05|2733.75|2742.66|2737.36|2743.12|2737.82|2715.71|2710.41|3802
1724666400000|2024-08-26 10:00:00|2742.59|2737.29|2739.85|2734.55|2751.48|2746.18|2739.74|2734.44|3010
1724670000000|2024-08-26 11:00:00|2739.99|2734.69|2740.4|2735.1|2748.99|2743.69|2737.89|2732.59|2295
1724673600000|2024-08-26 12:00:00|2740.33|2735.03|2728.73|2723.43|2745.14|2739.84|2721.45|2716.15|3673
1724677200000|2024-08-26 13:00:00|2728.75|2723.45|2730.71|2725.41|2739.96|2734.66|2718.2|2712.9|5849
1724680800000|2024-08-26 14:00:00|2730.74|2725.44|2728.11|2722.81|2733.85|2728.55|2708.7|2703.4|6702
1724684400000|2024-08-26 15:00:00|2728.17|2722.87|2724.45|2719.15|2732.46|2727.16|2706.35|2701.05|4651
1724688000000|2024-08-26 16:00:00|2725.07|2719.77|2729.22|2723.92|2734.76|2729.46|2718.98|2713.68|4342
1724691600000|2024-08-26 17:00:00|2729.25|2723.95|2697.65|2692.35|2733.05|2727.75|2692.05|2686.75|4163
1724695200000|2024-08-26 18:00:00|2698.1|2692.8|2701.17|2695.87|2707.05|2701.75|2678.78|2673.48|6084
1724698800000|2024-08-26 19:00:00|2701.11|2695.81|2683.53|2678.23|2703.36|2698.06|2680.75|2675.45|3965
1724702400000|2024-08-26 20:00:00|2683.55|2678.25|2691.87|2686.57|2695.88|2690.58|2674.43|2669.13|4475
1724706000000|2024-08-26 21:00:00|2691.58|2686.28|2688.19|2682.89|2691.58|2686.28|2670.22|2664.92|4481
1724709600000|2024-08-26 22:00:00|2688.22|2682.92|2689.41|2684.11|2694.61|2689.31|2686.24|2680.94|3318
1724713200000|2024-08-26 23:00:00|2689.5|2684.2|2683.33|2678.03|2695.85|2690.55|2682.16|2676.86|2700
1724716800000|2024-08-27 00:00:00|2683.2|2677.9|2680.15|2674.85|2696.44|2691.14|2676.7|2671.4|4014
1724720400000|2024-08-27 01:00:00|2680.06|2674.76|2682.91|2677.61|2696.43|2691.13|2678.95|2673.65|3401
1724724000000|2024-08-27 02:00:00|2683.01|2677.71|2679.75|2674.45|2692.42|2687.12|2674.58|2669.28|3459
1724727600000|2024-08-27 03:00:00|2679.83|2674.53|2688.05|2682.75|2688.85|2683.55|2670.05|2664.75|4019
1724731200000|2024-08-27 04:00:00|2688.11|2682.81|2689.13|2683.83|2692.07|2686.77|2683.34|2678.04|2690
1724734800000|2024-08-27 05:00:00|2689.07|2683.77|2699.49|2694.19|2702.43|2697.13|2689.06|2683.76|3772
1724738400000|2024-08-27 06:00:00|2699.62|2694.32|2681.53|2676.23|2701.37|2696.07|2677.2|2671.9|3625
1724742000000|2024-08-27 07:00:00|2681.69|2676.39|2690.55|2685.25|2695.33|2690.03|2681.26|2675.96|4407
1724745600000|2024-08-27 08:00:00|2690.69|2685.39|2687.7|2682.4|2694.72|2689.42|2678.07|2672.77|3974
1724749200000|2024-08-27 09:00:00|2687.81|2682.51|2676.94|2671.64|2691.44|2686.14|2671.6|2666.3|3840
1724752800000|2024-08-27 10:00:00|2676.88|2671.58|2640.53|2635.23|2676.88|2671.58|2638.64|2633.34|6223
1724756400000|2024-08-27 11:00:00|2640.62|2635.32|2629.32|2624.02|2640.84|2635.54|2621.92|2616.62|5323
1724760000000|2024-08-27 12:00:00|2629.3|2624|2623.78|2618.48|2631.56|2626.26|2610.88|2605.58|6425
1724763600000|2024-08-27 13:00:00|2623.95|2618.65|2612.55|2607.25|2627.61|2622.31|2606.95|2601.65|6587
1724767200000|2024-08-27 14:00:00|2612.65|2607.35|2588.48|2583.18|2615.16|2609.86|2563.05|2557.75|8482
1724770800000|2024-08-27 15:00:00|2588.2|2582.9|2581.74|2576.44|2597.97|2592.67|2577.66|2572.36|7034
1724774400000|2024-08-27 16:00:00|2581.66|2576.36|2568.88|2563.58|2590.36|2585.06|2567.79|2562.49|6879
1724778000000|2024-08-27 17:00:00|2568.86|2563.56|2588.78|2583.48|2588.84|2583.54|2566.26|2560.96|5705
1724781600000|2024-08-27 18:00:00|2588.73|2583.43|2588.33|2583.03|2593.15|2587.85|2579.15|2573.85|4312
1724785200000|2024-08-27 19:00:00|2588.38|2583.08|2586.78|2581.48|2594.45|2589.15|2581.26|2575.96|3691
1724788800000|2024-08-27 20:00:00|2586.67|2581.37|2584.01|2578.71|2590.15|2584.85|2576.23|2570.93|4154
1724792400000|2024-08-27 21:00:00|2583.94|2578.64|2493.04|2487.74|2587.6|2582.3|2418.43|2413.13|8929
1724796000000|2024-08-27 22:00:00|2493.12|2487.82|2463.22|2457.92|2493.9|2488.6|2398.56|2393.26|11365
1724799600000|2024-08-27 23:00:00|2462.93|2457.63|2460.45|2455.15|2471.64|2466.34|2454.5|2449.2|4711
1724803200000|2024-08-28 00:00:00|2460.42|2455.12|2443.48|2438.18|2460.85|2455.55|2431.77|2426.47|8748
1724806800000|2024-08-28 01:00:00|2443.46|2438.16|2445.83|2440.53|2453.2|2447.9|2422.63|2417.33|8697
1724810400000|2024-08-28 02:00:00|2445.59|2440.29|2462.76|2457.46|2466.82|2461.52|2441.8|2436.5|5581
1724814000000|2024-08-28 03:00:00|2462.65|2457.35|2481.1|2475.8|2482.73|2477.43|2461.4|2456.1|4785
1724817600000|2024-08-28 04:00:00|2481.22|2475.92|2474.65|2469.35|2488.44|2483.14|2470.69|2465.39|2967
1724821200000|2024-08-28 05:00:00|2473.93|2468.63|2467.21|2461.91|2487.32|2482.02|2462.85|2457.55|4472
1724824800000|2024-08-28 06:00:00|2467.16|2461.86|2465.29|2459.99|2472.65|2467.35|2464.8|2459.5|4005
1724828400000|2024-08-28 07:00:00|2465.6|2460.3|2439.95|2434.65|2469.02|2463.72|2436.27|2430.97|4288
1724832000000|2024-08-28 08:00:00|2439.94|2434.64|2466.07|2460.77|2468.51|2463.21|2432.26|2426.96|6497
1724835600000|2024-08-28 09:00:00|2466|2460.7|2543.75|2538.45|2552.46|2547.16|2465.38|2460.08|5538
1724839200000|2024-08-28 10:00:00|2543.42|2538.12|2524.08|2518.78|2546.45|2541.15|2515.35|2510.05|5250
1724842800000|2024-08-28 11:00:00|2524.2|2518.9|2525.85|2520.55|2537.16|2531.86|2520.72|2515.42|4066
1724846400000|2024-08-28 12:00:00|2525.47|2520.17|2529.18|2523.88|2542.05|2536.75|2524.23|2518.93|3913
1724850000000|2024-08-28 13:00:00|2529.25|2523.95|2487.15|2481.85|2533.3|2528|2485.66|2480.36|5603
1724853600000|2024-08-28 14:00:00|2487.04|2481.74|2506.65|2501.35|2533.71|2528.41|2484.73|2479.43|8731
1724857200000|2024-08-28 15:00:00|2506.19|2500.89|2499.06|2493.76|2506.45|2501.15|2472.54|2467.24|8969
1724860800000|2024-08-28 16:00:00|2498.86|2493.56|2517.39|2512.09|2520.39|2515.09|2459.16|2453.86|9687
1724864400000|2024-08-28 17:00:00|2517.46|2512.16|2504.61|2499.31|2530.29|2524.99|2502.61|2497.31|6611
1724868000000|2024-08-28 18:00:00|2504.06|2498.76|2535.46|2530.16|2542.41|2537.11|2499.84|2494.54|5386
1724871600000|2024-08-28 19:00:00|2535.65|2530.35|2508.08|2502.78|2548.75|2543.45|2504.28|2498.98|6851
1724875200000|2024-08-28 20:00:00|2508.02|2502.72|2540.49|2535.19|2556.46|2551.16|2507.72|2502.42|8800
1724878800000|2024-08-28 21:00:00|2540.57|2535.27|2533.42|2528.12|2557.19|2551.89|2531.69|2526.39|7012
1724882400000|2024-08-28 22:00:00|2533.7|2528.4|2535.13|2529.83|2537.81|2532.51|2519.45|2514.15|5499
1724886000000|2024-08-28 23:00:00|2535.11|2529.81|2531.02|2525.72|2539.48|2534.18|2526.25|2520.95|3462
1724889600000|2024-08-29 00:00:00|2531.01|2525.71|2536.87|2531.57|2537.86|2532.56|2521.92|2516.62|4779
1724893200000|2024-08-29 01:00:00|2536.89|2531.59|2524.68|2519.38|2540.55|2535.25|2518.15|2512.85|4601
1724896800000|2024-08-29 02:00:00|2524.66|2519.36|2531.36|2526.06|2533.74|2528.44|2515.28|2509.98|4172
1724900400000|2024-08-29 03:00:00|2531.27|2525.97|2526.05|2520.75|2534.12|2528.82|2523.66|2518.36|3306
1724904000000|2024-08-29 04:00:00|2526.14|2520.84|2527.89|2522.59|2530.05|2524.75|2521.65|2516.35|3696
1724907600000|2024-08-29 05:00:00|2527.77|2522.47|2543.37|2538.07|2544.4|2539.1|2526.62|2521.32|3883
1724911200000|2024-08-29 06:00:00|2543.33|2538.03|2553.12|2547.82|2561.6|2556.3|2539.37|2534.07|4545
1724914800000|2024-08-29 07:00:00|2553.2|2547.9|2551|2545.7|2559.36|2554.06|2547.3|2542|3733
1724918400000|2024-08-29 08:00:00|2550.51|2545.21|2547.49|2542.19|2554.74|2549.44|2542.61|2537.31|4453
1724922000000|2024-08-29 09:00:00|2547.51|2542.21|2546.65|2541.35|2557.65|2552.35|2545.44|2540.14|3574
1724925600000|2024-08-29 10:00:00|2546.6|2541.3|2544.99|2539.69|2550.65|2545.35|2540.66|2535.36|3472
1724929200000|2024-08-29 11:00:00|2544.46|2539.16|2558.17|2552.87|2576.83|2571.53|2542.44|2537.14|5942
1724932800000|2024-08-29 12:00:00|2558.04|2552.74|2575.57|2570.27|2584.19|2578.89|2555.43|2550.13|6266
1724936400000|2024-08-29 13:00:00|2575.79|2570.49|2573.55|2568.25|2581.06|2575.76|2560.24|2554.94|6457
1724940000000|2024-08-29 14:00:00|2573.74|2568.44|2572.05|2566.75|2581.72|2576.42|2561.96|2556.66|6795
1724943600000|2024-08-29 15:00:00|2572.15|2566.85|2579.8|2574.5|2598.96|2593.66|2570.38|2565.08|5614
1724947200000|2024-08-29 16:00:00|2579.3|2574|2573.32|2568.02|2588.36|2583.06|2564.77|2559.47|5109
1724950800000|2024-08-29 17:00:00|2573.27|2567.97|2579.25|2573.95|2582.24|2576.94|2567.48|2562.18|4587
1724954400000|2024-08-29 18:00:00|2579.21|2573.91|2523.25|2517.95|2580.45|2575.15|2513.48|2508.18|7799
1724958000000|2024-08-29 19:00:00|2522.99|2517.69|2531.22|2525.92|2542.93|2537.63|2514.42|2509.12|5721
1724961600000|2024-08-29 20:00:00|2531.21|2525.91|2542.9|2537.6|2546.28|2540.98|2530.54|2525.24|4050
1724965200000|2024-08-29 21:00:00|2542.91|2537.61|2532.65|2527.35|2543|2537.7|2532.01|2526.71|3546
1724968800000|2024-08-29 22:00:00|2532.62|2527.32|2526.71|2521.41|2534.39|2529.09|2508.76|2503.46|6667
1724972400000|2024-08-29 23:00:00|2526.67|2521.37|2530.56|2525.26|2533.84|2528.54|2523.5|2518.2|4129
1724976000000|2024-08-30 00:00:00|2530.4|2525.1|2525.86|2520.56|2537.92|2532.62|2520.76|2515.46|4826
1724979600000|2024-08-30 01:00:00|2525.65|2520.35|2527.7|2522.4|2532.64|2527.34|2518.28|2512.98|4775
1724983200000|2024-08-30 02:00:00|2527.6|2522.3|2517.99|2512.69|2532|2526.7|2514.66|2509.36|4845
1724986800000|2024-08-30 03:00:00|2518.06|2512.76|2519.39|2514.09|2526.11|2520.81|2507.8|2502.5|5315
1724990400000|2024-08-30 04:00:00|2519.36|2514.06|2521.53|2516.23|2529.06|2523.76|2519.36|2514.06|3861
1724994000000|2024-08-30 05:00:00|2521.56|2516.26|2513.47|2508.17|2522.33|2517.03|2507.02|2501.72|4778
1724997600000|2024-08-30 06:00:00|2513.75|2508.45|2531.03|2525.73|2532.71|2527.41|2508.96|2503.66|4540
1725001200000|2024-08-30 07:00:00|2530.86|2525.56|2520.04|2514.74|2535.98|2530.68|2517.38|2512.08|4894
1725004800000|2024-08-30 08:00:00|2520|2514.7|2524.88|2519.58|2528.95|2523.65|2517.33|2512.03|3266
1725008400000|2024-08-30 09:00:00|2524.89|2519.59|2529.69|2524.39|2529.77|2524.47|2522.65|2517.35|1558
1725012000000|2024-08-30 10:00:00|2527.18|2521.88|2520.07|2514.77|2527.93|2522.63|2513.25|2507.95|3362
1725015600000|2024-08-30 11:00:00|2519.59|2514.29|2515.13|2509.83|2522.65|2517.35|2510.15|2504.85|3216
1725019200000|2024-08-30 12:00:00|2515.12|2509.82|2526.81|2521.51|2552.97|2547.67|2513.01|2507.71|6112
1725022800000|2024-08-30 13:00:00|2526.8|2521.5|2527.25|2521.95|2533.2|2527.9|2496.96|2491.66|6562
1725026400000|2024-08-30 14:00:00|2527.35|2522.05|2465.52|2460.22|2535.65|2530.35|2464.45|2459.15|10272
1725030000000|2024-08-30 15:00:00|2465.01|2459.71|2451.31|2446.01|2474.66|2469.36|2437.65|2432.35|9866
1725033600000|2024-08-30 16:00:00|2451.48|2446.18|2464.63|2459.33|2466.66|2461.36|2435.24|2429.94|7029
1725037200000|2024-08-30 17:00:00|2464.56|2459.26|2468.77|2463.47|2478.79|2473.49|2456.66|2451.36|5084
1725040800000|2024-08-30 18:00:00|2468.74|2463.44|2538.45|2533.15|2543.97|2538.67|2467.72|2462.42|7013
1725044400000|2024-08-30 19:00:00|2537.7|2532.4|2509.34|2504.04|2537.7|2532.4|2499.85|2494.55|6603
1725048000000|2024-08-30 20:00:00|2509.27|2503.97|2520.43|2515.13|2521.33|2516.03|2508.8|2503.5|4442
1725102000000|2024-08-31 11:00:00|2521.35|2516.05|2527.52|2522.22|2529.65|2524.35|2521.35|2516.05|791
1725105600000|2024-08-31 12:00:00|2527.53|2522.23|2526.41|2521.11|2529.38|2524.08|2524.63|2519.33|3210
1725109200000|2024-08-31 13:00:00|2526.44|2521.14|2518.56|2513.26|2530.16|2524.86|2517.93|2512.63|2210
1725112800000|2024-08-31 14:00:00|2518.54|2513.24|2524.94|2519.64|2528.35|2523.05|2516.56|2511.26|4798
1725116400000|2024-08-31 15:00:00|2525.01|2519.71|2521.35|2516.05|2525.93|2520.63|2519.3|2514|3464
1725120000000|2024-08-31 16:00:00|2521.36|2516.06|2511.23|2505.93|2522.12|2516.82|2507.83|2502.53|3681
1725123600000|2024-08-31 17:00:00|2511.2|2505.9|2506.02|2500.72|2513.83|2508.53|2495.22|2489.92|5864
1725127200000|2024-08-31 18:00:00|2506.01|2500.71|2498.76|2493.46|2512.17|2506.87|2497.66|2492.36|5245
1725130800000|2024-08-31 19:00:00|2498.79|2493.49|2502.22|2496.92|2503.38|2498.08|2496.07|2490.77|3756
1725134400000|2024-08-31 20:00:00|2502.23|2496.93|2509.58|2504.28|2510.57|2505.27|2496.36|2491.06|2964
1725138000000|2024-08-31 21:00:00|2509.64|2504.34|2520.42|2515.12|2530.33|2525.03|2505.97|2500.67|2687
1725141600000|2024-08-31 22:00:00|2520.29|2514.99|2519.39|2514.09|2524.44|2519.14|2518.45|2513.15|2646
1725145200000|2024-08-31 23:00:00|2519.43|2514.13|2515.69|2510.39|2521.1|2515.8|2514.13|2508.83|1895
1725148800000|2024-09-01 00:00:00|2515.56|2510.26|2508|2502.7|2518.45|2513.15|2507.19|2501.89|3188
1725152400000|2024-09-01 01:00:00|2508.01|2502.71|2496.46|2491.16|2511.25|2505.95|2496.44|2491.14|4870
1725156000000|2024-09-01 02:00:00|2496.37|2491.07|2489.85|2484.55|2498.07|2492.77|2479.38|2474.08|7335
1725159600000|2024-09-01 03:00:00|2489.88|2484.58|2491.45|2486.15|2498.04|2492.74|2487.91|2482.61|3218
1725163200000|2024-09-01 04:00:00|2491.36|2486.06|2488.74|2483.44|2493.38|2488.08|2481.31|2476.01|4239
1725166800000|2024-09-01 05:00:00|2488.69|2483.39|2467.27|2461.97|2490.46|2485.16|2461.97|2456.67|7438
1725170400000|2024-09-01 06:00:00|2467.34|2462.04|2479.08|2473.78|2480.62|2475.32|2466.72|2461.42|4048
1725174000000|2024-09-01 07:00:00|2479.18|2473.88|2489.12|2483.82|2490.13|2484.83|2477.04|2471.74|3151
1725177600000|2024-09-01 08:00:00|2489.16|2483.86|2482.42|2477.12|2492.02|2486.72|2480.32|2475.02|4081
1725181200000|2024-09-01 09:00:00|2482.39|2477.09|2486.78|2481.48|2495.38|2490.08|2480.19|2474.89|4627
1725184800000|2024-09-01 10:00:00|2486.76|2481.46|2467.45|2462.15|2487.5|2482.2|2465.97|2460.67|5368
1725188400000|2024-09-01 11:00:00|2467.48|2462.18|2480.16|2474.86|2480.88|2475.58|2462.11|2456.81|4958
1725192000000|2024-09-01 12:00:00|2480.13|2474.83|2469.72|2464.42|2483.28|2477.98|2465.39|2460.09|4546
1725195600000|2024-09-01 13:00:00|2469.7|2464.4|2475.18|2469.88|2476.67|2471.37|2455.87|2450.57|6809
1725199200000|2024-09-01 14:00:00|2475.17|2469.87|2458.09|2452.79|2475.5|2470.2|2441.19|2435.89|10035
1725202800000|2024-09-01 15:00:00|2458.03|2452.73|2483.25|2477.95|2491.62|2486.32|2452.19|2446.89|8221
1725206400000|2024-09-01 16:00:00|2483.22|2477.92|2474.91|2469.61|2489.55|2484.25|2469.21|2463.91|7266
1725210000000|2024-09-01 17:00:00|2474.92|2469.62|2473.17|2467.87|2480.13|2474.83|2460.06|2454.76|6861
1725213600000|2024-09-01 18:00:00|2473.15|2467.85|2496.29|2490.99|2501.25|2495.95|2471.16|2465.86|8270
1725217200000|2024-09-01 19:00:00|2496.46|2491.16|2506.54|2496.24|2516.33|2511.03|2494.64|2486.43|7019
1725220800000|2024-09-01 20:00:00|2506.59|2496.29|2507.08|2496.78|2520.48|2510.18|2505.19|2494.89|6191
1725224400000|2024-09-01 21:00:00|2507.09|2496.79|2488.04|2482.74|2507.78|2500.03|2476.13|2470.83|3597
1725228000000|2024-09-01 22:00:00|2487.98|2482.68|2408.65|2403.35|2489.65|2484.35|2405.46|2400.16|9811
1725231600000|2024-09-01 23:00:00|2408.63|2403.33|2428.66|2423.36|2435.76|2430.46|2402.93|2397.63|8608
1725235200000|2024-09-02 00:00:00|2428.6|2423.3|2443.71|2438.41|2457.65|2452.35|2426.33|2421.03|7416
1725238800000|2024-09-02 01:00:00|2443.63|2438.33|2442.54|2437.24|2449.25|2443.95|2434.47|2429.17|5981
1725242400000|2024-09-02 02:00:00|2442.58|2437.28|2439.98|2434.68|2453.91|2448.61|2433.79|2428.49|5384
1725246000000|2024-09-02 03:00:00|2439.94|2434.64|2452.96|2447.66|2454.35|2449.05|2439.55|2434.25|4395
1725249600000|2024-09-02 04:00:00|2452.5|2447.2|2437.67|2432.37|2453.8|2448.5|2437.63|2432.33|4508
1725253200000|2024-09-02 05:00:00|2437.79|2432.49|2456.79|2451.49|2468.28|2462.98|2437.67|2432.37|3457
1725256800000|2024-09-02 06:00:00|2456.86|2451.56|2449.35|2444.05|2460.52|2455.22|2447.92|2442.62|3910
1725260400000|2024-09-02 07:00:00|2449.2|2443.9|2443.62|2438.32|2453.98|2448.68|2435.86|2430.56|2992
1725264000000|2024-09-02 08:00:00|2443.65|2438.35|2471.17|2465.87|2478.65|2473.35|2441|2435.7|6500
1725267600000|2024-09-02 09:00:00|2471.14|2465.84|2518.66|2513.36|2521.8|2516.5|2464.2|2458.9|6493
1725271200000|2024-09-02 10:00:00|2518.42|2513.12|2527.44|2522.14|2540.14|2534.84|2512.57|2507.27|7381
1725274800000|2024-09-02 11:00:00|2527.35|2522.05|2518.22|2512.92|2530.13|2524.83|2517.85|2512.55|4769
1725278400000|2024-09-02 12:00:00|2518.46|2513.16|2523.45|2518.15|2526.83|2521.53|2513.46|2508.16|5038
1725282000000|2024-09-02 13:00:00|2523.46|2518.16|2507.79|2502.49|2525.66|2520.36|2506.93|2501.63|5192
1725285600000|2024-09-02 14:00:00|2507.72|2502.42|2522.11|2516.81|2530.65|2525.35|2495.21|2489.91|5650
1725289200000|2024-09-02 15:00:00|2522.36|2517.06|2515.99|2510.69|2528.24|2522.94|2515.38|2510.08|5910
1725292800000|2024-09-02 16:00:00|2516.25|2510.95|2514.25|2508.95|2524.1|2518.8|2508.52|2503.22|4178
1725296400000|2024-09-02 17:00:00|2514.38|2509.08|2525.3|2520|2527.56|2522.26|2514.33|2509.03|3823
1725300000000|2024-09-02 18:00:00|2525.31|2520.01|2526.39|2521.09|2533.36|2528.06|2518.27|2512.97|4905
1725303600000|2024-09-02 19:00:00|2526.35|2521.05|2527.06|2521.76|2529.01|2523.71|2521.84|2516.54|3400
1725307200000|2024-09-02 20:00:00|2527.05|2521.75|2556.98|2551.68|2567.09|2561.79|2524.92|2519.62|4220
1725310800000|2024-09-02 21:00:00|2556.99|2551.69|2547.31|2542.01|2565.4|2560.1|2539.43|2534.13|5951
1725314400000|2024-09-02 22:00:00|2547.25|2541.95|2546.5|2541.2|2551.37|2546.07|2543.83|2538.53|3861
1725318000000|2024-09-02 23:00:00|2548.03|2542.73|2540.76|2535.46|2549.71|2544.41|2537.06|2531.76|4450
1725321600000|2024-09-03 00:00:00|2540.85|2535.55|2537.4|2532.1|2542.65|2537.35|2531.06|2525.76|3758
1725325200000|2024-09-03 01:00:00|2537.38|2532.08|2538.05|2532.75|2546.23|2540.93|2530.44|2525.14|3873
1725328800000|2024-09-03 02:00:00|2538.13|2532.83|2531.82|2526.52|2555.9|2550.6|2531.07|2525.77|4953
1725332400000|2024-09-03 03:00:00|2531.84|2526.54|2518.54|2513.24|2532.62|2527.32|2517.57|2512.27|3124
1725336000000|2024-09-03 04:00:00|2518.58|2513.28|2521.22|2515.92|2524.5|2519.2|2516.1|2510.8|2699
1725339600000|2024-09-03 05:00:00|2521.06|2515.76|2524.82|2519.52|2528.04|2522.74|2518|2512.7|2695
1725343200000|2024-09-03 06:00:00|2524.63|2519.33|2515.85|2510.55|2524.63|2519.33|2515.26|2509.96|2569
1725346800000|2024-09-03 07:00:00|2515.76|2510.46|2522.78|2517.48|2526.27|2520.97|2515.76|2510.46|2467
1725350400000|2024-09-03 08:00:00|2522.76|2517.46|2502.68|2497.38|2523.19|2517.89|2497.13|2491.83|4919
1725354000000|2024-09-03 09:00:00|2502.66|2497.36|2506.65|2501.35|2511.3|2506|2500.61|2495.31|2202
1725357600000|2024-09-03 10:00:00|2506.52|2501.22|2507.79|2502.49|2515.39|2510.09|2502.29|2496.99|3500
1725361200000|2024-09-03 11:00:00|2507.55|2502.25|2512.25|2506.95|2513.19|2507.89|2504.09|2498.79|2976
1725364800000|2024-09-03 12:00:00|2512.01|2506.71|2513.43|2508.13|2521.34|2516.04|2508.68|2503.38|3921
1725368400000|2024-09-03 13:00:00|2513.85|2508.55|2467.75|2462.45|2520.38|2515.08|2462.45|2457.15|7498
1725372000000|2024-09-03 14:00:00|2467.6|2462.3|2448.73|2443.43|2471.49|2466.19|2445.87|2440.57|7563
1725375600000|2024-09-03 15:00:00|2448.55|2443.25|2446.59|2441.29|2458.2|2452.9|2438.96|2433.66|5503
1725379200000|2024-09-03 16:00:00|2446.55|2441.25|2442.6|2437.3|2451.07|2445.77|2439.87|2434.57|4923
1725382800000|2024-09-03 17:00:00|2442.59|2437.29|2444.67|2439.37|2465.86|2460.56|2441.07|2435.77|4595
1725386400000|2024-09-03 18:00:00|2444.65|2439.35|2454.64|2449.34|2459.32|2454.02|2438.56|2433.26|4104
1725390000000|2024-09-03 19:00:00|2454.29|2448.99|2449.43|2444.13|2471.55|2466.25|2448.08|2442.78|3998
1725393600000|2024-09-03 20:00:00|2449.4|2444.1|2465.66|2460.36|2468.12|2462.82|2449.35|2444.05|3315
1725397200000|2024-09-03 21:00:00|2465.62|2460.32|2467.3|2462|2472.39|2467.09|2451.95|2446.65|3431
1725400800000|2024-09-03 22:00:00|2466.66|2461.36|2455.76|2450.46|2467.87|2462.57|2455.65|2450.35|3831
1725404400000|2024-09-03 23:00:00|2455.8|2450.5|2427.53|2422.23|2457.45|2452.15|2416.66|2411.36|4488
1725408000000|2024-09-04 00:00:00|2427.46|2422.16|2398.33|2393.03|2451.6|2446.3|2394.02|2388.72|7708
1725411600000|2024-09-04 01:00:00|2398.6|2393.3|2368.56|2363.26|2399.07|2393.77|2310.67|2305.37|11408
1725415200000|2024-09-04 02:00:00|2368.46|2363.16|2367.02|2361.72|2373.39|2368.09|2358.34|2353.04|8816
1725418800000|2024-09-04 03:00:00|2367.01|2361.71|2375.4|2370.1|2384.79|2379.49|2366.78|2361.48|6912
1725422400000|2024-09-04 04:00:00|2375.38|2370.08|2381.08|2375.78|2382.16|2376.86|2368.44|2363.14|3854
1725426000000|2024-09-04 05:00:00|2380.6|2375.3|2367.7|2362.4|2383.89|2378.59|2366.17|2360.87|5476
1725429600000|2024-09-04 06:00:00|2367.75|2362.45|2374.79|2369.49|2386.43|2381.13|2367.59|2362.29|4791
1725433200000|2024-09-04 07:00:00|2374.77|2369.47|2403.75|2398.45|2416.46|2411.16|2373.02|2367.72|5171
1725436800000|2024-09-04 08:00:00|2403.85|2398.55|2404.06|2398.76|2412.9|2407.6|2397.79|2392.49|3990
1725440400000|2024-09-04 09:00:00|2404.05|2398.75|2395.71|2390.41|2407.45|2402.15|2395.25|2389.95|4628
1725444000000|2024-09-04 10:00:00|2395.76|2390.46|2391.78|2386.48|2405.24|2399.94|2389.94|2384.64|5708
1725447600000|2024-09-04 11:00:00|2391.79|2386.49|2401.61|2396.31|2405.65|2400.35|2391.6|2386.3|4477
1725451200000|2024-09-04 12:00:00|2401.66|2396.36|2405.78|2400.48|2416.03|2410.73|2397.69|2392.39|6067
1725454800000|2024-09-04 13:00:00|2405.79|2400.49|2406.72|2401.42|2412.34|2407.04|2397.38|2392.08|6879
1725458400000|2024-09-04 14:00:00|2407.46|2402.16|2440.99|2435.69|2452.69|2447.39|2395.77|2390.47|9472
1725462000000|2024-09-04 15:00:00|2441.03|2435.73|2458.05|2452.75|2461.05|2455.75|2429.2|2423.9|9045
1725465600000|2024-09-04 16:00:00|2457.95|2452.65|2480.15|2474.85|2492.31|2487.01|2452.81|2447.51|9492
1725469200000|2024-09-04 17:00:00|2480|2474.7|2452.01|2446.71|2480.7|2475.4|2451.28|2445.98|6505
1725472800000|2024-09-04 18:00:00|2452.07|2446.77|2444.88|2439.58|2459.75|2454.45|2442.16|2436.86|6038
1725476400000|2024-09-04 19:00:00|2444.94|2439.64|2454.69|2449.39|2457.96|2452.66|2443.14|2437.84|4381
1725480000000|2024-09-04 20:00:00|2454.81|2449.51|2457.88|2452.58|2461.9|2456.6|2448.46|2443.16|3972
1725483600000|2024-09-04 21:00:00|2457.85|2452.55|2465.54|2460.24|2467.97|2462.67|2453.76|2448.46|3017
1725487200000|2024-09-04 22:00:00|2465.55|2460.25|2465.05|2459.75|2472.05|2466.75|2461.15|2455.85|3805
1725490800000|2024-09-04 23:00:00|2465.01|2459.71|2452.63|2447.33|2467.06|2461.76|2446.18|2440.88|4016
1725494400000|2024-09-05 00:00:00|2453.2|2447.9|2457.3|2452|2464.75|2459.45|2449.81|2444.51|4469
1725498000000|2024-09-05 01:00:00|2457.4|2452.1|2461.02|2455.72|2468.6|2463.3|2454.37|2449.07|4421
1725501600000|2024-09-05 02:00:00|2460.98|2455.68|2448.88|2443.58|2462.92|2457.62|2447.54|2442.24|4950
1725505200000|2024-09-05 03:00:00|2448.87|2443.57|2408.21|2402.91|2448.87|2443.57|2406.95|2401.65|8430
1725508800000|2024-09-05 04:00:00|2408.35|2403.05|2416.73|2411.43|2421.06|2415.76|2404.6|2399.3|3416
1725512400000|2024-09-05 05:00:00|2416.74|2411.44|2412.1|2406.8|2417.38|2412.08|2404.99|2399.69|3765
1725516000000|2024-09-05 06:00:00|2412.08|2406.78|2401.56|2396.26|2412.56|2407.26|2379.71|2374.41|5560
1725519600000|2024-09-05 07:00:00|2401.55|2396.25|2415.06|2409.76|2419.46|2414.16|2400.06|2394.76|4545
1725523200000|2024-09-05 08:00:00|2415.07|2409.77|2409.31|2404.01|2418.51|2413.21|2401.11|2395.81|5356
1725526800000|2024-09-05 09:00:00|2409.32|2404.02|2394.88|2389.58|2409.36|2404.06|2388.15|2382.85|5971
1725530400000|2024-09-05 10:00:00|2394.66|2389.36|2393.48|2388.18|2398|2392.7|2386.08|2380.78|4589
1725534000000|2024-09-05 11:00:00|2393.55|2388.25|2392.19|2386.89|2398.08|2392.78|2389.44|2384.14|4072
1725537600000|2024-09-05 12:00:00|2391.85|2386.55|2392.64|2387.34|2401.24|2395.94|2379.8|2374.5|5943
1725541200000|2024-09-05 13:00:00|2392.65|2387.35|2404.26|2398.96|2415.46|2410.16|2388.54|2383.24|7046
1725544800000|2024-09-05 14:00:00|2404.39|2399.09|2379.47|2374.17|2416.34|2411.04|2366.69|2361.39|11881
1725548400000|2024-09-05 15:00:00|2379.45|2374.15|2373.97|2368.67|2387.42|2382.12|2358.43|2353.13|12169
1725552000000|2024-09-05 16:00:00|2374|2368.7|2377.87|2372.57|2381.17|2375.87|2369.8|2364.5|10144
1725555600000|2024-09-05 17:00:00|2377.93|2372.63|2396.14|2390.84|2396.14|2390.84|2374.19|2368.89|8893
1725559200000|2024-09-05 18:00:00|2396.31|2391.01|2391.99|2386.69|2398.45|2393.15|2389.66|2384.36|4272
1725562800000|2024-09-05 19:00:00|2391.34|2386.04|2366.25|2360.95|2392.72|2387.42|2350.76|2345.46|5827
1725566400000|2024-09-05 20:00:00|2366.39|2361.09|2370.26|2364.96|2380.85|2375.55|2364.92|2359.62|3544
1725570000000|2024-09-05 21:00:00|2370.2|2364.9|2374.5|2369.2|2379.61|2374.31|2352.89|2347.59|5182
1725573600000|2024-09-05 22:00:00|2374.96|2369.66|2374.14|2368.84|2377.51|2372.21|2357.8|2352.5|2807
1725577200000|2024-09-05 23:00:00|2374.15|2368.85|2371.27|2365.97|2375.52|2370.22|2366.66|2361.36|1586
1725580800000|2024-09-06 00:00:00|2371.14|2365.84|2374.7|2369.4|2379.23|2373.93|2360.23|2354.93|1744
1725584400000|2024-09-06 01:00:00|2374.68|2369.38|2394.08|2388.78|2403.13|2397.83|2366.37|2361.07|2355
1725588000000|2024-09-06 02:00:00|2394.15|2388.85|2405.07|2399.77|2410.76|2405.46|2392.06|2386.76|1618
1725591600000|2024-09-06 03:00:00|2405.16|2399.86|2395.28|2389.98|2405.6|2400.3|2394.46|2389.16|1028
1725595200000|2024-09-06 04:00:00|2395.85|2390.55|2388.65|2383.35|2399.85|2394.55|2387.66|2382.36|1416
1725598800000|2024-09-06 05:00:00|2388.58|2383.28|2386.92|2381.62|2391.96|2386.66|2378.85|2373.55|1612
1725602400000|2024-09-06 06:00:00|2386.97|2381.67|2382.06|2376.76|2388.52|2383.22|2375.68|2370.38|1744
1725606000000|2024-09-06 07:00:00|2382.13|2376.83|2347.06|2341.76|2382.28|2376.98|2323.96|2318.66|4735
1725609600000|2024-09-06 08:00:00|2347.11|2341.81|2352.8|2347.5|2360.05|2354.75|2341.14|2335.84|3442
1725613200000|2024-09-06 09:00:00|2352.71|2347.41|2360.75|2355.45|2361.84|2356.54|2348.5|2343.2|1765
1725616800000|2024-09-06 10:00:00|2360.8|2355.5|2370.2|2364.9|2379.66|2374.36|2358.8|2353.5|1585
1725620400000|2024-09-06 11:00:00|2370.18|2364.88|2375.61|2370.31|2382.05|2376.75|2368.07|2362.77|1446
1725624000000|2024-09-06 12:00:00|2375.63|2370.33|2402.2|2396.9|2410.96|2405.66|2363.96|2358.66|5324
1725627600000|2024-09-06 13:00:00|2401.9|2396.6|2365.72|2360.42|2403.37|2398.07|2358.1|2352.8|7299
1725631200000|2024-09-06 14:00:00|2365.89|2360.59|2329.65|2324.35|2369.25|2363.95|2314.09|2308.79|8971
1725634800000|2024-09-06 15:00:00|2329.6|2324.3|2292.87|2287.57|2341.66|2336.36|2269.37|2264.07|6207
1725638400000|2024-09-06 16:00:00|2292.92|2287.62|2268.94|2263.64|2295.83|2290.53|2253.45|2248.15|5501
1725642000000|2024-09-06 17:00:00|2268.79|2263.49|2247.85|2242.55|2278.62|2273.32|2229.1|2223.8|5914
1725645600000|2024-09-06 18:00:00|2247.88|2242.58|2212.18|2206.88|2251.19|2245.89|2212.18|2206.88|6498
1725649200000|2024-09-06 19:00:00|2212.17|2206.87|2224.83|2219.53|2247.7|2242.4|2210.29|2204.99|6341
1725652800000|2024-09-06 20:00:00|2224.93|2219.63|2174.36|2169.06|2231.87|2226.57|2168.88|2163.58|11960
1725692400000|2024-09-07 07:00:00|2172.89|2167.59|2172.89|2167.59|2172.89|2167.59|2172.89|2167.59|1
1725771600000|2024-09-08 05:00:00|2294.13|2288.83|2287.57|2282.27|2296.61|2291.31|2286.37|2281.07|2860
1725775200000|2024-09-08 06:00:00|2287.58|2282.28|2289.59|2284.29|2291.4|2286.1|2286.92|2281.62|3749
1725778800000|2024-09-08 07:00:00|2289.62|2284.32|2297.42|2292.12|2302.14|2296.84|2289.62|2284.32|4450
1725782400000|2024-09-08 08:00:00|2297.47|2292.17|2299.25|2293.95|2300.46|2295.16|2290.15|2284.85|3418
1725786000000|2024-09-08 09:00:00|2299.23|2293.93|2297.55|2292.25|2312.3|2307|2297.18|2291.88|4876
1725789600000|2024-09-08 10:00:00|2297.66|2292.36|2306.6|2301.3|2311.46|2306.16|2297.63|2292.33|3450
1725793200000|2024-09-08 11:00:00|2306.67|2301.37|2299.11|2293.81|2309.11|2303.81|2297.09|2291.79|3220
1725796800000|2024-09-08 12:00:00|2299.04|2293.74|2279.83|2274.53|2301.71|2296.41|2274.5|2269.2|5666
1725800400000|2024-09-08 13:00:00|2279.8|2274.5|2286.79|2281.49|2288.44|2283.14|2269.39|2264.09|6436
1725804000000|2024-09-08 14:00:00|2286.72|2281.42|2270.74|2265.44|2287.91|2282.61|2269.86|2264.56|5954
1725807600000|2024-09-08 15:00:00|2270.72|2265.42|2248.21|2242.91|2274.51|2269.21|2243.68|2238.38|7242
1725811200000|2024-09-08 16:00:00|2248.22|2242.92|2253.58|2248.28|2263.63|2258.33|2245.9|2240.6|7849
1725814800000|2024-09-08 17:00:00|2253.56|2248.26|2284.4|2279.1|2285.41|2280.11|2252.81|2247.51|6560
1725818400000|2024-09-08 18:00:00|2284.37|2279.07|2278.58|2273.28|2286.05|2280.75|2273.94|2268.64|5527
1725822000000|2024-09-08 19:00:00|2278.6|2273.3|2277.15|2266.85|2281.1|2275.8|2272.44|2264.56|4018
1725825600000|2024-09-08 20:00:00|2277.11|2266.81|2281.9|2271.6|2282.22|2271.92|2272.65|2262.35|4126
1725829200000|2024-09-08 21:00:00|2281.92|2271.62|2283.14|2277.84|2292.11|2286.81|2277.71|2269.36|3797
1725832800000|2024-09-08 22:00:00|2283.12|2277.82|2296.09|2290.79|2335.3|2330|2281.04|2275.74|6403
1725836400000|2024-09-08 23:00:00|2296.08|2290.78|2299.91|2294.61|2309.48|2304.18|2291.77|2286.47|3268
1725840000000|2024-09-09 00:00:00|2299.86|2294.56|2310.48|2305.18|2315.51|2310.21|2291.63|2286.33|3219
1725843600000|2024-09-09 01:00:00|2310.52|2305.22|2313.55|2308.25|2322.97|2317.67|2299.49|2294.19|4833
1725847200000|2024-09-09 02:00:00|2313.56|2308.26|2309.69|2304.39|2314|2308.7|2300.09|2294.79|3503
1725850800000|2024-09-09 03:00:00|2309.81|2304.51|2306.85|2301.55|2310.34|2305.04|2292.56|2287.26|3201
1725854400000|2024-09-09 04:00:00|2306.86|2301.56|2299.59|2294.29|2310.22|2304.92|2297.79|2292.49|2267
1725858000000|2024-09-09 05:00:00|2299.94|2294.64|2291.06|2285.76|2302.27|2296.97|2285.76|2280.46|2561
1725861600000|2024-09-09 06:00:00|2291.14|2285.84|2307.92|2302.62|2308.56|2303.26|2289.86|2284.56|2408
1725865200000|2024-09-09 07:00:00|2308.18|2302.88|2317.15|2311.85|2318.97|2313.67|2301.73|2296.43|2871
1725868800000|2024-09-09 08:00:00|2316.96|2311.66|2328.86|2323.56|2333.09|2327.79|2315.99|2310.69|3318
1725872400000|2024-09-09 09:00:00|2329.07|2323.77|2320.09|2314.79|2341.46|2336.16|2317.13|2311.83|2836
1725876000000|2024-09-09 10:00:00|2320.04|2314.74|2322.55|2317.25|2328.96|2323.66|2313.17|2307.87|1563
1725879600000|2024-09-09 11:00:00|2322.8|2317.5|2318.05|2312.75|2323.48|2318.18|2314.86|2309.56|1431
1725883200000|2024-09-09 12:00:00|2318.09|2312.79|2315.75|2310.45|2319.11|2313.81|2302.7|2297.4|2550
1725886800000|2024-09-09 13:00:00|2315.72|2310.42|2323.4|2318.1|2328.11|2322.81|2308.92|2303.62|5309
1725890400000|2024-09-09 14:00:00|2323.39|2318.09|2281.25|2275.95|2324.54|2319.24|2279.36|2274.06|6614
1725894000000|2024-09-09 15:00:00|2281.09|2275.79|2295.14|2289.84|2299.46|2294.16|2275.69|2270.39|4265
1725897600000|2024-09-09 16:00:00|2295.21|2289.91|2344.7|2339.4|2349.57|2344.27|2293.74|2288.44|6111
1725901200000|2024-09-09 17:00:00|2344.75|2339.45|2344.34|2339.04|2354.76|2349.46|2337.55|2332.25|4784
1725904800000|2024-09-09 18:00:00|2344.45|2339.15|2335.18|2329.88|2347.09|2341.79|2327.29|2321.99|4443
1725908400000|2024-09-09 19:00:00|2335.02|2329.72|2353.31|2348.01|2355.09|2349.79|2331.08|2325.78|3659
1725912000000|2024-09-09 20:00:00|2353.23|2347.93|2343.95|2338.65|2353.95|2348.65|2339.78|2334.48|1839
1725915600000|2024-09-09 21:00:00|2344.06|2338.76|2371.26|2365.96|2382.95|2377.65|2343.09|2337.79|7118
1725919200000|2024-09-09 22:00:00|2371.35|2366.05|2360.03|2354.73|2378.39|2373.09|2358.24|2352.94|1963
1725922800000|2024-09-09 23:00:00|2360.27|2354.97|2362.16|2356.86|2369.45|2364.15|2358.06|2352.76|1253
1725926400000|2024-09-10 00:00:00|2362.21|2356.91|2351.79|2346.49|2363.04|2357.74|2342.02|2336.72|2300
1725930000000|2024-09-10 01:00:00|2351.49|2346.19|2345.49|2340.19|2353.25|2347.95|2337.79|2332.49|1730
1725933600000|2024-09-10 02:00:00|2345.55|2340.25|2347.67|2342.37|2350.62|2345.32|2339.99|2334.69|1301
1725937200000|2024-09-10 03:00:00|2348.3|2343|2343.5|2338.2|2349.81|2344.51|2343.1|2337.8|1311
1725940800000|2024-09-10 04:00:00|2343.96|2338.66|2340.37|2335.07|2348.74|2343.44|2332.46|2327.16|1662
1725944400000|2024-09-10 05:00:00|2340.48|2335.18|2352.45|2347.15|2352.59|2347.29|2339.07|2333.77|1571
1725948000000|2024-09-10 06:00:00|2352.35|2347.05|2346.53|2341.23|2352.35|2347.05|2342.29|2336.99|1477
1725951600000|2024-09-10 07:00:00|2346.65|2341.35|2366.23|2360.93|2369.36|2364.06|2344.01|2338.71|2621
1725955200000|2024-09-10 08:00:00|2366.17|2360.87|2357.48|2352.18|2374.75|2369.45|2355.09|2349.79|2556
1725958800000|2024-09-10 09:00:00|2357.54|2352.24|2352.07|2346.77|2358.41|2353.11|2346.16|2340.86|2309
1725962400000|2024-09-10 10:00:00|2352.05|2346.75|2353.45|2348.15|2355.4|2350.1|2341.92|2336.62|1943
1725966000000|2024-09-10 11:00:00|2353.47|2348.17|2353.6|2348.3|2355.77|2350.47|2347.29|2341.99|1685
1725969600000|2024-09-10 12:00:00|2353.52|2348.22|2352.49|2347.19|2366.36|2361.06|2352.46|2347.16|2598
1725973200000|2024-09-10 13:00:00|2352.46|2347.16|2334.47|2329.17|2352.6|2347.3|2332.85|2327.55|4626
1725976800000|2024-09-10 14:00:00|2334.45|2329.15|2339.15|2333.85|2349.99|2344.69|2323.92|2318.62|5978
1725980400000|2024-09-10 15:00:00|2339.11|2333.81|2327.66|2322.36|2354.66|2349.36|2326.5|2321.2|4150
1725984000000|2024-09-10 16:00:00|2327.52|2322.22|2340.27|2334.97|2345.3|2340|2327.05|2321.75|2962
1725987600000|2024-09-10 17:00:00|2340.33|2335.03|2353.56|2348.26|2365.49|2360.19|2340.26|2334.96|2966
1725991200000|2024-09-10 18:00:00|2353.65|2348.35|2373.33|2368.03|2393.86|2388.56|2351.46|2346.16|3476
1725994800000|2024-09-10 19:00:00|2371.62|2366.32|2383.45|2378.15|2388.64|2383.34|2362.69|2357.39|1353
1725998400000|2024-09-10 20:00:00|2383.37|2378.07|2380.8|2375.5|2397.97|2392.67|2376.04|2370.74|2256
1726002000000|2024-09-10 21:00:00|2380.79|2375.49|2377.34|2372.04|2387.03|2381.73|2374.9|2369.6|3361
1726005600000|2024-09-10 22:00:00|2377.43|2372.13|2393.22|2387.92|2393.44|2388.14|2374.96|2369.66|1546
1726009200000|2024-09-10 23:00:00|2393.27|2387.97|2391.1|2385.8|2402.01|2396.71|2387.53|2382.23|1607
1726012800000|2024-09-11 00:00:00|2391.21|2385.91|2379.82|2374.52|2392.09|2386.79|2377.18|2371.88|1699
1726016400000|2024-09-11 01:00:00|2379.84|2374.54|2352.97|2347.67|2383.9|2378.6|2341.54|2336.24|4921
1726020000000|2024-09-11 02:00:00|2353.2|2347.9|2356.42|2351.12|2371.16|2365.86|2351.56|2346.26|3392
1726023600000|2024-09-11 03:00:00|2356.3|2351|2350.88|2345.58|2358.22|2352.92|2346.66|2341.36|2689
1726027200000|2024-09-11 04:00:00|2350.82|2345.52|2336.56|2331.26|2350.82|2345.52|2321.9|2316.6|3930
1726030800000|2024-09-11 05:00:00|2336.51|2331.21|2329.13|2323.83|2336.83|2331.53|2322.03|2316.73|2508
1726034400000|2024-09-11 06:00:00|2329.06|2323.76|2333.64|2328.34|2341.14|2335.84|2325.54|2320.24|1494
1726038000000|2024-09-11 07:00:00|2334.11|2328.81|2344.31|2339.01|2346.23|2340.93|2333.66|2328.36|1375
1726041600000|2024-09-11 08:00:00|2344.29|2338.99|2325.37|2320.07|2344.46|2339.16|2325|2319.7|1310
1726045200000|2024-09-11 09:00:00|2325.65|2320.35|2332.67|2327.37|2338|2332.7|2323.25|2317.95|1336
1726048800000|2024-09-11 10:00:00|2332.6|2327.3|2319.14|2313.84|2333.14|2327.84|2311.12|2305.82|1935
1726052400000|2024-09-11 11:00:00|2319.18|2313.88|2329.51|2324.21|2333.38|2328.08|2319.18|2313.88|2087
1726056000000|2024-09-11 12:00:00|2329.01|2323.71|2337.32|2332.02|2340.12|2334.82|2314.49|2309.19|3574
1726059600000|2024-09-11 13:00:00|2337.2|2331.9|2290.72|2285.42|2357.97|2352.67|2286.43|2281.13|6281
1726063200000|2024-09-11 14:00:00|2290.59|2285.29|2312.38|2307.08|2314.45|2309.15|2280.33|2275.03|6245
1726066800000|2024-09-11 15:00:00|2312.26|2306.96|2328.61|2323.31|2339.81|2334.51|2305.46|2300.16|4049
1726070400000|2024-09-11 16:00:00|2328.6|2323.3|2349.22|2343.92|2356.14|2350.84|2327.87|2322.57|3902
1726074000000|2024-09-11 17:00:00|2349.17|2343.87|2359.85|2354.55|2371.45|2366.15|2347.86|2342.56|4733
1726077600000|2024-09-11 18:00:00|2359.77|2354.47|2340.15|2334.85|2362.31|2357.01|2332.6|2327.3|4281
1726081200000|2024-09-11 19:00:00|2340.01|2334.71|2343.59|2338.29|2347.48|2342.18|2332.92|2327.62|3620
1726084800000|2024-09-11 20:00:00|2343.42|2338.12|2350.32|2345.02|2353.69|2348.39|2342.2|2336.9|1187
1726088400000|2024-09-11 21:00:00|2350.31|2345.01|2345.45|2340.15|2354.53|2349.23|2342.64|2337.34|2122
1726092000000|2024-09-11 22:00:00|2345.42|2340.12|2342.53|2337.23|2348.25|2342.95|2335.98|2330.68|967
1726095600000|2024-09-11 23:00:00|2342.63|2337.33|2343.05|2337.75|2347.78|2342.48|2340.38|2335.08|984
1726099200000|2024-09-12 00:00:00|2343.15|2337.85|2355.19|2349.89|2368.1|2362.8|2342.49|2337.19|3061
1726102800000|2024-09-12 01:00:00|2355.37|2350.07|2375.8|2370.5|2377.66|2372.36|2355.29|2349.99|2730
1726106400000|2024-09-12 02:00:00|2375.7|2370.4|2365.64|2360.34|2394.58|2389.28|2362.92|2357.62|4114
1726110000000|2024-09-12 03:00:00|2365.65|2360.35|2370.76|2365.46|2375.54|2370.24|2365.65|2360.35|1597
1726113600000|2024-09-12 04:00:00|2370.85|2365.55|2367.39|2362.09|2382.02|2376.72|2365.46|2360.16|1872
1726117200000|2024-09-12 05:00:00|2367.63|2362.33|2359.45|2354.15|2373.24|2367.94|2358.04|2352.74|1722
1726120800000|2024-09-12 06:00:00|2359.27|2353.97|2361.56|2356.26|2367.23|2361.93|2355.46|2350.16|1629
1726124400000|2024-09-12 07:00:00|2361.46|2356.16|2362.27|2356.97|2367.65|2362.35|2357.81|2352.51|1082
1726128000000|2024-09-12 08:00:00|2362.3|2357|2361.86|2356.56|2368.74|2363.44|2360.46|2355.16|1264
1726131600000|2024-09-12 09:00:00|2361.9|2356.6|2354.66|2349.36|2364.05|2358.75|2353.3|2348|1184
1726135200000|2024-09-12 10:00:00|2354.68|2349.38|2347.66|2342.36|2358.19|2352.89|2347.38|2342.08|1248
1726138800000|2024-09-12 11:00:00|2347.71|2342.41|2351.12|2345.82|2355.81|2350.51|2346.02|2340.72|1259
1726142400000|2024-09-12 12:00:00|2351.15|2345.85|2345.55|2340.25|2356.36|2351.06|2339.98|2334.68|2774
1726146000000|2024-09-12 13:00:00|2345.53|2340.23|2343.46|2338.16|2360.58|2355.28|2337.27|2331.97|3392
1726149600000|2024-09-12 14:00:00|2343.65|2338.35|2330.79|2325.49|2369.45|2364.15|2330.42|2325.12|3538
1726153200000|2024-09-12 15:00:00|2330.75|2325.45|2325.88|2320.58|2340.59|2335.29|2318.16|2312.86|4547
1726156800000|2024-09-12 16:00:00|2325.69|2320.39|2342.09|2336.79|2343.72|2338.42|2325.07|2319.77|1967
1726160400000|2024-09-12 17:00:00|2341.9|2336.6|2348.36|2343.06|2350.77|2345.47|2339.85|2334.55|2412
1726164000000|2024-09-12 18:00:00|2350.44|2345.14|2349.8|2344.5|2361.65|2356.35|2341.6|2336.3|3029
1726167600000|2024-09-12 19:00:00|2349.83|2344.53|2363.65|2358.35|2364.19|2358.89|2348.36|2343.06|2439
1726171200000|2024-09-12 20:00:00|2363.72|2358.42|2354.53|2349.23|2363.72|2358.42|2352.84|2347.54|921
1726174800000|2024-09-12 21:00:00|2354.45|2349.15|2351.82|2346.52|2361.64|2356.34|2344.08|2338.78|3744
1726178400000|2024-09-12 22:00:00|2351.75|2346.45|2363.85|2358.55|2375.97|2370.67|2351.65|2346.35|1327
1726182000000|2024-09-12 23:00:00|2363.94|2358.64|2364.46|2359.16|2368.97|2363.67|2360.36|2355.06|1567
1726185600000|2024-09-13 00:00:00|2364.43|2359.13|2360.15|2354.85|2366.62|2361.32|2359.99|2354.69|1601
1726189200000|2024-09-13 01:00:00|2360.31|2355.01|2361.44|2356.14|2367.27|2361.97|2353.06|2347.76|1305
1726192800000|2024-09-13 02:00:00|2361.46|2356.16|2358.89|2353.59|2363.16|2357.86|2356.28|2350.98|640
1726196400000|2024-09-13 03:00:00|2358.92|2353.62|2358.78|2353.48|2363.48|2358.18|2358.59|2353.29|903
1726200000000|2024-09-13 04:00:00|2358.86|2353.56|2350.79|2345.49|2362.03|2356.73|2350.7|2345.4|680
1726203600000|2024-09-13 05:00:00|2351.02|2345.72|2351.61|2346.31|2354.95|2349.65|2347.87|2342.57|1233
1726207200000|2024-09-13 06:00:00|2351.51|2346.21|2340.51|2335.21|2352.25|2346.95|2340.31|2335.01|1054
1726210800000|2024-09-13 07:00:00|2340.41|2335.11|2351.57|2346.27|2352.03|2346.73|2340.08|2334.78|1060
1726214400000|2024-09-13 08:00:00|2351.61|2346.31|2345.58|2340.28|2353.39|2348.09|2345.58|2340.28|1037
1726218000000|2024-09-13 09:00:00|2345.5|2340.2|2354.86|2349.56|2360.54|2355.24|2344.73|2339.43|1225
1726221600000|2024-09-13 10:00:00|2354.85|2349.55|2373.98|2368.68|2373.98|2368.68|2354.24|2348.94|1059
1726225200000|2024-09-13 11:00:00|2374.01|2368.71|2357.1|2351.8|2378.83|2373.53|2353.98|2348.68|1896
1726228800000|2024-09-13 12:00:00|2357.22|2351.92|2354.86|2349.56|2363.12|2357.82|2345.38|2340.08|2463
1726232400000|2024-09-13 13:00:00|2354.83|2349.53|2358.27|2352.97|2363.34|2358.04|2348.44|2343.14|2147
1726236000000|2024-09-13 14:00:00|2360.07|2354.77|2369.49|2364.19|2372.99|2367.69|2348.21|2342.91|4585
1726239600000|2024-09-13 15:00:00|2369.43|2364.13|2410.55|2405.25|2415.09|2409.79|2366.37|2361.07|5460
1726243200000|2024-09-13 16:00:00|2410.48|2405.18|2409.94|2404.64|2421.47|2416.17|2399.1|2393.8|4564
1726246800000|2024-09-13 17:00:00|2409.99|2404.69|2413.35|2408.05|2430.03|2424.73|2409.46|2404.16|2958
1726250400000|2024-09-13 18:00:00|2413.38|2408.08|2424.37|2419.07|2431.27|2425.97|2409.43|2404.13|3641
1726254000000|2024-09-13 19:00:00|2424.06|2418.76|2423.86|2418.56|2431.03|2425.73|2415.26|2409.96|3024
1726257600000|2024-09-13 20:00:00|2424.06|2418.76|2426.74|2421.44|2428.9|2423.6|2416.06|2410.76|3210
1726297200000|2024-09-14 07:00:00|2422.37|2417.07|2423.37|2418.07|2425.96|2420.66|2419.65|2414.35|1580
1726300800000|2024-09-14 08:00:00|2423.34|2418.04|2418.82|2413.52|2424.93|2419.63|2415.07|2409.77|1783
1726304400000|2024-09-14 09:00:00|2418.83|2413.53|2423.33|2418.03|2423.57|2418.27|2417.1|2411.8|1934
1726308000000|2024-09-14 10:00:00|2423.25|2417.95|2416.59|2411.29|2423.25|2417.95|2414.05|2408.75|2003
1726311600000|2024-09-14 11:00:00|2416.52|2411.22|2420.05|2414.75|2420.36|2415.06|2411.49|2406.19|3797
1726315200000|2024-09-14 12:00:00|2420.08|2414.78|2423.43|2418.13|2426.91|2421.61|2417.27|2411.97|2696
1726318800000|2024-09-14 13:00:00|2423.48|2418.18|2419.85|2414.55|2424.25|2418.95|2415.32|2410.02|2880
1726322400000|2024-09-14 14:00:00|2419.72|2414.42|2423.02|2417.72|2426.71|2421.41|2417.7|2412.4|2621
1726326000000|2024-09-14 15:00:00|2423.01|2417.71|2421.5|2416.2|2425.95|2420.65|2418.2|2412.9|1783
1726329600000|2024-09-14 16:00:00|2421.51|2416.21|2421.18|2415.88|2424.28|2418.98|2418.19|2412.89|1802
1726333200000|2024-09-14 17:00:00|2421.01|2415.71|2417.44|2412.14|2421.01|2415.71|2415.39|2410.09|1800
1726336800000|2024-09-14 18:00:00|2417.21|2411.91|2410.28|2404.98|2417.21|2411.91|2381.46|2376.16|4731
1726340400000|2024-09-14 19:00:00|2410.38|2405.08|2411.59|2406.29|2415.13|2409.83|2406.84|2401.54|1686
1726344000000|2024-09-14 20:00:00|2411.65|2406.35|2419.1|2413.8|2423.77|2418.47|2410.09|2404.79|2456
1726347600000|2024-09-14 21:00:00|2419.11|2413.81|2419.55|2414.25|2421.9|2416.6|2415.98|2410.68|1462
1726351200000|2024-09-14 22:00:00|2419.53|2414.23|2419.8|2414.5|2422.28|2416.98|2414.85|2409.55|2265
1726354800000|2024-09-14 23:00:00|2419.73|2414.43|2420.68|2415.38|2422.04|2416.74|2417.6|2412.3|997
1726358400000|2024-09-15 00:00:00|2420.67|2415.37|2422.47|2417.17|2425.97|2420.67|2419.41|2414.11|2204
1726362000000|2024-09-15 01:00:00|2422.48|2417.18|2428.24|2422.94|2433.31|2428.01|2422.48|2417.18|3139
1726365600000|2024-09-15 02:00:00|2428.26|2422.96|2428.52|2423.22|2430.78|2425.48|2422.66|2417.36|1636
1726369200000|2024-09-15 03:00:00|2428.47|2423.17|2423.1|2417.8|2429.04|2423.74|2422.91|2417.61|1440
1726372800000|2024-09-15 04:00:00|2422.97|2417.67|2419.66|2414.36|2425.02|2419.72|2417.07|2411.77|1532
1726376400000|2024-09-15 05:00:00|2419.67|2414.37|2421.56|2416.26|2424.1|2418.8|2419.67|2414.37|1205
1726380000000|2024-09-15 06:00:00|2421.57|2416.27|2424.18|2418.88|2424.72|2419.42|2421.57|2416.27|1904
1726383600000|2024-09-15 07:00:00|2424.22|2418.92|2425.62|2420.32|2427.14|2421.84|2422.7|2417.4|2200
1726387200000|2024-09-15 08:00:00|2425.63|2420.33|2418.22|2412.92|2426.05|2420.75|2416.28|2410.98|3115
1726390800000|2024-09-15 09:00:00|2418.3|2413|2415.59|2410.29|2419.02|2413.72|2413.81|2408.51|1798
1726394400000|2024-09-15 10:00:00|2415.54|2410.24|2412.3|2407|2417|2411.7|2406.36|2401.06|2507
1726398000000|2024-09-15 11:00:00|2412.24|2406.94|2409.62|2404.32|2412.28|2406.98|2405.08|2399.78|2463
1726401600000|2024-09-15 12:00:00|2409.59|2404.29|2413.83|2408.53|2415.48|2410.18|2407.87|2402.57|2860
1726405200000|2024-09-15 13:00:00|2413.84|2408.54|2413.2|2407.9|2421.56|2416.26|2410.58|2405.28|3014
1726408800000|2024-09-15 14:00:00|2413.07|2407.77|2414.45|2409.15|2415.62|2410.32|2399.11|2393.81|4613
1726412400000|2024-09-15 15:00:00|2414.46|2409.16|2411.52|2406.22|2417.99|2412.69|2408.89|2403.59|3258
1726416000000|2024-09-15 16:00:00|2411.51|2406.21|2390.81|2385.51|2411.9|2406.6|2389.88|2384.58|4909
1726419600000|2024-09-15 17:00:00|2390.79|2385.49|2386.19|2380.89|2395.08|2389.78|2378.74|2373.44|6243
1726423200000|2024-09-15 18:00:00|2386.04|2380.74|2383.28|2377.98|2391.11|2385.81|2365.54|2360.24|5686
1726426800000|2024-09-15 19:00:00|2383.27|2377.97|2377.58|2367.28|2390.49|2385.19|2376.38|2366.11|4807
1726430400000|2024-09-15 20:00:00|2377.55|2367.25|2368.37|2358.07|2377.55|2367.25|2361.12|2350.82|5168
1726434000000|2024-09-15 21:00:00|2368.38|2358.08|2355.92|2350.62|2368.75|2359.44|2339.69|2334.39|5484
1726437600000|2024-09-15 22:00:00|2355.86|2350.56|2349.56|2344.26|2356.03|2350.73|2344.6|2339.3|2210
1726441200000|2024-09-15 23:00:00|2349.36|2344.06|2318.8|2313.5|2349.36|2344.06|2287.97|2282.67|4584
1726444800000|2024-09-16 00:00:00|2318.85|2313.55|2302.88|2297.58|2325.04|2319.74|2295.3|2290|4159
1726448400000|2024-09-16 01:00:00|2302.55|2297.25|2279.87|2274.57|2306.5|2301.2|2263.48|2258.18|5063
1726452000000|2024-09-16 02:00:00|2279.91|2274.61|2263.69|2258.39|2284.47|2279.17|2255.25|2249.95|4052
1726455600000|2024-09-16 03:00:00|2263.87|2258.57|2281.09|2275.79|2281.71|2276.41|2262.56|2257.26|2919
1726459200000|2024-09-16 04:00:00|2281.04|2275.74|2284.41|2279.11|2285.5|2280.2|2279.13|2273.83|1373
1726462800000|2024-09-16 05:00:00|2283.84|2278.54|2295.82|2290.52|2298.11|2292.81|2283.66|2278.36|1619
1726466400000|2024-09-16 06:00:00|2295.62|2290.32|2294.13|2288.83|2303.46|2298.16|2292.46|2287.16|1440
1726470000000|2024-09-16 07:00:00|2294.25|2288.95|2313.36|2308.06|2315.39|2310.09|2292.7|2287.4|1436
1726473600000|2024-09-16 08:00:00|2313.26|2307.96|2318.53|2313.23|2338.35|2333.05|2310.47|2305.17|2237
1726477200000|2024-09-16 09:00:00|2318.44|2313.14|2294.46|2289.16|2322.36|2317.06|2291.27|2285.97|2453
1726480800000|2024-09-16 10:00:00|2294.41|2289.11|2306.2|2300.9|2308.53|2303.23|2292.06|2286.76|1944
1726484400000|2024-09-16 11:00:00|2306.16|2300.86|2310.46|2305.16|2312.12|2306.82|2302.06|2296.76|1490
1726488000000|2024-09-16 12:00:00|2310.16|2304.86|2304.2|2298.9|2315.1|2309.8|2296.4|2291.1|1897
1726491600000|2024-09-16 13:00:00|2304.26|2298.96|2305.49|2300.19|2309.58|2304.28|2284.27|2278.97|4703
1726495200000|2024-09-16 14:00:00|2305.62|2300.32|2280.55|2275.25|2308.15|2302.85|2272.1|2266.8|4961
1726498800000|2024-09-16 15:00:00|2280.54|2275.24|2289.91|2284.61|2299.49|2294.19|2279.26|2273.96|3597
1726502400000|2024-09-16 16:00:00|2290.16|2284.86|2289.74|2284.44|2298.45|2293.15|2286.88|2281.58|2774
1726506000000|2024-09-16 17:00:00|2289.69|2284.39|2308.53|2303.23|2313.32|2308.02|2272.06|2266.76|3939
1726509600000|2024-09-16 18:00:00|2308.46|2303.16|2292.4|2287.1|2308.59|2303.29|2284.72|2279.42|3369
1726513200000|2024-09-16 19:00:00|2292.26|2286.96|2277.88|2272.58|2294.72|2289.42|2275.04|2269.74|2368
1726516800000|2024-09-16 20:00:00|2277.66|2272.36|2276.93|2271.63|2290.85|2285.55|2271.12|2265.82|2009
1726520400000|2024-09-16 21:00:00|2277.08|2271.78|2293.12|2287.82|2293.28|2287.98|2273.15|2267.85|3584
1726524000000|2024-09-16 22:00:00|2293.73|2288.43|2286.87|2281.57|2293.87|2288.57|2284.66|2279.36|1401
1726527600000|2024-09-16 23:00:00|2286.89|2281.59|2298.12|2292.82|2304.06|2298.76|2286.87|2281.57|1796
1726531200000|2024-09-17 00:00:00|2298.19|2292.89|2275.39|2270.09|2301.52|2296.22|2275.39|2270.09|2352
1726534800000|2024-09-17 01:00:00|2275.42|2270.12|2277.81|2272.51|2283.69|2278.39|2266.06|2260.76|2895
1726538400000|2024-09-17 02:00:00|2277.78|2272.48|2289.38|2284.08|2291.78|2286.48|2276.96|2271.66|2004
1726542000000|2024-09-17 03:00:00|2289.34|2284.04|2286.71|2281.41|2291.09|2285.79|2284.39|2279.09|1616
1726545600000|2024-09-17 04:00:00|2286.83|2281.53|2291.26|2285.96|2293.06|2287.76|2284.88|2279.58|861
1726549200000|2024-09-17 05:00:00|2291.47|2286.17|2304.31|2299.01|2308.83|2303.53|2290.36|2285.06|1453
1726552800000|2024-09-17 06:00:00|2304.42|2299.12|2302|2296.7|2307.03|2301.73|2299.31|2294.01|1363
1726556400000|2024-09-17 07:00:00|2301.85|2296.55|2311.83|2306.53|2313.35|2308.05|2298.38|2293.08|1286
1726560000000|2024-09-17 08:00:00|2311.94|2306.64|2312.25|2306.95|2318.23|2312.93|2308.72|2303.42|1406
1726563600000|2024-09-17 09:00:00|2312.39|2307.09|2316.53|2311.23|2322.7|2317.4|2305.12|2299.82|1413
1726567200000|2024-09-17 10:00:00|2316.58|2311.28|2320.09|2314.79|2321.2|2315.9|2310.86|2305.56|1618
1726570800000|2024-09-17 11:00:00|2319.75|2314.45|2310.83|2305.53|2326.24|2320.94|2309.29|2303.99|1806
1726574400000|2024-09-17 12:00:00|2310.66|2305.36|2321.06|2315.76|2324.28|2318.98|2309.46|2304.16|2415
1726578000000|2024-09-17 13:00:00|2321.08|2315.78|2309.51|2304.21|2331.96|2326.66|2305.34|2300.04|3766
1726581600000|2024-09-17 14:00:00|2309.37|2304.07|2349.25|2343.95|2366.78|2361.48|2308.6|2303.3|6457
1726585200000|2024-09-17 15:00:00|2365.81|2346.49|2386.45|2381.15|2396.22|2390.92|2363.14|2346.49|3990
1726588800000|2024-09-17 16:00:00|2386.41|2381.11|2372.58|2367.28|2392.45|2387.15|2367.7|2362.4|3209
1726592400000|2024-09-17 17:00:00|2371.78|2366.48|2369.95|2364.65|2379.17|2373.87|2364.68|2359.38|2246
1726596000000|2024-09-17 18:00:00|2369.61|2364.31|2352.65|2347.35|2373.45|2368.15|2341.89|2336.59|2863
1726599600000|2024-09-17 19:00:00|2352.22|2346.92|2355.73|2350.43|2360.63|2355.33|2332.24|2326.94|3040
1726603200000|2024-09-17 20:00:00|2355.75|2350.45|2346.82|2341.52|2364.06|2358.76|2346.06|2340.76|2762
1726606800000|2024-09-17 21:00:00|2346.94|2341.64|2350.1|2344.8|2354.61|2349.31|2346.79|2341.49|2289
1726610400000|2024-09-17 22:00:00|2349.18|2343.88|2340.45|2335.15|2349.18|2343.88|2337.43|2332.13|955
1726614000000|2024-09-17 23:00:00|2340.4|2335.1|2344.45|2339.15|2344.93|2339.63|2331.43|2326.13|1095
1726617600000|2024-09-18 00:00:00|2344.18|2338.88|2326.6|2321.3|2344.25|2338.95|2312.9|2307.6|2327
1726621200000|2024-09-18 01:00:00|2326.65|2321.35|2327.74|2322.44|2332.66|2327.36|2316.34|2311.04|2427
1726624800000|2024-09-18 02:00:00|2327.66|2322.36|2334|2328.7|2336.55|2331.25|2325.86|2320.56|1600
1726628400000|2024-09-18 03:00:00|2333.62|2328.32|2337.45|2332.15|2343.69|2338.39|2333.35|2328.05|1629
1726632000000|2024-09-18 04:00:00|2337.36|2332.06|2326.26|2320.96|2338.87|2333.57|2321.07|2315.77|1517
1726635600000|2024-09-18 05:00:00|2326.45|2321.15|2323.87|2318.57|2326.45|2321.15|2315.32|2310.02|1579
1726639200000|2024-09-18 06:00:00|2324.04|2318.74|2331.5|2326.2|2331.85|2326.55|2322.7|2317.4|1135
1726642800000|2024-09-18 07:00:00|2331.7|2326.4|2332.66|2327.36|2337.57|2332.27|2330.86|2325.56|1323
1726646400000|2024-09-18 08:00:00|2332.56|2327.26|2323.75|2318.45|2332.6|2327.3|2320.47|2315.17|1496
1726650000000|2024-09-18 09:00:00|2323.74|2318.44|2298.01|2292.71|2323.75|2318.45|2297.01|2291.71|1982
1726653600000|2024-09-18 10:00:00|2298.03|2292.73|2307.7|2302.4|2310.13|2304.83|2279.97|2274.67|3213
1726657200000|2024-09-18 11:00:00|2307.72|2302.42|2303.14|2297.84|2312.6|2307.3|2302.31|2297.01|1503
1726660800000|2024-09-18 12:00:00|2303.23|2297.93|2313.18|2307.88|2316.13|2310.83|2299.27|2293.97|1653
1726664400000|2024-09-18 13:00:00|2313.21|2307.91|2297.65|2292.35|2320.72|2315.42|2290.69|2285.39|3939
1726668000000|2024-09-18 14:00:00|2297.6|2292.3|2301.64|2296.34|2309.35|2304.05|2290.98|2285.68|3692
1726671600000|2024-09-18 15:00:00|2301.78|2296.48|2298.68|2293.38|2313.81|2308.51|2292.3|2287|2995
1726675200000|2024-09-18 16:00:00|2298.62|2293.32|2307.06|2301.76|2310.69|2305.39|2290.98|2285.68|3511
1726678800000|2024-09-18 17:00:00|2307.25|2301.95|2311.77|2306.47|2320.85|2315.55|2293.64|2288.34|4095
1726682400000|2024-09-18 18:00:00|2311.74|2306.44|2338.39|2333.09|2367.29|2361.99|2307.27|2301.97|10807
1726686000000|2024-09-18 19:00:00|2338.16|2332.86|2317.46|2312.16|2341.58|2336.28|2312.5|2307.2|9200
1726689600000|2024-09-18 20:00:00|2317.51|2312.21|2328.72|2323.42|2330.97|2325.67|2292.9|2287.6|4637
1726693200000|2024-09-18 21:00:00|2328.62|2323.32|2334.46|2329.16|2344.98|2339.68|2327.46|2322.16|4935
1726696800000|2024-09-18 22:00:00|2334.21|2328.91|2342.43|2337.13|2348.06|2342.76|2333.96|2328.66|1670
1726700400000|2024-09-18 23:00:00|2342.5|2337.2|2377.3|2372|2378.88|2373.58|2342.5|2337.2|2477
1726704000000|2024-09-19 00:00:00|2377.35|2372.05|2401.1|2395.8|2411.59|2406.29|2375.46|2370.16|4806
1726707600000|2024-09-19 01:00:00|2401.17|2395.87|2393.35|2388.05|2404.04|2398.74|2376.85|2371.55|3999
1726711200000|2024-09-19 02:00:00|2393.44|2388.14|2403.36|2398.06|2404.07|2398.77|2386.89|2381.59|2045
1726714800000|2024-09-19 03:00:00|2403.72|2398.42|2406.37|2401.07|2415.44|2410.14|2400.49|2395.19|2832
1726718400000|2024-09-19 04:00:00|2406.42|2401.12|2421.05|2415.75|2421.05|2415.75|2402.33|2397.03|2263
1726722000000|2024-09-19 05:00:00|2423.53|2418.23|2414.64|2409.34|2424.07|2418.77|2409.66|2404.36|2051
1726725600000|2024-09-19 06:00:00|2414.54|2409.24|2420.52|2415.22|2423.4|2418.1|2407.26|2401.96|1504
1726729200000|2024-09-19 07:00:00|2419.93|2414.63|2440.38|2435.08|2445.06|2439.76|2417.12|2411.82|2753
1726732800000|2024-09-19 08:00:00|2440.53|2435.23|2434.06|2428.76|2444.85|2439.55|2432.81|2427.51|1975
1726736400000|2024-09-19 09:00:00|2434.05|2428.75|2433.47|2428.17|2444.26|2438.96|2431.71|2426.41|2430
1726740000000|2024-09-19 10:00:00|2433.54|2428.24|2428.46|2423.16|2441.8|2436.5|2428.05|2422.75|1923
1726743600000|2024-09-19 11:00:00|2428.4|2423.1|2438|2432.7|2440.43|2435.13|2426.57|2421.27|1725
1726747200000|2024-09-19 12:00:00|2437.89|2432.59|2438.43|2433.13|2455.38|2450.08|2430.48|2425.18|4171
1726750800000|2024-09-19 13:00:00|2438.14|2432.84|2435.21|2429.91|2452.57|2447.27|2423.65|2418.35|4176
1726754400000|2024-09-19 14:00:00|2435.45|2430.15|2428.87|2423.57|2443.25|2437.95|2424.58|2419.28|3780
1726758000000|2024-09-19 15:00:00|2428.98|2423.68|2442.65|2437.35|2443.69|2438.39|2424.53|2419.23|2866
1726761600000|2024-09-19 16:00:00|2442.55|2437.25|2475.33|2470.03|2486.38|2481.08|2436.32|2431.02|5556
1726765200000|2024-09-19 17:00:00|2474.76|2469.46|2478.45|2473.15|2482.76|2477.46|2458.49|2453.19|3911
1726768800000|2024-09-19 18:00:00|2478.78|2473.48|2477.86|2472.56|2497.04|2491.74|2475.39|2470.09|3910
1726772400000|2024-09-19 19:00:00|2478.05|2472.75|2463.45|2458.15|2478.6|2473.3|2463.17|2457.87|2864
1726776000000|2024-09-19 20:00:00|2463.52|2458.22|2467.91|2462.61|2473.32|2468.02|2461.06|2455.76|1050
1726779600000|2024-09-19 21:00:00|2468.09|2462.79|2464.31|2459.01|2473.68|2468.38|2462.67|2457.37|2992
1726783200000|2024-09-19 22:00:00|2464.29|2458.99|2474.86|2469.56|2477.55|2472.25|2455.56|2450.26|2286
1726786800000|2024-09-19 23:00:00|2474.92|2469.62|2468.05|2462.75|2481.46|2476.16|2465.3|2460|1717
1726790400000|2024-09-20 00:00:00|2467.99|2462.69|2450.31|2445.01|2470.19|2464.89|2449.23|2443.93|2044
1726794000000|2024-09-20 01:00:00|2450.05|2444.75|2457.25|2451.95|2460.18|2454.88|2440.22|2434.92|2222
1726797600000|2024-09-20 02:00:00|2457.11|2451.81|2459.01|2453.71|2461.29|2455.99|2447.75|2442.45|2188
1726801200000|2024-09-20 03:00:00|2458.91|2453.61|2523.39|2518.09|2524.42|2519.12|2457.04|2451.74|3792
1726804800000|2024-09-20 04:00:00|2523.25|2517.95|2541.01|2535.71|2550.34|2545.04|2519.86|2514.56|5685
1726808400000|2024-09-20 05:00:00|2541.1|2535.8|2546.42|2541.12|2559.76|2554.46|2540.31|2535.01|3375
1726812000000|2024-09-20 06:00:00|2547.36|2542.06|2566.76|2561.46|2567.56|2562.26|2540.14|2534.84|3482
1726815600000|2024-09-20 07:00:00|2566.58|2561.28|2563.66|2558.36|2574.47|2569.17|2553.79|2548.49|3668
1726819200000|2024-09-20 08:00:00|2563.74|2558.44|2548.47|2543.17|2567.26|2561.96|2542.19|2536.89|3201
1726822800000|2024-09-20 09:00:00|2548.54|2543.24|2545.66|2540.36|2556.05|2550.75|2545.09|2539.79|1653
1726826400000|2024-09-20 10:00:00|2545.72|2540.42|2557.83|2552.53|2557.95|2552.65|2543.32|2538.02|1677
1726830000000|2024-09-20 11:00:00|2557.73|2552.43|2547.61|2542.31|2557.84|2552.54|2542.16|2536.86|2258
1726833600000|2024-09-20 12:00:00|2547.43|2542.13|2556.46|2551.16|2561.88|2556.58|2546.17|2540.87|2535
1726837200000|2024-09-20 13:00:00|2556.51|2551.21|2530.44|2525.14|2558.64|2553.34|2525.66|2520.36|5559
1726840800000|2024-09-20 14:00:00|2530.35|2525.05|2548.98|2543.68|2571.96|2566.66|2518.89|2513.59|7227
1726844400000|2024-09-20 15:00:00|2549|2543.7|2562.56|2557.26|2564.64|2559.34|2526.66|2521.36|6028
1726848000000|2024-09-20 16:00:00|2562.73|2557.43|2550.12|2544.82|2571.58|2566.28|2544.71|2539.41|5828
1726851600000|2024-09-20 17:00:00|2550.15|2544.85|2539.5|2534.2|2554.03|2548.73|2533.9|2528.6|4446
1726855200000|2024-09-20 18:00:00|2539.46|2534.16|2545.69|2540.39|2547.92|2542.62|2528.04|2522.74|3317
1726858800000|2024-09-20 19:00:00|2545.58|2540.28|2543.82|2538.52|2552.07|2546.77|2542.52|2537.22|2320
1726862400000|2024-09-20 20:00:00|2543.93|2538.63|2543.41|2538.11|2549.95|2544.65|2541.13|2535.83|3384
1726902000000|2024-09-21 07:00:00|2550.59|2545.29|2558.43|2553.13|2561.58|2556.28|2550.59|2545.29|3860
1726905600000|2024-09-21 08:00:00|2558.41|2553.11|2551.87|2546.57|2560.12|2554.82|2551.1|2545.8|3258
1726909200000|2024-09-21 09:00:00|2551.86|2546.56|2555.64|2550.34|2555.74|2550.44|2548.9|2543.6|3095
1726912800000|2024-09-21 10:00:00|2555.66|2550.36|2549.42|2544.12|2555.99|2550.69|2547.75|2542.45|2615
1726916400000|2024-09-21 11:00:00|2549.45|2544.15|2559.34|2554.04|2559.9|2554.6|2548.33|2543.03|3970
1726920000000|2024-09-21 12:00:00|2559.35|2554.05|2564.64|2559.34|2564.94|2559.64|2554.38|2549.08|4099
1726923600000|2024-09-21 13:00:00|2564.62|2559.32|2573.13|2567.83|2579.35|2574.05|2559.04|2553.74|6332
1726927200000|2024-09-21 14:00:00|2573.15|2567.85|2570.31|2565.01|2578.02|2572.72|2565.16|2559.86|6611
1726930800000|2024-09-21 15:00:00|2570.33|2565.03|2562.63|2557.33|2570.48|2565.18|2553.63|2548.33|6172
1726934400000|2024-09-21 16:00:00|2562.65|2557.35|2562.95|2557.65|2569.75|2564.45|2558.9|2553.6|4568
1726938000000|2024-09-21 17:00:00|2563.03|2557.73|2572.68|2567.38|2575.62|2570.32|2562.84|2557.54|5694
1726941600000|2024-09-21 18:00:00|2572.72|2567.42|2572.63|2567.33|2574.77|2569.47|2569.59|2564.29|3967
1726945200000|2024-09-21 19:00:00|2572.62|2567.32|2574.71|2569.41|2581.13|2575.83|2571.68|2566.38|4670
1726948800000|2024-09-21 20:00:00|2574.57|2569.27|2568.44|2563.14|2575.12|2569.82|2567.54|2562.24|2601
1726952400000|2024-09-21 21:00:00|2568.34|2563.04|2564.37|2559.07|2569.92|2564.62|2563.01|2557.71|2921
1726956000000|2024-09-21 22:00:00|2564.36|2559.06|2578.66|2573.36|2579.02|2573.72|2562.82|2557.52|3961
1726959600000|2024-09-21 23:00:00|2578.63|2573.33|2615.3|2610|2625.23|2619.93|2576.24|2570.94|8806
1726963200000|2024-09-22 00:00:00|2615.31|2610.01|2623.47|2618.17|2634.71|2629.41|2607.59|2602.29|9046
1726966800000|2024-09-22 01:00:00|2623.3|2618|2603.53|2598.23|2624.15|2618.85|2603.07|2597.77|5351
1726970400000|2024-09-22 02:00:00|2603.49|2598.19|2597.28|2591.98|2606.42|2601.12|2590.93|2585.63|6569
1726974000000|2024-09-22 03:00:00|2597.29|2591.99|2597.55|2592.25|2614|2608.7|2594.63|2589.33|4319
1726977600000|2024-09-22 04:00:00|2597.51|2592.21|2601.41|2596.11|2607.29|2601.99|2596.73|2591.43|2902
1726981200000|2024-09-22 05:00:00|2601.4|2596.1|2584.84|2579.54|2602.12|2596.82|2581.96|2576.66|5175
1726984800000|2024-09-22 06:00:00|2584.82|2579.52|2583.24|2577.94|2593.5|2588.2|2578.79|2573.49|3908
1726988400000|2024-09-22 07:00:00|2583.23|2577.93|2590.59|2585.29|2591|2585.7|2582.61|2577.31|3000
1726992000000|2024-09-22 08:00:00|2590.62|2585.32|2597.7|2592.4|2598.31|2593.01|2588.64|2583.34|4092
1726995600000|2024-09-22 09:00:00|2597.73|2592.43|2582.36|2577.06|2597.73|2592.43|2576.22|2570.92|6960
1726999200000|2024-09-22 10:00:00|2582.38|2577.08|2583.08|2577.78|2584.73|2579.43|2572.96|2567.66|5900
1727002800000|2024-09-22 11:00:00|2582.96|2577.66|2583.41|2578.11|2587.45|2582.15|2575.15|2569.85|5803
1727006400000|2024-09-22 12:00:00|2583.38|2578.08|2583.89|2578.59|2588.2|2582.9|2577.56|2572.26|6087
1727010000000|2024-09-22 13:00:00|2583.83|2578.53|2573.45|2568.15|2590.75|2585.45|2569.3|2564|7127
1727013600000|2024-09-22 14:00:00|2573.48|2568.18|2566.69|2561.39|2577.33|2572.03|2558.37|2553.07|6933
1727017200000|2024-09-22 15:00:00|2566.66|2561.36|2573.15|2567.85|2578.73|2573.43|2564.8|2559.5|4072
1727020800000|2024-09-22 16:00:00|2573.1|2567.8|2573.92|2568.62|2577.44|2572.14|2555.28|2549.98|7200
1727024400000|2024-09-22 17:00:00|2573.89|2568.59|2588.03|2582.73|2594.34|2589.04|2572.94|2567.64|7534
1727028000000|2024-09-22 18:00:00|2588.04|2582.74|2579.26|2573.96|2588.61|2583.31|2575.68|2570.38|5424
1727031600000|2024-09-22 19:00:00|2579.27|2573.97|2583.48|2573.18|2588.51|2578.21|2566.17|2560.31|4149
1727035200000|2024-09-22 20:00:00|2583.45|2573.15|2575.91|2570.61|2588.04|2577.74|2574.35|2566.55|4159
1727038800000|2024-09-22 21:00:00|2575.83|2570.53|2550.3|2545|2582.54|2577.24|2547.5|2542.2|1464
1727042400000|2024-09-22 22:00:00|2550.21|2544.91|2592.37|2587.07|2596.53|2591.23|2527.33|2522.03|6221
1727046000000|2024-09-22 23:00:00|2592.26|2586.96|2583.76|2578.46|2596.15|2590.85|2576.78|2571.48|3356
1727049600000|2024-09-23 00:00:00|2584.18|2578.88|2596.32|2591.02|2606.2|2600.9|2542.58|2537.28|5107
1727053200000|2024-09-23 01:00:00|2596.27|2590.97|2616.56|2611.26|2622.56|2617.26|2591.58|2586.28|6782
1727056800000|2024-09-23 02:00:00|2616.55|2611.25|2638.62|2633.32|2645.59|2640.29|2611.63|2606.33|5514
1727060400000|2024-09-23 03:00:00|2638.56|2633.26|2679.37|2674.07|2689.18|2683.88|2635.25|2629.95|6922
1727064000000|2024-09-23 04:00:00|2679.4|2674.1|2666.65|2661.35|2683.65|2678.35|2659.65|2654.35|4250
1727067600000|2024-09-23 05:00:00|2666.74|2661.44|2660.06|2654.76|2667.85|2662.55|2655.48|2650.18|2416
1727071200000|2024-09-23 06:00:00|2660.04|2654.74|2657.69|2652.39|2664.31|2659.01|2654.69|2649.39|2142
1727074800000|2024-09-23 07:00:00|2657.64|2652.34|2648.97|2643.67|2659.06|2653.76|2639.18|2633.88|3449
1727078400000|2024-09-23 08:00:00|2649.07|2643.77|2648.67|2643.37|2651.02|2645.72|2639.59|2634.29|2715
1727082000000|2024-09-23 09:00:00|2648.8|2643.5|2658.97|2653.67|2663.41|2658.11|2648.66|2643.36|1830
1727085600000|2024-09-23 10:00:00|2659.05|2653.75|2651.83|2646.53|2660.14|2654.84|2636.66|2631.36|2095
1727089200000|2024-09-23 11:00:00|2651.85|2646.55|2648.65|2643.35|2654.72|2649.42|2640.19|2634.89|2142
1727092800000|2024-09-23 12:00:00|2648.59|2643.29|2648.82|2643.52|2654.7|2649.4|2642.63|2637.33|2197
1727096400000|2024-09-23 13:00:00|2648.9|2643.6|2645.8|2640.5|2654.14|2648.84|2634.82|2629.52|3494
1727100000000|2024-09-23 14:00:00|2645.7|2640.4|2662.86|2657.56|2675.37|2670.07|2643.52|2638.22|6650
1727103600000|2024-09-23 15:00:00|2662.66|2657.36|2678.04|2672.74|2687.49|2682.19|2651.13|2645.83|5955
1727107200000|2024-09-23 16:00:00|2677.83|2672.53|2666.21|2660.91|2705.75|2700.45|2663.08|2657.78|6905
1727110800000|2024-09-23 17:00:00|2666.15|2660.85|2671.34|2666.04|2673.47|2668.17|2660.76|2655.46|3317
1727114400000|2024-09-23 18:00:00|2671.31|2666.01|2682.66|2677.36|2695.06|2689.76|2666.91|2661.61|2482
1727118000000|2024-09-23 19:00:00|2682.51|2677.21|2675.14|2669.84|2685.4|2680.1|2671.44|2666.14|2578
1727121600000|2024-09-23 20:00:00|2675.15|2669.85|2664.27|2658.97|2685.01|2679.71|2663.71|2658.41|2152
1727125200000|2024-09-23 21:00:00|2664.25|2658.95|2658.71|2653.41|2669.15|2663.85|2647.69|2642.39|5482
1727128800000|2024-09-23 22:00:00|2658.85|2653.55|2649.09|2643.79|2659.25|2653.95|2648.26|2642.96|1266
1727132400000|2024-09-23 23:00:00|2649.2|2643.9|2649.63|2644.33|2656.22|2650.92|2643.13|2637.83|952
1727136000000|2024-09-24 00:00:00|2650.01|2644.71|2630.65|2625.35|2654.14|2648.84|2625.46|2620.16|2780
1727139600000|2024-09-24 01:00:00|2630.89|2625.59|2630.49|2625.19|2646.45|2641.15|2619.54|2614.24|2984
1727143200000|2024-09-24 02:00:00|2630.26|2624.96|2624.04|2618.74|2633.36|2628.06|2612.06|2606.76|1881
1727146800000|2024-09-24 03:00:00|2624.32|2619.02|2630.05|2624.75|2632.34|2627.04|2620.4|2615.1|818
1727150400000|2024-09-24 04:00:00|2630.11|2624.81|2625.52|2620.22|2630.65|2625.35|2621.76|2616.46|762
1727154000000|2024-09-24 05:00:00|2625.37|2620.07|2634.41|2629.11|2635.97|2630.67|2624.78|2619.48|828
1727157600000|2024-09-24 06:00:00|2634.45|2629.15|2642.81|2637.51|2648.27|2642.97|2634.45|2629.15|919
1727161200000|2024-09-24 07:00:00|2643.33|2638.03|2649.6|2644.3|2652.01|2646.71|2640.46|2635.16|1318
1727164800000|2024-09-24 08:00:00|2649.65|2644.35|2663.86|2658.56|2670.4|2665.1|2645.79|2640.49|2486
1727168400000|2024-09-24 09:00:00|2663.99|2658.69|2647.95|2642.65|2665.35|2660.05|2646.66|2641.36|1527
1727172000000|2024-09-24 10:00:00|2647.88|2642.58|2650.15|2644.85|2655.05|2649.75|2646.06|2640.76|1039
1727175600000|2024-09-24 11:00:00|2650.06|2644.76|2639.46|2634.16|2651.01|2645.71|2638.11|2632.81|1309
1727179200000|2024-09-24 12:00:00|2639.68|2634.38|2635.58|2630.28|2648.85|2643.55|2634.06|2628.76|1350
1727182800000|2024-09-24 13:00:00|2635.67|2630.37|2637.01|2631.71|2649.01|2643.71|2632.46|2627.16|2251
1727186400000|2024-09-24 14:00:00|2637.14|2631.84|2615.71|2610.41|2637.14|2631.84|2594.52|2589.22|5683
1727190000000|2024-09-24 15:00:00|2615.69|2610.39|2614.97|2609.67|2621.74|2616.44|2608.38|2603.08|1926
1727193600000|2024-09-24 16:00:00|2615.36|2610.06|2629.67|2624.37|2636.87|2631.57|2613.86|2608.56|1856
1727197200000|2024-09-24 17:00:00|2629.59|2624.29|2650.26|2644.96|2659.36|2654.06|2628.04|2622.74|3017
1727200800000|2024-09-24 18:00:00|2650.42|2645.12|2640.88|2635.58|2654.2|2648.9|2636.12|2630.82|2118
1727204400000|2024-09-24 19:00:00|2640.81|2635.51|2653.44|2648.14|2657.94|2652.64|2639.15|2633.85|1970
1727208000000|2024-09-24 20:00:00|2653.4|2648.1|2653.4|2648.1|2662.4|2657.1|2643.13|2637.83|2665
1727211600000|2024-09-24 21:00:00|2653.08|2647.78|2650.42|2645.12|2658.44|2653.14|2643.58|2638.28|4098
1727215200000|2024-09-24 22:00:00|2650.49|2645.19|2668.95|2663.65|2673.67|2668.37|2650.49|2645.19|3292
1727218800000|2024-09-24 23:00:00|2669|2663.7|2655.9|2650.6|2671.59|2666.29|2654.86|2649.56|2058
1727222400000|2024-09-25 00:00:00|2656|2650.7|2641.41|2636.11|2659.71|2654.41|2635.29|2629.99|2434
1727226000000|2024-09-25 01:00:00|2641.4|2636.1|2652.31|2647.01|2676.39|2671.09|2639.37|2634.07|3062
1727229600000|2024-09-25 02:00:00|2652.25|2646.95|2650.54|2645.24|2659.81|2654.51|2644.57|2639.27|2154
1727233200000|2024-09-25 03:00:00|2650.49|2645.19|2649.37|2644.07|2650.49|2645.19|2642.77|2637.47|1681
1727236800000|2024-09-25 04:00:00|2649.4|2644.1|2627.98|2622.68|2649.54|2644.24|2627.94|2622.64|1972
1727240400000|2024-09-25 05:00:00|2627.77|2622.47|2627.26|2621.96|2633.18|2627.88|2623.23|2617.93|1600
1727244000000|2024-09-25 06:00:00|2627.16|2621.86|2620.37|2615.07|2628.36|2623.06|2613.72|2608.42|2247
1727247600000|2024-09-25 07:00:00|2620.36|2615.06|2624.26|2618.96|2629.81|2624.51|2615.37|2610.07|1847
1727251200000|2024-09-25 08:00:00|2624.39|2619.09|2627.93|2622.63|2630.59|2625.29|2623.29|2617.99|1152
1727254800000|2024-09-25 09:00:00|2627.63|2622.33|2623.85|2618.55|2632.5|2627.2|2622.75|2617.45|849
1727258400000|2024-09-25 10:00:00|2623.65|2618.35|2625.73|2620.43|2633.12|2627.82|2616.76|2611.46|1146
1727262000000|2024-09-25 11:00:00|2625.7|2620.4|2630.05|2624.75|2630.62|2625.32|2617.22|2611.92|1440
1727265600000|2024-09-25 12:00:00|2630.08|2624.78|2620.46|2615.16|2630.14|2624.84|2620.46|2615.16|1048
1727269200000|2024-09-25 13:00:00|2620.14|2614.84|2620.47|2615.17|2625.65|2620.35|2607.38|2602.08|2932
1727272800000|2024-09-25 14:00:00|2620.2|2614.9|2629.56|2624.26|2632.1|2626.8|2618.84|2613.54|3404
1727276400000|2024-09-25 15:00:00|2629.65|2624.35|2603.46|2598.16|2631.58|2626.28|2598.65|2593.35|4513
1727280000000|2024-09-25 16:00:00|2603.49|2598.19|2603|2597.7|2611.94|2606.64|2595.56|2590.26|3955
1727283600000|2024-09-25 17:00:00|2603.07|2597.77|2578.06|2572.76|2607.01|2601.71|2568.82|2563.52|3556
1727287200000|2024-09-25 18:00:00|2578.22|2572.92|2585.46|2580.16|2586.71|2581.41|2576.11|2570.81|2115
1727290800000|2024-09-25 19:00:00|2585.4|2580.1|2573.45|2568.15|2591.65|2586.35|2570.66|2565.36|1771
1727294400000|2024-09-25 20:00:00|2573.38|2568.08|2583.61|2578.31|2585.51|2580.21|2573.14|2567.84|964
1727298000000|2024-09-25 21:00:00|2583.82|2578.52|2583.67|2578.37|2587.39|2582.09|2579.98|2574.68|2126
1727301600000|2024-09-25 22:00:00|2583.7|2578.4|2574.83|2569.53|2584.95|2579.65|2558.15|2552.85|2553
1727305200000|2024-09-25 23:00:00|2575|2569.7|2582.53|2577.23|2585.09|2579.79|2569.65|2564.35|1803
1727308800000|2024-09-26 00:00:00|2582.75|2577.45|2573.94|2568.64|2591.01|2585.71|2562.06|2556.76|2144
1727312400000|2024-09-26 01:00:00|2573.66|2568.36|2588.85|2583.55|2590.26|2584.96|2562.92|2557.62|3324
1727316000000|2024-09-26 02:00:00|2588.94|2583.64|2599.93|2594.63|2603.13|2597.83|2588.25|2582.95|1319
1727319600000|2024-09-26 03:00:00|2599.87|2594.57|2604.96|2599.66|2608.7|2603.4|2596.3|2591|959
1727323200000|2024-09-26 04:00:00|2605.13|2599.83|2598.85|2593.55|2607.6|2602.3|2594.66|2589.36|901
1727326800000|2024-09-26 05:00:00|2598.76|2593.46|2615.85|2610.55|2619.26|2613.96|2595.26|2589.96|1055
1727330400000|2024-09-26 06:00:00|2615.92|2610.62|2619.65|2614.35|2622.65|2617.35|2614.66|2609.36|1370
1727334000000|2024-09-26 07:00:00|2620.12|2614.82|2632.32|2627.02|2637.54|2632.24|2616.77|2611.47|1436
1727337600000|2024-09-26 08:00:00|2632.36|2627.06|2622.81|2617.51|2635.25|2629.95|2620.08|2614.78|1614
1727341200000|2024-09-26 09:00:00|2622.52|2617.22|2622.51|2617.21|2629.11|2623.81|2615.49|2610.19|1228
1727344800000|2024-09-26 10:00:00|2622.81|2617.51|2632.79|2627.49|2642.05|2636.75|2619.39|2614.09|2705
1727348400000|2024-09-26 11:00:00|2632.94|2627.64|2630.99|2625.69|2634.14|2628.84|2624.97|2619.67|1789
1727352000000|2024-09-26 12:00:00|2631.01|2625.71|2632.69|2627.39|2642.64|2637.34|2625.62|2620.32|2782
1727355600000|2024-09-26 13:00:00|2632.74|2627.44|2623.27|2617.97|2637.82|2632.52|2615.93|2610.63|3778
1727359200000|2024-09-26 14:00:00|2623.34|2618.04|2616.37|2611.07|2656.7|2651.4|2616.01|2610.71|7451
1727362800000|2024-09-26 15:00:00|2616.4|2611.1|2654.63|2649.33|2666.45|2661.15|2611.35|2606.05|6624
1727366400000|2024-09-26 16:00:00|2654.66|2649.36|2653.1|2647.8|2667.54|2662.24|2645.35|2640.05|3420
1727370000000|2024-09-26 17:00:00|2653.16|2647.86|2632.41|2627.11|2668.8|2663.5|2631.09|2625.79|2916
1727373600000|2024-09-26 18:00:00|2632.58|2627.28|2661.92|2656.62|2661.92|2656.62|2629.63|2624.33|1623
1727377200000|2024-09-26 19:00:00|2661.94|2656.64|2651.95|2646.65|2662.25|2656.95|2649.79|2644.49|1884
1727380800000|2024-09-26 20:00:00|2651.84|2646.54|2634.07|2628.77|2657.65|2652.35|2631.33|2626.03|2153
1727384400000|2024-09-26 21:00:00|2633.84|2628.54|2641.45|2636.15|2651.05|2645.75|2632.63|2627.33|5037
1727388000000|2024-09-26 22:00:00|2641.52|2636.22|2640.35|2635.05|2648.79|2643.49|2636.33|2631.03|1342
1727391600000|2024-09-26 23:00:00|2640.31|2635.01|2634.91|2629.61|2640.69|2635.39|2620.15|2614.85|1652
1727395200000|2024-09-27 00:00:00|2634.85|2629.55|2643.88|2638.58|2644.25|2638.95|2628.02|2622.72|1474
1727398800000|2024-09-27 01:00:00|2644.41|2639.11|2628.38|2623.08|2647.4|2642.1|2624.46|2619.16|1659
1727402400000|2024-09-27 02:00:00|2629|2623.7|2621.8|2616.5|2633.05|2627.75|2619.86|2614.56|1482
1727406000000|2024-09-27 03:00:00|2621.81|2616.51|2641.19|2635.89|2644.19|2638.89|2617.95|2612.65|2201
1727409600000|2024-09-27 04:00:00|2641.24|2635.94|2648.24|2642.94|2652.42|2647.12|2640|2634.7|2721
1727413200000|2024-09-27 05:00:00|2647.99|2642.69|2656.24|2650.94|2657.89|2652.59|2639.5|2634.2|2482
1727416800000|2024-09-27 06:00:00|2656.33|2651.03|2659.41|2654.11|2671.03|2665.73|2655.53|2650.23|4178
1727420400000|2024-09-27 07:00:00|2659.42|2654.12|2659.93|2654.63|2665.26|2659.96|2655.05|2649.75|907
1727424000000|2024-09-27 08:00:00|2659.77|2654.47|2669.63|2664.33|2680.18|2674.88|2658.82|2653.52|1482
1727427600000|2024-09-27 09:00:00|2669.88|2664.58|2665.26|2659.96|2676.3|2671|2657.94|2652.64|1639
1727431200000|2024-09-27 10:00:00|2665.24|2659.94|2644.1|2638.8|2666.56|2661.26|2644.1|2638.8|2320
1727434800000|2024-09-27 11:00:00|2644.44|2639.14|2654.66|2649.36|2657.05|2651.75|2643.96|2638.66|1486
1727438400000|2024-09-27 12:00:00|2654.47|2649.17|2661.64|2656.34|2667.85|2662.55|2647.86|2642.56|2452
1727442000000|2024-09-27 13:00:00|2661.75|2656.45|2665.15|2659.85|2666.25|2660.95|2645.04|2639.74|2997
1727445600000|2024-09-27 14:00:00|2665.23|2659.93|2684.82|2679.52|2699.25|2693.95|2660.15|2654.85|4464
1727449200000|2024-09-27 15:00:00|2684.74|2679.44|2686.42|2681.12|2702.15|2696.85|2682.56|2677.26|2065
1727452800000|2024-09-27 16:00:00|2686.37|2681.07|2721.26|2715.96|2730.84|2725.54|2681.19|2675.89|4254
1727456400000|2024-09-27 17:00:00|2721.01|2715.71|2706.18|2700.88|2724|2718.7|2688.5|2683.2|3853
1727460000000|2024-09-27 18:00:00|2706.23|2700.93|2702.65|2697.35|2707.79|2702.49|2689.66|2684.36|2813
1727463600000|2024-09-27 19:00:00|2702.64|2697.34|2704.81|2699.51|2711.01|2705.71|2696.56|2691.26|2582
1727467200000|2024-09-27 20:00:00|2704.61|2699.31|2698.45|2693.15|2706.82|2701.52|2692.83|2687.53|2084
1727506800000|2024-09-28 07:00:00|2682|2676.7|2680.75|2675.45|2686.68|2681.38|2678.32|2673.02|3895
1727510400000|2024-09-28 08:00:00|2680.68|2675.38|2668.71|2663.41|2681.37|2676.07|2668.19|2662.89|6397
1727514000000|2024-09-28 09:00:00|2668.73|2663.43|2672.45|2667.15|2673.62|2668.32|2653.02|2647.72|6922
1727517600000|2024-09-28 10:00:00|2672.57|2667.27|2678.36|2673.06|2679.54|2674.24|2669.47|2664.17|5307
1727521200000|2024-09-28 11:00:00|2678.17|2672.87|2677.9|2672.6|2679.83|2674.53|2673.16|2667.86|3982
1727524800000|2024-09-28 12:00:00|2678.03|2672.73|2661.63|2656.33|2678.43|2673.13|2658.26|2652.96|5745
1727528400000|2024-09-28 13:00:00|2661.58|2656.28|2662.6|2657.3|2666.42|2661.12|2655.33|2650.03|5818
1727532000000|2024-09-28 14:00:00|2662.64|2657.34|2676.36|2671.06|2678.37|2673.07|2662.64|2657.34|4584
1727535600000|2024-09-28 15:00:00|2676.37|2671.07|2672.67|2667.37|2676.43|2671.13|2670.11|2664.81|2683
1727539200000|2024-09-28 16:00:00|2672.79|2667.49|2667.76|2662.46|2674.94|2669.64|2664.91|2659.61|3534
1727542800000|2024-09-28 17:00:00|2667.75|2662.45|2678.31|2673.01|2686.58|2681.28|2666.14|2660.84|4064
1727546400000|2024-09-28 18:00:00|2678.34|2673.04|2678.08|2672.78|2687.16|2681.86|2677.8|2672.5|3581
1727550000000|2024-09-28 19:00:00|2678.09|2672.79|2681.02|2675.72|2682.86|2677.56|2677.76|2672.46|2689
1727553600000|2024-09-28 20:00:00|2680.98|2675.68|2678.19|2672.89|2682.8|2677.5|2676.11|2670.81|3100
1727557200000|2024-09-28 21:00:00|2678.25|2672.95|2673.66|2668.36|2679.78|2674.48|2658.41|2653.11|5063
1727560800000|2024-09-28 22:00:00|2673.69|2668.39|2677.72|2672.42|2681.68|2676.38|2667.72|2662.42|4602
1727564400000|2024-09-28 23:00:00|2677.74|2672.44|2677.92|2672.62|2683.23|2677.93|2671.92|2666.62|4094
1727568000000|2024-09-29 00:00:00|2677.98|2672.68|2671.01|2665.71|2685.11|2679.81|2666.43|2661.13|5871
1727571600000|2024-09-29 01:00:00|2670.99|2665.69|2678.35|2673.05|2678.57|2673.27|2667.74|2662.44|5997
1727575200000|2024-09-29 02:00:00|2678.36|2673.06|2677.71|2672.41|2686.37|2681.07|2675.36|2670.06|5781
1727578800000|2024-09-29 03:00:00|2677.84|2672.54|2677.53|2672.23|2678.97|2673.67|2669.8|2664.5|4603
1727582400000|2024-09-29 04:00:00|2677.56|2672.26|2673.53|2668.23|2677.64|2672.34|2669.09|2663.79|5491
1727586000000|2024-09-29 05:00:00|2673.48|2668.18|2668.07|2662.77|2677.12|2671.82|2665.18|2659.88|5287
1727589600000|2024-09-29 06:00:00|2668.11|2662.81|2653.12|2647.82|2670.99|2665.69|2651.83|2646.53|6356
1727593200000|2024-09-29 07:00:00|2653.16|2647.86|2643.4|2638.1|2657.19|2651.89|2638.11|2632.81|6911
1727596800000|2024-09-29 08:00:00|2643.41|2638.11|2650.22|2644.92|2650.22|2644.92|2636.98|2631.68|5474
1727600400000|2024-09-29 09:00:00|2650.2|2644.9|2650.07|2644.77|2655.37|2650.07|2648.85|2643.55|3285
1727604000000|2024-09-29 10:00:00|2650.06|2644.76|2649.5|2644.2|2651.15|2645.85|2640.97|2635.67|4727
1727607600000|2024-09-29 11:00:00|2649.53|2644.23|2655.42|2650.12|2657.8|2652.5|2647.63|2642.33|4322
1727611200000|2024-09-29 12:00:00|2655.45|2650.15|2649.05|2643.75|2661.86|2656.56|2647.33|2642.03|4630
1727614800000|2024-09-29 13:00:00|2649.08|2643.78|2658.95|2653.65|2661.88|2656.58|2643.86|2638.56|7288
1727618400000|2024-09-29 14:00:00|2659.01|2653.71|2655.61|2650.31|2659.74|2654.44|2650.65|2645.35|6949
1727622000000|2024-09-29 15:00:00|2655.64|2650.34|2669.03|2663.73|2671.85|2666.55|2654.18|2648.88|7412
1727625600000|2024-09-29 16:00:00|2669.04|2663.74|2666.65|2661.35|2670.94|2665.64|2653.16|2647.86|5944
1727629200000|2024-09-29 17:00:00|2666.69|2661.39|2665.48|2660.18|2674.56|2669.26|2664.26|2658.96|4771
1727632800000|2024-09-29 18:00:00|2665.49|2660.19|2666.5|2661.2|2668.56|2663.26|2663.33|2658.03|3662
1727636400000|2024-09-29 19:00:00|2666.51|2661.21|2671.9|2661.6|2672.94|2663.85|2665.8|2658.22|3590
1727640000000|2024-09-29 20:00:00|2671.94|2661.64|2666.28|2655.98|2678.8|2668.5|2663.35|2653.05|5423
1727643600000|2024-09-29 21:00:00|2666.29|2655.99|2669.4|2664.1|2671.52|2666.22|2662.95|2655.99|1856
1727647200000|2024-09-29 22:00:00|2669.39|2664.09|2658.57|2653.27|2674.23|2668.93|2658.25|2652.95|1817
1727650800000|2024-09-29 23:00:00|2658.62|2653.32|2660.29|2654.99|2665.03|2659.73|2650.9|2645.6|2238
1727654400000|2024-09-30 00:00:00|2660.28|2654.98|2651.24|2645.94|2665.93|2660.63|2628.29|2622.99|3190
1727658000000|2024-09-30 01:00:00|2651.15|2645.85|2617.85|2612.55|2658.3|2653|2616.31|2611.01|4822
1727661600000|2024-09-30 02:00:00|2617.84|2612.54|2615.89|2610.59|2624.65|2619.35|2604.78|2599.48|5075
1727665200000|2024-09-30 03:00:00|2615.79|2610.49|2632.3|2627|2633.05|2627.75|2608.64|2603.34|4204
1727668800000|2024-09-30 04:00:00|2632.16|2626.86|2630.95|2625.65|2633.17|2627.87|2625.7|2620.4|1341
1727672400000|2024-09-30 05:00:00|2630.88|2625.58|2638.94|2633.64|2640.27|2634.97|2629.36|2624.06|853
1727676000000|2024-09-30 06:00:00|2639|2633.7|2632.46|2627.16|2646.08|2640.78|2632.02|2626.72|2009
1727679600000|2024-09-30 07:00:00|2632.43|2627.13|2640.39|2635.09|2645.86|2640.56|2632.27|2626.97|2006
1727683200000|2024-09-30 08:00:00|2640.45|2635.15|2643.87|2638.57|2645.63|2640.33|2628.56|2623.26|2802
1727686800000|2024-09-30 09:00:00|2643.74|2638.44|2609.73|2604.43|2644.87|2639.57|2609.7|2604.4|3966
1727690400000|2024-09-30 10:00:00|2609.74|2604.44|2608.2|2602.9|2617.5|2612.2|2595.12|2589.82|4667
1727694000000|2024-09-30 11:00:00|2608.37|2603.07|2631.59|2626.29|2635.5|2630.2|2604.25|2598.95|2387
1727697600000|2024-09-30 12:00:00|2631.99|2626.69|2636.37|2631.07|2638.5|2633.2|2629.51|2624.21|1882
1727701200000|2024-09-30 13:00:00|2636.46|2631.16|2627.66|2622.36|2641.5|2636.2|2625.45|2620.15|3410
1727704800000|2024-09-30 14:00:00|2627.31|2622.01|2613.99|2608.69|2630.32|2625.02|2609.94|2604.64|2941
1727708400000|2024-09-30 15:00:00|2614.03|2608.73|2598.74|2593.44|2625.85|2620.55|2596.84|2591.54|3423
1727712000000|2024-09-30 16:00:00|2598.65|2593.35|2606.16|2600.86|2612.65|2607.35|2594.06|2588.76|3055
1727715600000|2024-09-30 17:00:00|2606.25|2600.95|2611.55|2606.25|2611.58|2606.28|2594.15|2588.85|1638
1727719200000|2024-09-30 18:00:00|2612.01|2606.71|2591.8|2586.5|2612.37|2607.07|2577.46|2572.16|3640
1727722800000|2024-09-30 19:00:00|2591.73|2586.43|2597.1|2591.8|2604.33|2599.03|2586.43|2581.13|2083
1727726400000|2024-09-30 20:00:00|2597.4|2592.1|2616.56|2611.26|2619.95|2614.65|2595.86|2590.56|1950
1727730000000|2024-09-30 21:00:00|2616.72|2611.42|2613|2607.7|2618.04|2612.74|2602.39|2597.09|3554
1727733600000|2024-09-30 22:00:00|2613.05|2607.75|2604.53|2599.23|2616.91|2611.61|2604.21|2598.91|1697
1727737200000|2024-09-30 23:00:00|2604.74|2599.44|2604.75|2599.45|2612.65|2607.35|2579.13|2573.83|3923
1727740800000|2024-10-01 00:00:00|2604.82|2599.52|2621.31|2616.01|2625.85|2620.55|2593.78|2588.48|4008
1727744400000|2024-10-01 01:00:00|2621.27|2615.97|2624.04|2618.74|2631.68|2626.38|2618.82|2613.52|1877
1727748000000|2024-10-01 02:00:00|2623.97|2618.67|2621.44|2616.14|2624.05|2618.75|2610.83|2605.53|1246
1727751600000|2024-10-01 03:00:00|2621.39|2616.09|2632.4|2627.1|2635.69|2630.39|2619.89|2614.59|1123
1727755200000|2024-10-01 04:00:00|2632.5|2627.2|2648.05|2642.75|2649.65|2644.35|2630.2|2624.9|1811
1727758800000|2024-10-01 05:00:00|2645.9|2640.6|2642.1|2636.8|2645.9|2640.6|2638.75|2633.45|934
1727762400000|2024-10-01 06:00:00|2642.2|2636.9|2658.86|2653.56|2661.47|2656.17|2642.14|2636.84|1623
1727766000000|2024-10-01 07:00:00|2659|2653.7|2647.98|2642.68|2660.12|2654.82|2645.79|2640.49|1752
1727769600000|2024-10-01 08:00:00|2647.96|2642.66|2643.14|2637.84|2649.65|2644.35|2638|2632.7|1918
1727773200000|2024-10-01 09:00:00|2643.12|2637.82|2637.84|2632.54|2647.74|2642.44|2637.25|2631.95|1639
1727776800000|2024-10-01 10:00:00|2637.81|2632.51|2640.68|2635.38|2642.25|2636.95|2634.73|2629.43|1088
1727780400000|2024-10-01 11:00:00|2640.83|2635.53|2631.52|2626.22|2642.16|2636.86|2631.35|2626.05|908
1727784000000|2024-10-01 12:00:00|2631.49|2626.19|2624.5|2619.2|2636.07|2630.77|2622.41|2617.11|1717
1727787600000|2024-10-01 13:00:00|2624.58|2619.28|2583.29|2577.99|2625.64|2620.34|2570.23|2564.93|5865
1727791200000|2024-10-01 14:00:00|2583.35|2578.05|2551.71|2546.41|2593.79|2588.49|2539.03|2533.73|6559
1727794800000|2024-10-01 15:00:00|2551.86|2546.56|2527.24|2521.94|2554.1|2548.8|2483.89|2478.59|8321
1727798400000|2024-10-01 16:00:00|2527.18|2521.88|2512.05|2506.75|2533.67|2528.37|2485.65|2480.35|6834
1727802000000|2024-10-01 17:00:00|2512.25|2506.95|2508.55|2503.25|2514.85|2509.55|2432.91|2427.61|9192
1727805600000|2024-10-01 18:00:00|2508.56|2503.26|2504.52|2499.22|2522.16|2516.86|2495.05|2489.75|4579
1727809200000|2024-10-01 19:00:00|2504.4|2499.1|2491.17|2485.87|2509.06|2503.76|2488.48|2483.18|5331
1727812800000|2024-10-01 20:00:00|2490.96|2485.66|2454.17|2448.87|2494.95|2489.65|2416.41|2411.11|9098
1727816400000|2024-10-01 21:00:00|2454.28|2448.98|2474.27|2468.97|2476.73|2471.43|2447.65|2442.35|7960
1727820000000|2024-10-01 22:00:00|2474.26|2468.96|2456.59|2451.29|2474.6|2469.3|2448.77|2443.47|3151
1727823600000|2024-10-01 23:00:00|2456.72|2451.42|2450.66|2445.36|2459.68|2454.38|2442.78|2437.48|2687
1727827200000|2024-10-02 00:00:00|2450.44|2445.14|2466.7|2461.4|2469.97|2464.67|2444.66|2439.36|3482
1727830800000|2024-10-02 01:00:00|2466.71|2461.41|2483.05|2477.75|2484.79|2479.49|2463.44|2458.14|2266
1727834400000|2024-10-02 02:00:00|2482.73|2477.43|2495.31|2490.01|2501.65|2496.35|2477.72|2472.42|2588
1727838000000|2024-10-02 03:00:00|2494.81|2489.51|2492.16|2486.86|2498.92|2493.62|2487.26|2481.96|2308
1727841600000|2024-10-02 04:00:00|2492.12|2486.82|2489.41|2484.11|2492.91|2487.61|2478.06|2472.76|2643
1727845200000|2024-10-02 05:00:00|2489.38|2484.08|2480.65|2475.35|2494.36|2489.06|2475.3|2470|2232
1727848800000|2024-10-02 06:00:00|2480.77|2475.47|2488.45|2483.15|2492.71|2487.41|2469.84|2464.54|2608
1727852400000|2024-10-02 07:00:00|2488.49|2483.19|2484.69|2479.39|2495.22|2489.92|2477.9|2472.6|2299
1727856000000|2024-10-02 08:00:00|2484.5|2479.2|2483.26|2477.96|2489.54|2484.24|2478.56|2473.26|1552
1727859600000|2024-10-02 09:00:00|2483.31|2478.01|2455.56|2450.26|2484.57|2479.27|2449.66|2444.36|2703
1727863200000|2024-10-02 10:00:00|2455.53|2450.23|2453.45|2448.15|2472.66|2467.36|2450.97|2445.67|2969
1727866800000|2024-10-02 11:00:00|2453.49|2448.19|2457.7|2452.4|2468.29|2462.99|2444.52|2439.22|3575
1727870400000|2024-10-02 12:00:00|2457.76|2452.46|2437.99|2432.69|2463.87|2458.57|2436.39|2431.09|4212
1727874000000|2024-10-02 13:00:00|2437.8|2432.5|2453.07|2447.77|2458.83|2453.53|2421.65|2416.35|5440
1727877600000|2024-10-02 14:00:00|2452.98|2447.68|2436.69|2431.39|2461.79|2456.49|2434.42|2429.12|7204
1727881200000|2024-10-02 15:00:00|2436.77|2431.47|2463.26|2457.96|2466.17|2460.87|2436.27|2430.97|4887
1727884800000|2024-10-02 16:00:00|2463.32|2458.02|2455.44|2450.14|2481.34|2476.04|2455.12|2449.82|6134
1727888400000|2024-10-02 17:00:00|2455.33|2450.03|2449.12|2443.82|2456.63|2451.33|2436.25|2430.95|4523
1727892000000|2024-10-02 18:00:00|2449|2443.7|2392.39|2387.09|2449.51|2444.21|2391.48|2386.18|7281
1727895600000|2024-10-02 19:00:00|2392.3|2387|2374.96|2369.66|2402.35|2397.05|2370.83|2365.53|7873
1727899200000|2024-10-02 20:00:00|2374.84|2369.54|2388.62|2383.32|2395.3|2390|2362.66|2357.36|7559
1727902800000|2024-10-02 21:00:00|2388.7|2383.4|2381.27|2375.97|2389.74|2384.44|2366.33|2361.03|7046
1727906400000|2024-10-02 22:00:00|2381.24|2375.94|2384.81|2379.51|2384.87|2379.57|2355.11|2349.81|4331
1727910000000|2024-10-02 23:00:00|2384.8|2379.5|2366.66|2361.36|2385.11|2379.81|2363|2357.7|2952
1727913600000|2024-10-03 00:00:00|2366.34|2361.04|2374.7|2369.4|2385.05|2379.75|2355.35|2350.05|5423
1727917200000|2024-10-03 01:00:00|2374.75|2369.45|2387.19|2381.89|2395.29|2389.99|2374.26|2368.96|4390
1727920800000|2024-10-03 02:00:00|2387.2|2381.9|2394.1|2388.8|2400.12|2394.82|2384.31|2379.01|2566
1727924400000|2024-10-03 03:00:00|2394.23|2388.93|2401.9|2396.6|2402.13|2396.83|2388.33|2383.03|1848
1727928000000|2024-10-03 04:00:00|2401.78|2396.48|2400.16|2394.86|2405.92|2400.62|2394.32|2389.02|2377
1727931600000|2024-10-03 05:00:00|2400.2|2394.9|2386.28|2380.98|2401.85|2396.55|2383.47|2378.17|1946
1727935200000|2024-10-03 06:00:00|2386.18|2380.88|2391.64|2386.34|2396.06|2390.76|2382.1|2376.8|1911
1727938800000|2024-10-03 07:00:00|2391.7|2386.4|2367.31|2362.01|2395.53|2390.23|2362.5|2357.2|3641
1727942400000|2024-10-03 08:00:00|2367.25|2361.95|2340.45|2335.15|2370.04|2364.74|2331.8|2326.5|6600
1727946000000|2024-10-03 09:00:00|2340.07|2334.77|2355.31|2350.01|2356.18|2350.88|2321.79|2316.49|5265
1727949600000|2024-10-03 10:00:00|2355.18|2349.88|2371.23|2365.93|2372.03|2366.73|2350.81|2345.51|3441
1727953200000|2024-10-03 11:00:00|2371.35|2366.05|2355|2349.7|2372.52|2367.22|2350.49|2345.19|3358
1727956800000|2024-10-03 12:00:00|2354.79|2349.49|2354.84|2349.54|2360.29|2354.99|2339.88|2334.58|5049
1727960400000|2024-10-03 13:00:00|2354.78|2349.48|2349.87|2344.57|2359.03|2353.73|2327.63|2322.33|6050
1727964000000|2024-10-03 14:00:00|2349.81|2344.51|2320.06|2314.76|2368.68|2363.38|2317.88|2312.58|7738
1727967600000|2024-10-03 15:00:00|2320.2|2314.9|2343.16|2337.86|2348.61|2343.31|2312.66|2307.36|6992
1727971200000|2024-10-03 16:00:00|2343.11|2337.81|2327.5|2322.2|2346.56|2341.26|2314.44|2309.14|6957
1727974800000|2024-10-03 17:00:00|2327.56|2322.26|2346.37|2341.07|2351.79|2346.49|2318.79|2313.49|5250
1727978400000|2024-10-03 18:00:00|2346.29|2340.99|2346.63|2341.33|2354.21|2348.91|2340.25|2334.95|3317
1727982000000|2024-10-03 19:00:00|2346.28|2340.98|2356.24|2350.94|2356.9|2351.6|2340.5|2335.2|3199
1727985600000|2024-10-03 20:00:00|2356.16|2350.86|2344.63|2339.33|2357.34|2352.04|2340.81|2335.51|2408
1727989200000|2024-10-03 21:00:00|2344.92|2339.62|2353.1|2347.8|2356.62|2351.32|2335.39|2330.09|5345
1727992800000|2024-10-03 22:00:00|2353.02|2347.72|2354.61|2349.31|2357.85|2352.55|2345.87|2340.57|2567
1727996400000|2024-10-03 23:00:00|2354.65|2349.35|2352.46|2347.16|2360.4|2355.1|2347.81|2342.51|2712
1728000000000|2024-10-04 00:00:00|2352.43|2347.13|2342.96|2337.66|2355.52|2350.22|2341.82|2336.52|4538
1728003600000|2024-10-04 01:00:00|2343.02|2337.72|2379.85|2374.55|2381.61|2376.31|2342.63|2337.33|4107
1728007200000|2024-10-04 02:00:00|2379.91|2374.61|2372.94|2367.64|2382.36|2377.06|2369.5|2364.2|2684
1728010800000|2024-10-04 03:00:00|2372.93|2367.63|2369.72|2364.42|2374.34|2369.04|2363.94|2358.64|1880
1728014400000|2024-10-04 04:00:00|2369.69|2364.39|2376.72|2371.42|2383.45|2378.15|2368.26|2362.96|1648
1728018000000|2024-10-04 05:00:00|2376.77|2371.47|2385.95|2380.65|2387.71|2382.41|2374.54|2369.24|1588
1728021600000|2024-10-04 06:00:00|2385.99|2380.69|2377.7|2372.4|2390.07|2384.77|2376.96|2371.66|2105
1728025200000|2024-10-04 07:00:00|2377.57|2372.27|2383.96|2378.66|2388.65|2383.35|2373.56|2368.26|1900
1728028800000|2024-10-04 08:00:00|2384.18|2378.88|2384.22|2378.92|2396.11|2390.81|2380.4|2375.1|2544
1728032400000|2024-10-04 09:00:00|2384.29|2378.99|2379.46|2374.16|2389.93|2384.63|2376.97|2371.67|1312
1728036000000|2024-10-04 10:00:00|2380.15|2374.85|2377.67|2372.37|2382.9|2377.6|2376.44|2371.14|1917
1728039600000|2024-10-04 11:00:00|2377.82|2372.52|2388.52|2383.22|2389.05|2383.75|2376.79|2371.49|1626
1728043200000|2024-10-04 12:00:00|2388.42|2383.12|2399.84|2394.54|2400.79|2395.49|2376.9|2371.6|6533
1728046800000|2024-10-04 13:00:00|2399.48|2394.18|2381.12|2375.82|2402.54|2397.24|2378.75|2373.45|5648
1728050400000|2024-10-04 14:00:00|2381.06|2375.76|2369.78|2364.48|2385.66|2380.36|2355.14|2349.84|5800
1728054000000|2024-10-04 15:00:00|2369.72|2364.42|2419.6|2414.3|2420.79|2415.49|2369.26|2363.96|3936
1728057600000|2024-10-04 16:00:00|2419.92|2414.62|2436.25|2430.95|2444.17|2438.87|2416.06|2410.76|3194
1728061200000|2024-10-04 17:00:00|2436.07|2430.77|2417.77|2412.47|2439.95|2434.65|2412.45|2407.15|2671
1728064800000|2024-10-04 18:00:00|2417.87|2412.57|2434.75|2429.45|2434.75|2429.45|2413.06|2407.76|1871
1728068400000|2024-10-04 19:00:00|2434.87|2429.57|2431.15|2425.85|2438.66|2433.36|2426.31|2421.01|1509
1728072000000|2024-10-04 20:00:00|2431.33|2426.03|2433.65|2428.35|2434.16|2428.86|2424.49|2419.19|3244
1728111600000|2024-10-05 07:00:00|2426.91|2421.61|2417.71|2412.41|2428.86|2423.56|2417.65|2412.35|3477
1728115200000|2024-10-05 08:00:00|2417.69|2412.39|2422.25|2416.95|2424.04|2418.74|2417.67|2412.37|2911
1728118800000|2024-10-05 09:00:00|2422.26|2416.96|2427.75|2422.45|2430.5|2425.2|2421.26|2415.96|3335
1728122400000|2024-10-05 10:00:00|2427.74|2422.44|2421.87|2416.57|2429.57|2424.27|2419.89|2414.59|3212
1728126000000|2024-10-05 11:00:00|2421.77|2416.47|2419.96|2414.66|2424.89|2419.59|2419.62|2414.32|2141
1728129600000|2024-10-05 12:00:00|2419.98|2414.68|2425.45|2420.15|2425.45|2420.15|2419.61|2414.31|1806
1728133200000|2024-10-05 13:00:00|2425.44|2420.14|2412.55|2407.25|2426.81|2421.51|2410.98|2405.68|2898
1728136800000|2024-10-05 14:00:00|2412.56|2407.26|2417.1|2411.8|2421.51|2416.21|2407.51|2402.21|3705
1728140400000|2024-10-05 15:00:00|2417.11|2411.81|2417.6|2412.3|2419.72|2414.42|2408.88|2403.58|3308
1728144000000|2024-10-05 16:00:00|2417.62|2412.32|2407.41|2402.11|2418.75|2413.45|2406.22|2400.92|4701
1728147600000|2024-10-05 17:00:00|2407.45|2402.15|2412.8|2407.5|2413.31|2408.01|2404.86|2399.56|4267
1728151200000|2024-10-05 18:00:00|2412.81|2407.51|2405.14|2399.84|2414.38|2409.08|2398.54|2393.24|3563
1728154800000|2024-10-05 19:00:00|2405.1|2399.8|2399.18|2393.88|2405.14|2399.84|2395.5|2390.2|3184
1728158400000|2024-10-05 20:00:00|2399.19|2393.89|2395.01|2389.71|2402.59|2397.29|2392.65|2387.35|3439
1728162000000|2024-10-05 21:00:00|2394.99|2389.69|2405.96|2400.66|2411.64|2406.34|2394.77|2389.47|2994
1728165600000|2024-10-05 22:00:00|2405.97|2400.67|2420.75|2415.45|2422.2|2416.9|2405.59|2400.29|3531
1728169200000|2024-10-05 23:00:00|2420.71|2415.41|2417.25|2411.95|2422.24|2416.94|2413.99|2408.69|2446
1728172800000|2024-10-06 00:00:00|2417.27|2411.97|2413.05|2407.75|2418.52|2413.22|2409.62|2404.32|2950
1728176400000|2024-10-06 01:00:00|2413.06|2407.76|2423.34|2418.04|2425.49|2420.19|2411.42|2406.12|3512
1728180000000|2024-10-06 02:00:00|2423.43|2418.13|2419.36|2414.06|2425.14|2419.84|2416.81|2411.51|3378
1728183600000|2024-10-06 03:00:00|2419.11|2413.81|2416.33|2411.03|2424.44|2419.14|2415.73|2410.43|4241
1728187200000|2024-10-06 04:00:00|2416.36|2411.06|2417.99|2412.69|2423.21|2417.91|2413.02|2407.72|4178
1728190800000|2024-10-06 05:00:00|2417.96|2412.66|2419.61|2414.31|2420.73|2415.43|2414.29|2408.99|3836
1728194400000|2024-10-06 06:00:00|2419.63|2414.33|2418.82|2413.52|2423.69|2418.39|2416.28|2410.98|3393
1728198000000|2024-10-06 07:00:00|2418.81|2413.51|2420.01|2414.71|2422.35|2417.05|2418.81|2413.51|2514
1728201600000|2024-10-06 08:00:00|2420.05|2414.75|2423.61|2418.31|2429.22|2423.92|2418.22|2412.92|4412
1728205200000|2024-10-06 09:00:00|2423.58|2418.28|2424.7|2419.4|2430.76|2425.46|2422.95|2417.65|3821
1728208800000|2024-10-06 10:00:00|2424.75|2419.45|2422.6|2417.3|2425.13|2419.83|2421.74|2416.44|2724
1728212400000|2024-10-06 11:00:00|2422.62|2417.32|2429.21|2423.91|2433.27|2427.97|2421.77|2416.47|4319
1728216000000|2024-10-06 12:00:00|2429.17|2423.87|2432.06|2426.76|2435.97|2430.67|2427.44|2422.14|4709
1728219600000|2024-10-06 13:00:00|2432.09|2426.79|2433.56|2428.26|2440.05|2434.75|2431.57|2426.27|4474
1728223200000|2024-10-06 14:00:00|2433.57|2428.27|2455.54|2450.24|2460.36|2455.06|2429.35|2424.05|7117
1728226800000|2024-10-06 15:00:00|2455.53|2450.23|2449.26|2443.96|2458.04|2452.74|2441.88|2436.58|6676
1728230400000|2024-10-06 16:00:00|2449.25|2443.95|2439.46|2434.16|2455.52|2450.22|2439|2433.7|6454
1728234000000|2024-10-06 17:00:00|2439.54|2434.24|2444.48|2439.18|2446.36|2441.06|2438.36|2433.06|3607
1728237600000|2024-10-06 18:00:00|2444.49|2439.19|2448.85|2443.55|2452|2446.7|2443.95|2438.65|3080
1728241200000|2024-10-06 19:00:00|2448.87|2443.57|2446.62|2436.32|2458.02|2450.01|2444.1|2433.8|3926
1728244800000|2024-10-06 20:00:00|2446.67|2436.37|2443.9|2433.6|2449.48|2439.18|2442.62|2432.32|3051
1728248400000|2024-10-06 21:00:00|2443.91|2433.61|2420.46|2415.16|2447.42|2440.05|2418.28|2412.98|3895
1728252000000|2024-10-06 22:00:00|2420.45|2415.15|2434.61|2429.31|2434.83|2429.53|2420.16|2414.86|1182
1728255600000|2024-10-06 23:00:00|2434.48|2429.18|2442.68|2437.38|2447.15|2441.85|2434.41|2429.11|1593
1728259200000|2024-10-07 00:00:00|2442.44|2437.14|2491.44|2486.14|2492.83|2487.53|2438.44|2433.14|3593
1728262800000|2024-10-07 01:00:00|2491.4|2486.1|2499.45|2494.15|2501.57|2496.27|2486.43|2481.13|2736
1728266400000|2024-10-07 02:00:00|2499.49|2494.19|2507.4|2502.1|2515.72|2510.42|2498.52|2493.22|1983
1728270000000|2024-10-07 03:00:00|2507.45|2502.15|2498|2492.7|2514.36|2509.06|2490.66|2485.36|1475
1728273600000|2024-10-07 04:00:00|2498.31|2493.01|2490.26|2484.96|2501.35|2496.05|2489.16|2483.86|963
1728277200000|2024-10-07 05:00:00|2490.11|2484.81|2487.55|2482.25|2495.68|2490.38|2484.88|2479.58|761
1728280800000|2024-10-07 06:00:00|2487.63|2482.33|2493.1|2487.8|2493.75|2488.45|2485.66|2480.36|1003
1728284400000|2024-10-07 07:00:00|2492.89|2487.59|2482.97|2477.67|2494.88|2489.58|2479.9|2474.6|1078
1728288000000|2024-10-07 08:00:00|2483.01|2477.71|2485.21|2479.91|2491.32|2486.02|2482.56|2477.26|1086
1728291600000|2024-10-07 09:00:00|2484.9|2479.6|2461.03|2455.73|2485.1|2479.8|2451.22|2445.92|3036
1728295200000|2024-10-07 10:00:00|2460.85|2455.55|2451.4|2446.1|2461.2|2455.9|2440.36|2435.06|2610
1728298800000|2024-10-07 11:00:00|2451.38|2446.08|2478.5|2473.2|2478.88|2473.58|2441.32|2436.02|2325
1728302400000|2024-10-07 12:00:00|2478.69|2473.39|2468.25|2462.95|2478.92|2473.62|2465.16|2459.86|1734
1728306000000|2024-10-07 13:00:00|2468.42|2463.12|2478.23|2472.93|2487.75|2482.45|2465.77|2460.47|3080
1728309600000|2024-10-07 14:00:00|2478.29|2472.99|2501.16|2495.86|2523.61|2518.31|2477.78|2472.48|5060
1728313200000|2024-10-07 15:00:00|2500.56|2495.26|2476.89|2471.59|2502.56|2497.26|2474|2468.7|3056
1728316800000|2024-10-07 16:00:00|2476.82|2471.52|2480.75|2475.45|2481.81|2476.51|2461.5|2456.2|2650
1728320400000|2024-10-07 17:00:00|2480.89|2475.59|2478.95|2473.65|2483.75|2478.45|2469.51|2464.21|1423
1728324000000|2024-10-07 18:00:00|2479.16|2473.86|2427.69|2422.39|2479.45|2474.15|2422.85|2417.55|3861
1728327600000|2024-10-07 19:00:00|2428.22|2422.92|2447.65|2442.35|2452.15|2446.85|2426.77|2421.47|2654
1728331200000|2024-10-07 20:00:00|2448.25|2442.95|2444.46|2439.16|2451.2|2445.9|2440.26|2434.96|1053
1728334800000|2024-10-07 21:00:00|2444.47|2439.17|2457.42|2452.12|2459.89|2454.59|2443.39|2438.09|2933
1728338400000|2024-10-07 22:00:00|2457.39|2452.09|2419.12|2413.82|2459.93|2454.63|2415.73|2410.43|2016
1728342000000|2024-10-07 23:00:00|2419|2413.7|2425.27|2419.97|2436.85|2431.55|2405.79|2400.49|2840
1728345600000|2024-10-08 00:00:00|2425.21|2419.91|2439.49|2434.19|2441.77|2436.47|2425.14|2419.84|1613
1728349200000|2024-10-08 01:00:00|2439.45|2434.15|2437.4|2432.1|2442.65|2437.35|2429.12|2423.82|1107
1728352800000|2024-10-08 02:00:00|2437.62|2432.32|2448.45|2443.15|2450.54|2445.24|2426.39|2421.09|1365
1728356400000|2024-10-08 03:00:00|2448.26|2442.96|2440.78|2435.48|2450.83|2445.53|2438.87|2433.57|1122
1728360000000|2024-10-08 04:00:00|2440.91|2435.61|2440.01|2434.71|2448.39|2443.09|2435.67|2430.37|879
1728363600000|2024-10-08 05:00:00|2440.13|2434.83|2430.72|2425.42|2441.47|2436.17|2421.76|2416.46|2472
1728367200000|2024-10-08 06:00:00|2430.84|2425.54|2438.12|2432.82|2441.2|2435.9|2418.3|2413|2023
1728370800000|2024-10-08 07:00:00|2438.14|2432.84|2431.09|2425.79|2438.45|2433.15|2413.24|2407.94|2608
1728374400000|2024-10-08 08:00:00|2430.86|2425.56|2429.06|2423.76|2434.12|2428.82|2423.44|2418.14|1887
1728378000000|2024-10-08 09:00:00|2429.35|2424.05|2435.63|2430.33|2439.74|2434.44|2419.97|2414.67|1289
1728381600000|2024-10-08 10:00:00|2435.53|2430.23|2432.57|2427.27|2438.28|2432.98|2429.97|2424.67|1595
1728385200000|2024-10-08 11:00:00|2432.55|2427.25|2441.99|2436.69|2443.51|2438.21|2430.99|2425.69|1124
1728388800000|2024-10-08 12:00:00|2442|2436.7|2431.19|2425.89|2445.04|2439.74|2429.5|2424.2|1814
1728392400000|2024-10-08 13:00:00|2431.16|2425.86|2450.86|2445.56|2452.5|2447.2|2422.19|2416.89|3563
1728396000000|2024-10-08 14:00:00|2451.23|2445.93|2437.86|2432.56|2455.62|2450.32|2415.74|2410.44|4429
1728399600000|2024-10-08 15:00:00|2437.89|2432.59|2421.98|2416.68|2443.61|2438.31|2410.07|2404.77|2917
1728403200000|2024-10-08 16:00:00|2421.86|2416.56|2448.36|2443.06|2452.38|2447.08|2413.89|2408.59|2448
1728406800000|2024-10-08 17:00:00|2448.39|2443.09|2445.26|2439.96|2448.5|2443.2|2428.99|2423.69|2842
1728410400000|2024-10-08 18:00:00|2445.29|2439.99|2439.06|2433.76|2458.17|2452.87|2429.61|2424.31|3423
1728414000000|2024-10-08 19:00:00|2438.98|2433.68|2441.87|2436.57|2446.11|2440.81|2426.89|2421.59|2636
1728417600000|2024-10-08 20:00:00|2442.55|2437.25|2446.03|2440.73|2447.01|2441.71|2437.32|2432.02|1076
1728421200000|2024-10-08 21:00:00|2446.04|2440.74|2458.74|2453.44|2468.69|2463.39|2442.59|2437.29|4723
1728424800000|2024-10-08 22:00:00|2459.17|2453.87|2444.05|2438.75|2461.86|2456.56|2442.06|2436.76|1199
1728428400000|2024-10-08 23:00:00|2443.81|2438.51|2443.33|2438.03|2448.12|2442.82|2436.66|2431.36|1114
1728432000000|2024-10-09 00:00:00|2443.16|2437.86|2440.37|2435.07|2446.3|2441|2429.84|2424.54|2319
1728435600000|2024-10-09 01:00:00|2440.32|2435.02|2464.71|2459.41|2475.48|2470.18|2437.57|2432.27|2548
1728439200000|2024-10-09 02:00:00|2464.76|2459.46|2450.23|2444.93|2465.24|2459.94|2450.08|2444.78|1555
1728442800000|2024-10-09 03:00:00|2450.16|2444.86|2449.28|2443.98|2456.69|2451.39|2443.25|2437.95|1735
1728446400000|2024-10-09 04:00:00|2449.26|2443.96|2447.99|2442.69|2450.58|2445.28|2442.78|2437.48|761
1728450000000|2024-10-09 05:00:00|2448.05|2442.75|2453.63|2448.33|2454.35|2449.05|2445.26|2439.96|627
1728453600000|2024-10-09 06:00:00|2453.66|2448.36|2445.96|2440.66|2455.18|2449.88|2444.66|2439.36|610
1728457200000|2024-10-09 07:00:00|2446.03|2440.73|2438.48|2433.18|2446.03|2440.73|2434.75|2429.45|1164
1728460800000|2024-10-09 08:00:00|2438.45|2433.15|2433.26|2427.96|2442.42|2437.12|2431.76|2426.46|1762
1728464400000|2024-10-09 09:00:00|2433.25|2427.95|2439.8|2434.5|2440.78|2435.48|2430.35|2425.05|985
1728468000000|2024-10-09 10:00:00|2439.74|2434.44|2436.75|2431.45|2439.77|2434.47|2431.81|2426.51|382
1728471600000|2024-10-09 11:00:00|2436.98|2431.68|2443.81|2438.51|2444.85|2439.55|2435.83|2430.53|242
1728475200000|2024-10-09 12:00:00|2444.07|2438.77|2437.29|2431.99|2447.54|2442.24|2428.34|2423.04|1281
1728478800000|2024-10-09 13:00:00|2437.24|2431.94|2431.83|2426.53|2440.02|2434.72|2425.79|2420.49|1903
1728482400000|2024-10-09 14:00:00|2432.14|2426.84|2438.66|2433.36|2445.65|2440.35|2427.72|2422.42|2537
1728486000000|2024-10-09 15:00:00|2439|2433.7|2463.79|2458.49|2474.37|2469.07|2438.67|2433.37|2340
1728489600000|2024-10-09 16:00:00|2463.83|2458.53|2436.48|2431.18|2464.8|2459.5|2433.66|2428.36|2799
1728493200000|2024-10-09 17:00:00|2436.41|2431.11|2437.1|2431.8|2442.71|2437.41|2431.38|2426.08|1101
1728496800000|2024-10-09 18:00:00|2437.12|2431.82|2417.97|2412.67|2439.7|2434.4|2411.41|2406.11|2436
1728500400000|2024-10-09 19:00:00|2417.86|2412.56|2421.21|2415.91|2423.57|2418.27|2410.45|2405.15|1368
1728504000000|2024-10-09 20:00:00|2421.15|2415.85|2358.58|2353.28|2421.15|2415.85|2355.95|2350.65|2377
1728507600000|2024-10-09 21:00:00|2358.64|2353.34|2380.97|2375.67|2382.69|2377.39|2353.62|2348.32|6393
1728511200000|2024-10-09 22:00:00|2380.72|2375.42|2375.51|2370.21|2383.25|2377.95|2369.32|2364.02|657
1728514800000|2024-10-09 23:00:00|2375.63|2370.33|2372.91|2367.61|2379.13|2373.83|2366.76|2361.46|653
1728518400000|2024-10-10 00:00:00|2372.78|2367.48|2378.35|2373.05|2385.21|2379.91|2370.04|2364.74|999
1728522000000|2024-10-10 01:00:00|2378.23|2372.93|2394.06|2388.76|2402.16|2396.86|2378.19|2372.89|741
1728525600000|2024-10-10 02:00:00|2394.21|2388.91|2396.97|2391.67|2402.28|2396.98|2394.17|2388.87|427
1728529200000|2024-10-10 03:00:00|2397.71|2392.41|2397.71|2392.41|2400.22|2394.92|2395.86|2390.56|352
1728532800000|2024-10-10 04:00:00|2397.65|2392.35|2397.36|2392.06|2401.54|2396.24|2393.77|2388.47|418
1728536400000|2024-10-10 05:00:00|2397.45|2392.15|2407.28|2401.98|2413.46|2408.16|2395.4|2390.1|586
1728540000000|2024-10-10 06:00:00|2407.48|2402.18|2411.3|2406|2411.66|2406.36|2403.15|2397.85|637
1728543600000|2024-10-10 07:00:00|2411.26|2405.96|2398.89|2393.59|2411.29|2405.99|2397.13|2391.83|428
1728547200000|2024-10-10 08:00:00|2399.28|2393.98|2384.21|2378.91|2399.81|2394.51|2383.27|2377.97|811
1728550800000|2024-10-10 09:00:00|2384.31|2379.01|2389.42|2384.12|2389.95|2384.65|2371.26|2365.96|954
1728554400000|2024-10-10 10:00:00|2389.34|2384.04|2399.5|2394.2|2402.62|2397.32|2389.34|2384.04|722
1728558000000|2024-10-10 11:00:00|2399.78|2394.48|2409.14|2403.84|2409.59|2404.29|2398.54|2393.24|441
1728561600000|2024-10-10 12:00:00|2409.05|2403.75|2390.46|2385.16|2410.19|2404.89|2381.45|2376.15|2960
1728565200000|2024-10-10 13:00:00|2390.43|2385.13|2387.06|2381.76|2397.37|2392.07|2375.79|2370.49|2225
1728568800000|2024-10-10 14:00:00|2387.02|2381.72|2383.91|2378.61|2390.29|2384.99|2373|2367.7|2006
1728572400000|2024-10-10 15:00:00|2383.95|2378.65|2407.06|2401.76|2407.06|2401.76|2379.46|2374.16|1439
1728576000000|2024-10-10 16:00:00|2406.88|2401.58|2394.82|2389.52|2423.1|2417.8|2392.98|2387.68|1881
1728579600000|2024-10-10 17:00:00|2395.19|2389.89|2375.61|2370.31|2400.22|2394.92|2367.6|2362.3|2368
1728583200000|2024-10-10 18:00:00|2375.59|2370.29|2359.19|2353.89|2375.99|2370.69|2334.42|2329.12|2932
1728586800000|2024-10-10 19:00:00|2359.18|2353.88|2369.69|2364.39|2372.17|2366.87|2353.61|2348.31|1396
1728590400000|2024-10-10 20:00:00|2369.62|2364.32|2370.97|2365.67|2379.7|2374.4|2361.26|2355.96|1240
1728594000000|2024-10-10 21:00:00|2370.96|2365.66|2388.39|2383.09|2388.39|2383.09|2363.79|2358.49|3877
1728597600000|2024-10-10 22:00:00|2388.34|2383.04|2380.18|2374.88|2389.32|2384.02|2374.31|2369.01|939
1728601200000|2024-10-10 23:00:00|2380.53|2375.23|2388.34|2383.04|2388.74|2383.44|2380.52|2375.22|801
1728604800000|2024-10-11 00:00:00|2388.4|2383.1|2388.9|2383.6|2391.8|2386.5|2384.88|2379.58|593
1728608400000|2024-10-11 01:00:00|2388.65|2383.35|2409.71|2404.41|2417.13|2411.83|2384.75|2379.45|890
1728612000000|2024-10-11 02:00:00|2409.95|2404.65|2403.66|2398.36|2412.84|2407.54|2397.52|2392.22|888
1728615600000|2024-10-11 03:00:00|2403.68|2398.38|2413.38|2408.08|2418.66|2413.36|2403.68|2398.38|591
1728619200000|2024-10-11 04:00:00|2413.58|2408.28|2411.31|2406.01|2418.42|2413.12|2408.24|2402.94|448
1728622800000|2024-10-11 05:00:00|2411.26|2405.96|2408.67|2403.37|2415.76|2410.46|2405.91|2400.61|867
1728626400000|2024-10-11 06:00:00|2409.36|2404.06|2413.92|2408.62|2420.9|2415.6|2407.64|2402.34|822
1728630000000|2024-10-11 07:00:00|2414.01|2408.71|2409.94|2404.64|2417.66|2412.36|2408.16|2402.86|675
1728633600000|2024-10-11 08:00:00|2409.71|2404.41|2405.42|2400.12|2412.3|2407|2405.28|2399.98|731
1728637200000|2024-10-11 09:00:00|2405.26|2399.96|2417.16|2411.86|2421.22|2415.92|2405.26|2399.96|1551
1728640800000|2024-10-11 10:00:00|2417.2|2411.9|2416.44|2412.74|2428.14|2422.84|2413.52|2408.22|1465
1728644400000|2024-10-11 11:00:00|2416.42|2412.72|2419.5|2415.8|2423.4|2419.7|2413.55|2409.85|714
1728648000000|2024-10-11 12:00:00|2419.78|2416.08|2427.16|2423.46|2429.67|2425.97|2416.33|2412.63|1233
1728651600000|2024-10-11 13:00:00|2427.23|2423.53|2432.99|2429.29|2440.3|2436.6|2418.62|2414.92|2196
1728655200000|2024-10-11 14:00:00|2432.96|2429.26|2434.24|2430.54|2441.19|2437.49|2427.57|2423.87|2416
1728658800000|2024-10-11 15:00:00|2434.39|2430.69|2445.66|2441.96|2455.46|2451.76|2434.39|2430.69|2545
1728662400000|2024-10-11 16:00:00|2445.76|2442.06|2440.04|2436.34|2451.19|2447.49|2436.87|2433.17|2367
1728666000000|2024-10-11 17:00:00|2440.25|2436.55|2451.76|2448.06|2454.7|2451|2435.26|2431.56|2499
1728669600000|2024-10-11 18:00:00|2451.75|2448.05|2447.86|2444.16|2452.35|2448.65|2442.13|2438.43|1433
1728673200000|2024-10-11 19:00:00|2448|2444.3|2461.4|2457.7|2473.13|2469.43|2446.79|2443.09|2896
1728676800000|2024-10-11 20:00:00|2461.25|2457.55|2459.11|2455.41|2464.19|2460.49|2454.31|2450.61|2033
1728716400000|2024-10-12 07:00:00|2447.76|2444.06|2447.79|2444.09|2448.8|2445.1|2443.93|2440.23|2052
1728720000000|2024-10-12 08:00:00|2447.82|2444.12|2447.12|2443.42|2448.2|2444.5|2443.9|2440.2|1518
1728723600000|2024-10-12 09:00:00|2447.26|2443.56|2446.99|2443.29|2448.42|2444.72|2444.92|2441.22|1690
1728727200000|2024-10-12 10:00:00|2446.98|2443.28|2457.16|2453.46|2459.18|2455.48|2444.87|2441.17|3554
1728730800000|2024-10-12 11:00:00|2457.06|2453.36|2454.15|2450.45|2469.01|2465.31|2452.78|2449.08|4120
1728734400000|2024-10-12 12:00:00|2454.23|2450.53|2459.62|2455.92|2461.37|2457.67|2450.34|2446.64|3298
1728738000000|2024-10-12 13:00:00|2459.56|2455.86|2463.16|2459.46|2463.97|2460.27|2457.52|2453.82|4310
1728741600000|2024-10-12 14:00:00|2463.23|2459.53|2473.16|2469.46|2481.13|2477.43|2459.68|2455.98|4687
1728745200000|2024-10-12 15:00:00|2473.22|2469.52|2474.74|2471.04|2485.4|2481.7|2467.92|2464.22|5023
1728748800000|2024-10-12 16:00:00|2474.8|2471.1|2471.43|2467.73|2488.2|2484.5|2471.22|2467.52|4059
1728752400000|2024-10-12 17:00:00|2471.32|2467.62|2477.47|2473.77|2482.74|2479.04|2470.19|2466.49|2649
1728756000000|2024-10-12 18:00:00|2477.57|2473.87|2471.4|2467.7|2483.57|2479.87|2469.37|2465.67|3702
1728759600000|2024-10-12 19:00:00|2471.41|2467.71|2474.17|2470.47|2475.92|2472.22|2468.35|2464.65|2716
1728763200000|2024-10-12 20:00:00|2474.14|2470.44|2472.15|2468.45|2475.05|2471.35|2470.66|2466.96|2119
1728766800000|2024-10-12 21:00:00|2472.16|2468.46|2481.53|2477.83|2481.76|2478.06|2472.02|2468.32|1962
1728770400000|2024-10-12 22:00:00|2481.48|2477.78|2489.04|2485.34|2491.88|2488.18|2477.71|2474.01|2927
1728774000000|2024-10-12 23:00:00|2488.99|2485.29|2478.1|2474.4|2490.12|2486.42|2478.1|2474.4|2558
1728777600000|2024-10-13 00:00:00|2478.12|2474.42|2478.65|2474.95|2486.7|2483|2476.84|2473.14|2444
1728781200000|2024-10-13 01:00:00|2478.57|2474.87|2469.16|2465.46|2478.57|2474.87|2464.08|2460.38|4568
1728784800000|2024-10-13 02:00:00|2469.18|2465.48|2471.43|2467.73|2472.11|2468.41|2466.62|2462.92|2286
1728788400000|2024-10-13 03:00:00|2471.48|2467.78|2459.69|2455.99|2472.01|2468.31|2455.24|2451.54|3025
1728792000000|2024-10-13 04:00:00|2459.68|2455.98|2465.27|2461.57|2465.9|2462.2|2458.99|2455.29|1424
1728795600000|2024-10-13 05:00:00|2465.28|2461.58|2465.24|2461.54|2470.62|2466.92|2464.2|2460.5|2004
1728799200000|2024-10-13 06:00:00|2465.33|2461.63|2466.66|2462.96|2471.06|2467.36|2465.03|2461.33|1633
1728802800000|2024-10-13 07:00:00|2466.77|2463.07|2466.75|2463.05|2468.84|2465.14|2461.63|2457.93|2341
1728806400000|2024-10-13 08:00:00|2466.76|2463.06|2464.75|2461.05|2473.37|2469.67|2462.58|2458.88|2860
1728810000000|2024-10-13 09:00:00|2464.72|2461.02|2469.29|2465.59|2469.95|2466.25|2464.2|2460.5|2458
1728813600000|2024-10-13 10:00:00|2469.23|2465.53|2464.54|2460.84|2472.61|2468.91|2464.16|2460.46|2208
1728817200000|2024-10-13 11:00:00|2464.6|2460.9|2459.95|2456.25|2468.16|2464.46|2459.15|2455.45|4452
1728820800000|2024-10-13 12:00:00|2460.01|2456.31|2467.17|2463.47|2469.28|2465.58|2459.7|2456|2810
1728824400000|2024-10-13 13:00:00|2467.16|2463.46|2466.2|2462.5|2472.09|2468.39|2464.39|2460.69|2446
1728828000000|2024-10-13 14:00:00|2466.19|2462.49|2448.56|2444.86|2466.19|2462.49|2446.44|2442.74|5592
1728831600000|2024-10-13 15:00:00|2448.61|2444.91|2442.18|2438.48|2453.76|2450.06|2438.19|2434.49|6069
1728835200000|2024-10-13 16:00:00|2442.19|2438.49|2456.88|2453.18|2461.19|2457.49|2439.57|2435.87|6363
1728838800000|2024-10-13 17:00:00|2456.89|2453.19|2447.91|2444.21|2464.01|2460.31|2442.88|2439.18|4698
1728842400000|2024-10-13 18:00:00|2447.78|2444.08|2446.08|2442.38|2455.4|2451.7|2441.77|2438.07|3788
1728846000000|2024-10-13 19:00:00|2446.23|2442.53|2462.21|2453.51|2462.37|2456.25|2446.23|2442.53|2562
1728849600000|2024-10-13 20:00:00|2462.24|2453.54|2462.28|2458.58|2462.99|2458.71|2457.06|2448.36|2411
1728853200000|2024-10-13 21:00:00|2462.29|2458.59|2466.86|2463.16|2471.38|2467.68|2459.15|2455.45|2821
1728856800000|2024-10-13 22:00:00|2466.56|2462.86|2468.86|2465.16|2485.59|2481.89|2465.32|2461.62|1529
1728860400000|2024-10-13 23:00:00|2468.66|2464.96|2470.71|2467.01|2471.06|2467.36|2462.53|2458.83|808
1728864000000|2024-10-14 00:00:00|2470.96|2467.26|2454.34|2450.64|2471.41|2467.71|2451.44|2447.74|1212
1728867600000|2024-10-14 01:00:00|2454.3|2450.6|2454.48|2450.78|2465.89|2462.19|2451.88|2448.18|884
1728871200000|2024-10-14 02:00:00|2454.04|2450.34|2453.92|2450.22|2454.43|2450.73|2445.32|2441.62|1065
1728874800000|2024-10-14 03:00:00|2453.98|2450.28|2522.71|2519.01|2527.16|2523.46|2453.11|2449.41|2999
1728878400000|2024-10-14 04:00:00|2522.65|2518.95|2543.58|2539.88|2549.86|2546.16|2522.65|2518.95|3266
1728882000000|2024-10-14 05:00:00|2543.65|2539.95|2532.88|2529.18|2546|2542.3|2513.48|2509.78|2341
1728885600000|2024-10-14 06:00:00|2532.94|2529.24|2529.97|2526.27|2540.41|2536.71|2526.66|2522.96|1484
1728889200000|2024-10-14 07:00:00|2529.96|2526.26|2537.36|2533.66|2541.64|2537.94|2517.86|2514.16|2111
1728892800000|2024-10-14 08:00:00|2537.48|2533.78|2526.38|2522.68|2544.91|2541.21|2523.87|2520.17|1643
1728896400000|2024-10-14 09:00:00|2526.54|2522.84|2535.4|2531.7|2540.16|2536.46|2521.57|2517.87|1825
1728900000000|2024-10-14 10:00:00|2535.41|2531.71|2542.32|2538.62|2546.71|2543.01|2532.77|2529.07|2154
1728903600000|2024-10-14 11:00:00|2542.26|2538.56|2539.64|2535.94|2548.35|2544.65|2537.3|2533.6|1428
1728907200000|2024-10-14 12:00:00|2539.68|2535.98|2556.76|2553.06|2564.71|2561.01|2536.3|2532.6|2078
1728910800000|2024-10-14 13:00:00|2556.81|2553.11|2570.14|2566.44|2576.86|2573.16|2548.52|2544.82|3388
1728914400000|2024-10-14 14:00:00|2570.5|2566.8|2624.2|2620.5|2638.05|2634.35|2569.76|2566.06|5051
1728918000000|2024-10-14 15:00:00|2624.37|2620.67|2637.16|2633.46|2644.45|2640.75|2619.26|2615.56|3094
1728921600000|2024-10-14 16:00:00|2636.87|2633.17|2622.05|2618.35|2642.05|2638.35|2617.04|2613.34|2289
1728925200000|2024-10-14 17:00:00|2621.95|2618.25|2628.91|2625.21|2635.79|2632.09|2618.77|2615.07|1241
1728928800000|2024-10-14 18:00:00|2628.66|2624.96|2631.24|2627.54|2637.26|2633.56|2625.06|2621.36|1574
1728932400000|2024-10-14 19:00:00|2631.17|2627.47|2622.36|2618.66|2635.76|2632.06|2620.86|2617.16|1684
1728936000000|2024-10-14 20:00:00|2621.51|2617.81|2623.51|2619.81|2631.17|2627.47|2619.46|2615.76|1264
1728939600000|2024-10-14 21:00:00|2623.5|2619.8|2618.84|2615.14|2625.86|2622.16|2617.96|2614.26|1854
1728943200000|2024-10-14 22:00:00|2618.46|2614.76|2651.65|2647.95|2653.07|2649.37|2618.36|2614.66|1702
1728946800000|2024-10-14 23:00:00|2651.31|2647.61|2631.61|2627.91|2655.46|2651.76|2628.17|2624.47|1794
1728950400000|2024-10-15 00:00:00|2632.26|2628.56|2624.56|2620.86|2639.05|2635.35|2619.79|2616.09|2185
1728954000000|2024-10-15 01:00:00|2624.61|2620.91|2631.36|2627.66|2635.84|2632.14|2622.86|2619.16|1677
1728957600000|2024-10-15 02:00:00|2631.25|2627.55|2629.07|2625.37|2635.74|2632.04|2626.86|2623.16|1360
1728961200000|2024-10-15 03:00:00|2628.88|2625.18|2613.97|2610.27|2629.23|2625.53|2610.72|2607.02|1566
1728964800000|2024-10-15 04:00:00|2614.06|2610.36|2616.31|2612.61|2620.38|2616.68|2607.36|2603.66|1183
1728968400000|2024-10-15 05:00:00|2616.53|2612.83|2596.67|2592.97|2617.25|2613.55|2592.15|2588.45|1499
1728972000000|2024-10-15 06:00:00|2596.59|2592.89|2610.56|2606.86|2612.5|2608.8|2594.74|2591.04|733
1728975600000|2024-10-15 07:00:00|2611.5|2607.8|2617.33|2613.63|2625.35|2621.65|2610.69|2606.99|873
1728979200000|2024-10-15 08:00:00|2617.47|2613.77|2618.99|2615.29|2624.35|2620.65|2616.69|2612.99|793
1728982800000|2024-10-15 09:00:00|2619.11|2615.41|2611.45|2607.75|2620.46|2616.76|2609.22|2605.52|1017
1728986400000|2024-10-15 10:00:00|2611.51|2607.81|2615.02|2611.32|2622.49|2618.79|2607.27|2603.57|786
1728990000000|2024-10-15 11:00:00|2615|2611.3|2587.95|2584.25|2616.05|2612.35|2581.85|2578.15|2804
1728993600000|2024-10-15 12:00:00|2588.05|2584.35|2603.99|2600.29|2611.67|2607.97|2583.86|2580.16|2888
1728997200000|2024-10-15 13:00:00|2603.96|2600.26|2672.8|2669.1|2678.1|2674.4|2598.72|2595.02|3446
1729000800000|2024-10-15 14:00:00|2673.45|2669.75|2569.56|2565.86|2690.14|2686.44|2564.74|2561.04|9774
1729004400000|2024-10-15 15:00:00|2569.46|2565.76|2575.17|2571.47|2590.85|2587.15|2539.28|2535.58|7739
1729008000000|2024-10-15 16:00:00|2575.45|2571.75|2594.56|2590.86|2619.68|2615.98|2572.86|2569.16|4084
1729011600000|2024-10-15 17:00:00|2594.61|2590.91|2583.92|2580.22|2602.07|2598.37|2579.25|2575.55|3922
1729015200000|2024-10-15 18:00:00|2583.89|2580.19|2594.7|2591|2607.22|2603.52|2582.36|2578.66|2492
1729018800000|2024-10-15 19:00:00|2594.86|2591.16|2594.3|2590.6|2600.06|2596.36|2581.86|2578.16|2430
1729022400000|2024-10-15 20:00:00|2593.89|2590.19|2574.25|2570.55|2597.25|2593.55|2565.36|2561.66|2728
1729026000000|2024-10-15 21:00:00|2573.55|2569.85|2590.14|2586.44|2591.77|2588.07|2570.09|2566.39|5074
1729029600000|2024-10-15 22:00:00|2589.92|2586.22|2596.33|2592.63|2605.31|2601.61|2586.88|2583.18|1457
1729033200000|2024-10-15 23:00:00|2596.34|2592.64|2609.14|2605.44|2610.29|2606.59|2593.4|2589.7|936
1729036800000|2024-10-16 00:00:00|2609.2|2605.5|2598.25|2594.55|2610.32|2606.62|2597.86|2594.16|1477
1729040400000|2024-10-16 01:00:00|2598.34|2594.64|2621.11|2617.41|2626.57|2622.87|2590.52|2586.82|2752
1729044000000|2024-10-16 02:00:00|2621.16|2617.46|2623.79|2620.09|2632.31|2628.61|2619.56|2615.86|1888
1729047600000|2024-10-16 03:00:00|2623.84|2620.14|2618.66|2614.96|2624.71|2621.01|2616.06|2612.36|1740
1729051200000|2024-10-16 04:00:00|2618.56|2614.86|2616.04|2612.34|2623.16|2619.46|2604.86|2601.16|2008
1729054800000|2024-10-16 05:00:00|2616.24|2612.54|2620.97|2617.27|2626.25|2622.55|2613.35|2609.65|2096
1729058400000|2024-10-16 06:00:00|2620.92|2617.22|2613.09|2609.39|2623.63|2619.93|2606.12|2602.42|2597
1729062000000|2024-10-16 07:00:00|2613.08|2609.38|2608.86|2605.16|2613.08|2609.38|2600.68|2596.98|2842
1729065600000|2024-10-16 08:00:00|2608.82|2605.12|2610.91|2607.21|2618.73|2615.03|2606.83|2603.13|2368
1729069200000|2024-10-16 09:00:00|2611|2607.3|2622.14|2618.44|2624.47|2620.77|2609.72|2606.02|1678
1729072800000|2024-10-16 10:00:00|2622.36|2618.66|2617.55|2613.85|2632.05|2628.35|2614.66|2610.96|1879
1729076400000|2024-10-16 11:00:00|2617.54|2613.84|2632.07|2628.37|2644.29|2640.59|2610.85|2607.15|3758
1729080000000|2024-10-16 12:00:00|2632.28|2628.58|2629.85|2626.15|2649.3|2645.6|2625.54|2621.84|4256
1729083600000|2024-10-16 13:00:00|2630.05|2626.35|2608.09|2604.39|2637.74|2634.04|2603.6|2599.9|5052
1729087200000|2024-10-16 14:00:00|2608.51|2604.81|2609.2|2605.5|2647.42|2643.72|2597.38|2593.68|4995
1729090800000|2024-10-16 15:00:00|2609.75|2606.05|2609.4|2605.7|2620.53|2616.83|2599.91|2596.21|2873
1729094400000|2024-10-16 16:00:00|2609.36|2605.66|2620.51|2616.81|2621.44|2617.74|2593.4|2589.7|4094
1729098000000|2024-10-16 17:00:00|2620.69|2616.99|2622.82|2619.12|2628.67|2624.97|2612.55|2608.85|2093
1729101600000|2024-10-16 18:00:00|2622.75|2619.05|2619.27|2615.57|2629.8|2626.1|2618.02|2614.32|2523
1729105200000|2024-10-16 19:00:00|2619.24|2615.54|2616.7|2613|2621.2|2617.5|2613.05|2609.35|1469
1729108800000|2024-10-16 20:00:00|2616.56|2612.86|2619.89|2616.19|2629.76|2626.06|2615.96|2612.26|1265
1729112400000|2024-10-16 21:00:00|2619.81|2616.11|2615.56|2611.86|2623.59|2619.89|2610.87|2607.17|2439
1729116000000|2024-10-16 22:00:00|2615.81|2612.11|2623.43|2619.73|2627.02|2623.32|2615.01|2611.31|635
1729119600000|2024-10-16 23:00:00|2623.32|2619.62|2612.87|2609.17|2624.49|2620.79|2611.09|2607.39|973
1729123200000|2024-10-17 00:00:00|2612.96|2609.26|2618.76|2615.06|2626.79|2623.09|2612.86|2609.16|1744
1729126800000|2024-10-17 01:00:00|2618.67|2614.97|2644.41|2640.71|2644.51|2640.81|2612.04|2608.34|2198
1729130400000|2024-10-17 02:00:00|2644.28|2640.58|2626.2|2622.5|2645.18|2641.48|2619.07|2615.37|2055
1729134000000|2024-10-17 03:00:00|2626.44|2622.74|2642.47|2638.77|2646.84|2643.14|2624.86|2621.16|1817
1729137600000|2024-10-17 04:00:00|2642.46|2638.76|2629.39|2625.69|2649.85|2646.15|2627.66|2623.96|2313
1729141200000|2024-10-17 05:00:00|2629.55|2625.85|2628.27|2624.57|2640.38|2636.68|2626.86|2623.16|1370
1729144800000|2024-10-17 06:00:00|2628.26|2624.56|2626.31|2622.61|2638.06|2634.36|2620.86|2617.16|1811
1729148400000|2024-10-17 07:00:00|2627.35|2623.65|2630.18|2626.48|2631.29|2627.59|2622.65|2618.95|2170
1729152000000|2024-10-17 08:00:00|2630.24|2626.54|2628.31|2624.61|2632.04|2628.34|2616.86|2613.16|2176
1729155600000|2024-10-17 09:00:00|2628.45|2624.75|2618.51|2614.81|2629.42|2625.72|2617.64|2613.94|1554
1729159200000|2024-10-17 10:00:00|2618.58|2614.88|2615.94|2612.24|2621.54|2617.84|2600.96|2597.26|2187
1729162800000|2024-10-17 11:00:00|2615.77|2612.07|2599.89|2596.19|2619.33|2615.63|2598.2|2594.5|2240
1729166400000|2024-10-17 12:00:00|2599.94|2596.24|2615.99|2612.29|2615.99|2612.29|2597|2593.3|1623
1729170000000|2024-10-17 13:00:00|2616.07|2612.37|2601.95|2598.25|2618.79|2615.09|2594.86|2591.16|3153
1729173600000|2024-10-17 14:00:00|2602.16|2598.46|2609.57|2605.87|2611.35|2607.65|2585.47|2581.77|3452
1729177200000|2024-10-17 15:00:00|2609.76|2606.06|2631.25|2627.55|2632.82|2629.12|2602.23|2598.53|2687
1729180800000|2024-10-17 16:00:00|2630.15|2626.45|2614.15|2610.45|2630.98|2627.28|2607.91|2604.21|2618
1729184400000|2024-10-17 17:00:00|2615.05|2611.35|2607.73|2604.03|2620.73|2617.03|2602.66|2598.96|2559
1729188000000|2024-10-17 18:00:00|2607.92|2604.22|2588.86|2585.16|2608.26|2604.56|2577.31|2573.61|4566
1729191600000|2024-10-17 19:00:00|2588.87|2585.17|2597.2|2593.5|2600.31|2596.61|2584.63|2580.93|2843
1729195200000|2024-10-17 20:00:00|2597.06|2593.36|2599.53|2595.83|2609.64|2605.94|2596.27|2592.57|1212
1729198800000|2024-10-17 21:00:00|2599.5|2595.8|2605.56|2601.86|2607.73|2604.03|2599.15|2595.45|1742
1729202400000|2024-10-17 22:00:00|2606.12|2602.42|2614.59|2610.89|2616.59|2612.89|2605.96|2602.26|857
1729206000000|2024-10-17 23:00:00|2614.53|2610.83|2607.34|2603.64|2614.83|2611.13|2603.36|2599.66|773
1729209600000|2024-10-18 00:00:00|2607.31|2603.61|2598.87|2595.17|2610.17|2606.47|2598.28|2594.58|1279
1729213200000|2024-10-18 01:00:00|2598.82|2595.12|2645.35|2641.65|2653.06|2649.36|2598.52|2594.82|2183
1729216800000|2024-10-18 02:00:00|2645.56|2641.86|2635.52|2631.82|2647.82|2644.12|2630.28|2626.58|2121
1729220400000|2024-10-18 03:00:00|2635.55|2631.85|2611.66|2607.96|2636.21|2632.51|2610.26|2606.56|1663
1729224000000|2024-10-18 04:00:00|2611.98|2608.28|2617.16|2613.46|2623.76|2620.06|2610.66|2606.96|1063
1729227600000|2024-10-18 05:00:00|2617.32|2613.62|2629.27|2625.57|2630.13|2626.43|2614.54|2610.84|1132
1729231200000|2024-10-18 06:00:00|2629.32|2625.62|2628.95|2625.25|2640.21|2636.51|2626.54|2622.84|2251
1729234800000|2024-10-18 07:00:00|2629.02|2625.32|2646.45|2642.75|2647.32|2643.62|2626.72|2623.02|1833
1729238400000|2024-10-18 08:00:00|2646.39|2642.69|2639.96|2636.26|2651.85|2648.15|2636.85|2633.15|2163
1729242000000|2024-10-18 09:00:00|2640.01|2636.31|2626.35|2622.65|2641.16|2637.46|2622.45|2618.75|1782
1729245600000|2024-10-18 10:00:00|2626.6|2622.9|2629.16|2625.46|2632.89|2629.19|2625.56|2621.86|1589
1729249200000|2024-10-18 11:00:00|2628.96|2625.26|2623.59|2619.89|2634.06|2630.36|2622.47|2618.77|963
1729252800000|2024-10-18 12:00:00|2623.5|2619.8|2618.57|2614.87|2626.47|2622.77|2614.98|2611.28|1206
1729256400000|2024-10-18 13:00:00|2618.52|2614.82|2628.27|2624.57|2631.35|2627.65|2614.06|2610.36|1965
1729260000000|2024-10-18 14:00:00|2628.85|2625.15|2643.65|2639.95|2647.85|2644.15|2621.86|2618.16|2992
1729263600000|2024-10-18 15:00:00|2643.85|2640.15|2654.94|2651.24|2665.25|2661.55|2639.16|2635.46|3185
1729267200000|2024-10-18 16:00:00|2654.97|2651.27|2653.53|2649.83|2658.25|2654.55|2631.45|2627.75|2802
1729270800000|2024-10-18 17:00:00|2653.47|2649.77|2648.86|2645.16|2657.78|2654.08|2641.73|2638.03|1954
1729274400000|2024-10-18 18:00:00|2648.76|2645.06|2665.64|2661.94|2677.37|2673.67|2643.17|2639.47|3197
1729278000000|2024-10-18 19:00:00|2665.61|2661.91|2653.25|2649.55|2669.81|2666.11|2650.53|2646.83|2376
1729281600000|2024-10-18 20:00:00|2653.08|2649.38|2645.2|2641.5|2653.92|2650.22|2643.28|2639.58|3346
1729324800000|2024-10-19 08:00:00|2645|2641.3|2647.35|2643.65|2649.34|2645.64|2643.54|2639.84|1937
1729328400000|2024-10-19 09:00:00|2647.28|2643.58|2647.78|2644.08|2650.29|2646.59|2645.99|2642.29|2175
1729332000000|2024-10-19 10:00:00|2647.73|2644.03|2641.36|2637.66|2648.39|2644.69|2641.19|2637.49|2929
1729335600000|2024-10-19 11:00:00|2641.41|2637.71|2633.31|2629.61|2646.03|2642.33|2632.93|2629.23|3993
1729339200000|2024-10-19 12:00:00|2633.18|2629.48|2642.06|2638.36|2643.46|2639.76|2632.98|2629.28|1742
1729342800000|2024-10-19 13:00:00|2642.21|2638.51|2637.94|2634.24|2642.34|2638.64|2637.05|2633.35|1602
1729346400000|2024-10-19 14:00:00|2638.12|2634.42|2651.93|2648.23|2653.24|2649.54|2638.12|2634.42|1853
1729350000000|2024-10-19 15:00:00|2651.94|2648.24|2647.51|2643.81|2656.21|2652.51|2642.97|2639.27|2603
1729353600000|2024-10-19 16:00:00|2647.55|2643.85|2639.28|2635.58|2647.77|2644.07|2638.8|2635.1|3232
1729357200000|2024-10-19 17:00:00|2639.29|2635.59|2643.13|2639.43|2646.07|2642.37|2639.13|2635.43|2134
1729360800000|2024-10-19 18:00:00|2643.09|2639.39|2643.93|2640.23|2646.81|2643.11|2640.31|2636.61|1931
1729364400000|2024-10-19 19:00:00|2643.94|2640.24|2643.24|2639.54|2648.35|2644.65|2641.07|2637.37|1380
1729368000000|2024-10-19 20:00:00|2643.21|2639.51|2646.7|2643|2650.65|2646.95|2642.72|2639.02|1201
1729371600000|2024-10-19 21:00:00|2646.68|2642.98|2645.23|2641.53|2651.67|2647.97|2645.19|2641.49|1591
1729375200000|2024-10-19 22:00:00|2645.24|2641.54|2652.65|2648.95|2655.34|2651.64|2642.92|2639.22|3056
1729378800000|2024-10-19 23:00:00|2652.7|2649|2650.05|2646.35|2657.32|2653.62|2649.19|2645.49|2200
1729382400000|2024-10-20 00:00:00|2650.06|2646.36|2644.36|2640.66|2655.34|2651.64|2643.59|2639.89|3431
1729386000000|2024-10-20 01:00:00|2644.42|2640.72|2642.16|2638.46|2645.42|2641.72|2640.07|2636.37|2927
1729389600000|2024-10-20 02:00:00|2642.17|2638.47|2640.93|2637.23|2647.64|2643.94|2638.17|2634.47|2388
1729393200000|2024-10-20 03:00:00|2640.95|2637.25|2642.11|2638.41|2643.74|2640.04|2637.39|2633.69|1964
1729396800000|2024-10-20 04:00:00|2642.05|2638.35|2643.64|2639.94|2648.68|2644.98|2640.19|2636.49|1327
1729400400000|2024-10-20 05:00:00|2643.58|2639.88|2642.16|2638.46|2648.16|2644.46|2641.88|2638.18|1833
1729404000000|2024-10-20 06:00:00|2642.18|2638.48|2652.28|2648.58|2653.46|2649.76|2640.14|2636.44|1731
1729407600000|2024-10-20 07:00:00|2652.24|2648.54|2647.91|2644.21|2652.51|2648.81|2646.53|2642.83|1421
1729411200000|2024-10-20 08:00:00|2647.93|2644.23|2647.88|2644.18|2653.21|2649.51|2644.8|2641.1|1309
1729414800000|2024-10-20 09:00:00|2647.92|2644.22|2650.31|2646.61|2651.46|2647.76|2645.12|2641.42|1066
1729418400000|2024-10-20 10:00:00|2650.34|2646.64|2647.86|2644.16|2652.67|2648.97|2647.84|2644.14|964
1729422000000|2024-10-20 11:00:00|2647.93|2644.23|2651.24|2647.54|2652.36|2648.66|2647.91|2644.21|1410
1729425600000|2024-10-20 12:00:00|2651.27|2647.57|2646.39|2642.69|2657.01|2653.31|2645.72|2642.02|2537
1729429200000|2024-10-20 13:00:00|2646.38|2642.68|2662.83|2659.13|2662.92|2659.22|2643.62|2639.92|3941
1729432800000|2024-10-20 14:00:00|2662.85|2659.15|2712.53|2708.83|2722.18|2718.48|2662.85|2659.15|8942
1729436400000|2024-10-20 15:00:00|2712.49|2708.79|2708.15|2704.45|2715.59|2711.89|2686.81|2683.11|7055
1729440000000|2024-10-20 16:00:00|2708.13|2704.43|2693.99|2690.29|2711.3|2707.6|2693.84|2690.14|3991
1729443600000|2024-10-20 17:00:00|2693.96|2690.26|2696.43|2692.73|2699.83|2696.13|2687.99|2684.29|3239
1729447200000|2024-10-20 18:00:00|2696.58|2692.88|2703.81|2700.11|2708.09|2704.39|2696.58|2692.88|2772
1729450800000|2024-10-20 19:00:00|2703.94|2700.24|2704.05|2695.35|2706.13|2700.87|2696.61|2687.91|1813
1729454400000|2024-10-20 20:00:00|2704.01|2695.31|2715.84|2707.14|2722.06|2713.36|2701.18|2692.48|3795
1729458000000|2024-10-20 21:00:00|2715.87|2707.17|2717.24|2713.54|2720.79|2717.09|2706.42|2702.72|3270
1729461600000|2024-10-20 22:00:00|2717.26|2713.56|2749.27|2745.57|2760.75|2757.05|2716.11|2712.41|3517
1729465200000|2024-10-20 23:00:00|2749.85|2746.15|2748.76|2745.06|2756.33|2752.63|2743.01|2739.31|1606
1729468800000|2024-10-21 00:00:00|2748.74|2745.04|2748.1|2744.4|2771.08|2767.38|2743.91|2740.21|1931
1729472400000|2024-10-21 01:00:00|2748.14|2744.44|2747.51|2743.81|2762.63|2758.93|2744.3|2740.6|1643
1729476000000|2024-10-21 02:00:00|2747.59|2743.89|2733.05|2729.35|2750.39|2746.69|2730.51|2726.81|959
1729479600000|2024-10-21 03:00:00|2733|2729.3|2735.66|2731.96|2740|2736.3|2727.16|2723.46|732
1729483200000|2024-10-21 04:00:00|2735.7|2732|2740.12|2736.42|2740.97|2737.27|2729.65|2725.95|518
1729486800000|2024-10-21 05:00:00|2740.18|2736.48|2736.96|2733.26|2746.09|2742.39|2735.19|2731.49|647
1729490400000|2024-10-21 06:00:00|2736.64|2732.94|2729.44|2725.74|2744.61|2740.91|2726.26|2722.56|719
1729494000000|2024-10-21 07:00:00|2729.49|2725.79|2723.76|2720.06|2735.85|2732.15|2723.53|2719.83|1220
1729497600000|2024-10-21 08:00:00|2723.86|2720.16|2717.26|2713.56|2730.95|2727.25|2716.25|2712.55|1347
1729501200000|2024-10-21 09:00:00|2716.91|2713.21|2714.82|2711.12|2722.43|2718.73|2703.77|2700.07|1250
1729504800000|2024-10-21 10:00:00|2714.85|2711.15|2707.48|2703.78|2718.97|2715.27|2706.86|2703.16|910
1729508400000|2024-10-21 11:00:00|2707.41|2703.71|2706.58|2702.88|2715.11|2711.41|2703.89|2700.19|831
1729512000000|2024-10-21 12:00:00|2706.48|2702.78|2699.62|2695.92|2712.76|2709.06|2690.06|2686.36|1238
1729515600000|2024-10-21 13:00:00|2699.42|2695.72|2673.83|2670.13|2701.85|2698.15|2664.91|2661.21|3033
1729519200000|2024-10-21 14:00:00|2673.86|2670.16|2673.85|2670.15|2687.05|2683.35|2660.88|2657.18|2650
1729522800000|2024-10-21 15:00:00|2673.87|2670.17|2681.21|2677.51|2681.37|2677.67|2661.32|2657.62|2181
1729526400000|2024-10-21 16:00:00|2681.05|2677.35|2673.1|2669.4|2681.21|2677.51|2656.86|2653.16|2187
1729530000000|2024-10-21 17:00:00|2673.05|2669.35|2674.06|2670.36|2685.06|2681.36|2672.58|2668.88|2375
1729533600000|2024-10-21 18:00:00|2674.22|2670.52|2668.23|2664.53|2675.24|2671.54|2659.71|2656.01|2198
1729537200000|2024-10-21 19:00:00|2668.07|2664.37|2681.63|2677.93|2686.35|2682.65|2668.07|2664.37|1647
1729540800000|2024-10-21 20:00:00|2681.65|2677.95|2677.18|2673.48|2683.32|2679.62|2673.98|2670.28|1119
1729544400000|2024-10-21 21:00:00|2677.13|2673.43|2677.26|2673.56|2683.38|2679.68|2673.94|2670.24|1599
1729548000000|2024-10-21 22:00:00|2677.06|2673.36|2678.95|2675.25|2685.79|2682.09|2674.49|2670.79|1017
1729551600000|2024-10-21 23:00:00|2678.84|2675.14|2668.03|2664.33|2678.84|2675.14|2667.17|2663.47|1078
1729555200000|2024-10-22 00:00:00|2668.25|2664.55|2639.7|2636|2673.54|2669.84|2616.34|2612.64|3770
1729558800000|2024-10-22 01:00:00|2639.75|2636.05|2648.7|2645|2651.24|2647.54|2628.25|2624.55|2827
1729562400000|2024-10-22 02:00:00|2648.71|2645.01|2638.38|2634.68|2658.34|2654.64|2634.86|2631.16|1487
1729566000000|2024-10-22 03:00:00|2638.43|2634.73|2646.15|2642.45|2647.55|2643.85|2636.86|2633.16|1203
1729569600000|2024-10-22 04:00:00|2646.1|2642.4|2642.42|2638.72|2646.1|2642.4|2636.87|2633.17|883
1729573200000|2024-10-22 05:00:00|2642.48|2638.78|2648.3|2644.6|2652.52|2648.82|2639.94|2636.24|731
1729576800000|2024-10-22 06:00:00|2648.46|2644.76|2656.04|2652.34|2660.76|2657.06|2648.46|2644.76|719
1729580400000|2024-10-22 07:00:00|2656.28|2652.58|2647.91|2644.21|2659.66|2655.96|2647.48|2643.78|549
1729584000000|2024-10-22 08:00:00|2648.29|2644.59|2631.85|2628.15|2650.6|2646.9|2629.86|2626.16|1534
1729587600000|2024-10-22 09:00:00|2632.13|2628.43|2624.5|2620.8|2635.81|2632.11|2614.76|2611.06|1935
1729591200000|2024-10-22 10:00:00|2624.35|2620.65|2634.26|2630.56|2636.45|2632.75|2622.04|2618.34|1166
1729594800000|2024-10-22 11:00:00|2634.32|2630.62|2634.43|2630.73|2641.66|2637.96|2632.84|2629.14|1169
1729598400000|2024-10-22 12:00:00|2634.47|2630.77|2623.73|2620.03|2646.46|2642.76|2619.75|2616.05|1993
1729602000000|2024-10-22 13:00:00|2623.96|2620.26|2623.01|2619.31|2635.1|2631.4|2607.92|2604.22|3294
1729605600000|2024-10-22 14:00:00|2622.99|2619.29|2640.55|2636.85|2642.65|2638.95|2616.04|2612.34|3488
1729609200000|2024-10-22 15:00:00|2640.56|2636.86|2625.87|2622.17|2643.26|2639.56|2616.99|2613.29|2259
1729612800000|2024-10-22 16:00:00|2625.66|2621.96|2609.44|2605.74|2629.18|2625.48|2608.86|2605.16|2236
1729616400000|2024-10-22 17:00:00|2609.75|2606.05|2626.57|2622.87|2629.46|2625.76|2608.6|2604.9|2389
1729620000000|2024-10-22 18:00:00|2626.36|2622.66|2623.9|2620.2|2633.34|2629.64|2622.73|2619.03|1409
1729623600000|2024-10-22 19:00:00|2623.91|2620.21|2629.53|2625.83|2635.19|2631.49|2623.14|2619.44|1153
1729627200000|2024-10-22 20:00:00|2629.34|2625.64|2635.3|2631.6|2636.73|2633.03|2627.88|2624.18|660
1729630800000|2024-10-22 21:00:00|2635.38|2631.68|2635.89|2632.19|2637.64|2633.94|2631.45|2627.75|1840
1729634400000|2024-10-22 22:00:00|2635.81|2632.11|2637.68|2633.98|2645.66|2641.96|2633.48|2629.78|743
1729638000000|2024-10-22 23:00:00|2637.89|2634.19|2624.46|2620.76|2640.49|2636.79|2620.02|2616.32|533
1729641600000|2024-10-23 00:00:00|2624.64|2620.94|2615.86|2612.16|2627.83|2624.13|2613.86|2610.16|938
1729645200000|2024-10-23 01:00:00|2615.55|2611.85|2625.58|2621.88|2626.94|2623.24|2615.55|2611.85|591
1729648800000|2024-10-23 02:00:00|2625.54|2621.84|2614.8|2611.1|2625.96|2622.26|2612.49|2608.79|670
1729652400000|2024-10-23 03:00:00|2614.73|2611.03|2618.05|2614.35|2619.05|2615.35|2603.46|2599.76|771
1729656000000|2024-10-23 04:00:00|2618.01|2614.31|2618.75|2615.05|2620.76|2617.06|2613.02|2609.32|521
1729659600000|2024-10-23 05:00:00|2618.96|2615.26|2616.86|2613.16|2621.06|2617.36|2611.96|2608.26|593
1729663200000|2024-10-23 06:00:00|2616.87|2613.17|2613.95|2610.25|2625.75|2622.05|2612.76|2609.06|616
1729666800000|2024-10-23 07:00:00|2613.86|2610.16|2604.57|2600.87|2617.79|2614.09|2604.57|2600.87|878
1729670400000|2024-10-23 08:00:00|2604.55|2600.85|2577.73|2574.03|2609.66|2605.96|2573.11|2569.41|2369
1729674000000|2024-10-23 09:00:00|2577.87|2574.17|2581.65|2577.95|2584.05|2580.35|2565.42|2561.72|2414
1729677600000|2024-10-23 10:00:00|2581.9|2578.2|2583.14|2579.44|2590.14|2586.44|2579.86|2576.16|1165
1729681200000|2024-10-23 11:00:00|2583.85|2580.15|2582.57|2578.87|2588.93|2585.23|2579.97|2576.27|843
1729684800000|2024-10-23 12:00:00|2582.74|2579.04|2573.04|2569.34|2584.74|2581.04|2558.43|2554.73|1436
1729688400000|2024-10-23 13:00:00|2572.9|2569.2|2583.51|2579.81|2587.86|2584.16|2570.06|2566.36|1373
1729692000000|2024-10-23 14:00:00|2583.46|2579.76|2564.6|2560.9|2584.25|2580.55|2562.69|2558.99|1396
1729695600000|2024-10-23 15:00:00|2564.46|2560.76|2541.96|2538.26|2566.26|2562.56|2531.76|2528.06|2592
1729699200000|2024-10-23 16:00:00|2542.77|2539.07|2493.87|2490.17|2543.5|2539.8|2486.93|2483.23|2431
1729702800000|2024-10-23 17:00:00|2493.61|2489.91|2497.08|2493.38|2513.36|2509.66|2486.68|2482.98|2393
1729706400000|2024-10-23 18:00:00|2497.19|2493.49|2492.91|2489.21|2497.19|2493.49|2452.01|2448.31|4122
1729710000000|2024-10-23 19:00:00|2492.81|2489.11|2513.74|2510.04|2515.53|2511.83|2490.59|2486.89|1896
1729713600000|2024-10-23 20:00:00|2513.88|2510.18|2516.41|2512.71|2519.97|2516.27|2510.04|2506.34|765
1729717200000|2024-10-23 21:00:00|2516.13|2512.43|2506.28|2502.58|2516.6|2512.9|2502.86|2499.16|2546
1729720800000|2024-10-23 22:00:00|2506.45|2502.75|2512.3|2508.6|2516.65|2512.95|2505.87|2502.17|777
1729724400000|2024-10-23 23:00:00|2512.52|2508.82|2526.44|2522.74|2529.76|2526.06|2510.2|2506.5|1303
1729728000000|2024-10-24 00:00:00|2526.55|2522.85|2551.14|2547.44|2551.14|2547.44|2511.14|2507.44|2194
1729731600000|2024-10-24 01:00:00|2550.9|2547.2|2546.9|2543.2|2562.22|2558.52|2539.51|2535.81|2468
1729735200000|2024-10-24 02:00:00|2546.8|2543.1|2557.45|2553.75|2559.28|2555.58|2541.91|2538.21|2030
1729738800000|2024-10-24 03:00:00|2557.52|2553.82|2546.5|2542.8|2559.65|2555.95|2546.5|2542.8|1930
1729742400000|2024-10-24 04:00:00|2546.6|2542.9|2554.58|2550.88|2556.6|2552.9|2541.92|2538.22|1989
1729746000000|2024-10-24 05:00:00|2554.6|2550.9|2558.76|2555.06|2560.52|2556.82|2552.75|2549.05|1700
1729749600000|2024-10-24 06:00:00|2559.15|2555.45|2550.45|2546.75|2563.26|2559.56|2549.75|2546.05|1470
1729753200000|2024-10-24 07:00:00|2549.8|2546.1|2545.65|2541.95|2556.61|2552.91|2544.5|2540.8|930
1729756800000|2024-10-24 08:00:00|2545.25|2541.55|2520.6|2516.9|2552.42|2548.72|2520.1|2516.4|1855
1729760400000|2024-10-24 09:00:00|2520.55|2516.85|2522.15|2518.45|2529.6|2525.9|2510.08|2506.38|3593
1729764000000|2024-10-24 10:00:00|2521.9|2518.2|2526.64|2522.94|2535.65|2531.95|2521.42|2517.72|1630
1729767600000|2024-10-24 11:00:00|2526.86|2523.16|2530.89|2527.19|2534.56|2530.86|2523.75|2520.05|1400
1729771200000|2024-10-24 12:00:00|2531.15|2527.45|2531.77|2528.07|2540.54|2536.84|2527.55|2523.85|1490
1729774800000|2024-10-24 13:00:00|2531.5|2527.8|2537.4|2533.7|2545.96|2542.26|2526.06|2522.36|3729
1729778400000|2024-10-24 14:00:00|2537.45|2533.75|2526|2522.3|2538.6|2534.9|2515.2|2511.5|2913
1729782000000|2024-10-24 15:00:00|2526.45|2522.75|2527.54|2523.84|2536.6|2532.9|2521.35|2517.65|2389
1729785600000|2024-10-24 16:00:00|2527.41|2523.71|2519.85|2516.15|2531.31|2527.61|2508.6|2504.9|1703
1729789200000|2024-10-24 17:00:00|2520.05|2516.35|2522.6|2518.9|2528.78|2525.08|2512.44|2508.74|1240
1729792800000|2024-10-24 18:00:00|2522.87|2519.17|2528.5|2524.8|2533.82|2530.12|2522|2518.3|1537
1729796400000|2024-10-24 19:00:00|2528.17|2524.47|2541.24|2537.54|2543.57|2539.87|2524.46|2520.76|1464
1729800000000|2024-10-24 20:00:00|2541.29|2537.59|2539.14|2535.44|2542.37|2538.67|2528.6|2524.9|1206
1729803600000|2024-10-24 21:00:00|2539.1|2535.4|2540.3|2536.6|2561.48|2557.78|2538.02|2534.32|4645
1729807200000|2024-10-24 22:00:00|2540.4|2536.7|2534.48|2530.78|2549.45|2545.75|2531.95|2528.25|2136
1729810800000|2024-10-24 23:00:00|2534.9|2531.2|2537.41|2533.71|2538.83|2535.13|2530.95|2527.25|1393
1729814400000|2024-10-25 00:00:00|2537.1|2533.4|2526.86|2523.16|2539.91|2536.21|2522.86|2519.16|1546
1729818000000|2024-10-25 01:00:00|2526.81|2523.11|2521.1|2517.4|2528.54|2524.84|2516.19|2512.49|1645
1729821600000|2024-10-25 02:00:00|2521.05|2517.35|2523.8|2520.1|2526.4|2522.7|2511.4|2507.7|1599
1729825200000|2024-10-25 03:00:00|2524.28|2520.58|2522.98|2519.28|2533.55|2529.85|2522.32|2518.62|1467
1729828800000|2024-10-25 04:00:00|2522.91|2519.21|2493.9|2490.2|2523.97|2520.27|2490.45|2486.75|2307
1729832400000|2024-10-25 05:00:00|2494.15|2490.45|2496.39|2492.69|2503.29|2499.59|2487.62|2483.92|1900
1729836000000|2024-10-25 06:00:00|2496.44|2492.74|2492.68|2488.98|2502.1|2498.4|2490.06|2486.36|1927
1729839600000|2024-10-25 07:00:00|2492.57|2488.87|2484.7|2481|2498.49|2494.79|2464.1|2460.4|3610
1729843200000|2024-10-25 08:00:00|2486.3|2482.6|2519.22|2515.52|2521.01|2517.31|2480.25|2476.55|3442
1729846800000|2024-10-25 09:00:00|2518.95|2515.25|2541.14|2537.44|2544.17|2540.47|2517.06|2513.36|4064
1729850400000|2024-10-25 10:00:00|2541.25|2537.55|2543.95|2540.25|2546.85|2543.15|2533.23|2529.53|1463
1729854000000|2024-10-25 11:00:00|2543.86|2540.16|2546.69|2542.99|2548.39|2544.69|2539.12|2535.42|1666
1729857600000|2024-10-25 12:00:00|2546.83|2543.13|2540.02|2536.32|2555|2551.3|2538.26|2534.56|2411
1729861200000|2024-10-25 13:00:00|2540.17|2536.47|2553.15|2549.45|2557.85|2554.15|2527.45|2523.75|4319
1729864800000|2024-10-25 14:00:00|2553.1|2549.4|2546.46|2542.76|2567.67|2563.97|2537.86|2534.16|5053
1729868400000|2024-10-25 15:00:00|2546.47|2542.77|2526.48|2522.78|2558.86|2555.16|2510.4|2506.7|4409
1729872000000|2024-10-25 16:00:00|2526.65|2522.95|2533.33|2529.63|2538.15|2534.45|2513.39|2509.69|4263
1729875600000|2024-10-25 17:00:00|2533.37|2529.67|2488.37|2484.67|2536.88|2533.18|2482.13|2478.43|4003
1729879200000|2024-10-25 18:00:00|2488.36|2484.66|2484.1|2480.4|2513.08|2509.38|2455.85|2452.15|5933
1729882800000|2024-10-25 19:00:00|2484.24|2480.54|2477.9|2474.2|2490.22|2486.52|2473.6|2469.9|2383
1729886400000|2024-10-25 20:00:00|2477.75|2474.05|2479.33|2475.63|2492.37|2488.67|2467.26|2463.56|8944
1729926000000|2024-10-26 07:00:00|2475.19|2471.49|2467.13|2463.43|2477.37|2473.67|2465.49|2461.79|4381
1729929600000|2024-10-26 08:00:00|2467.09|2463.39|2472.89|2469.19|2476.08|2472.38|2465.75|2462.05|4993
1729933200000|2024-10-26 09:00:00|2472.9|2469.2|2464.79|2461.09|2480.39|2476.69|2464.79|2461.09|4756
1729936800000|2024-10-26 10:00:00|2464.82|2461.12|2467.86|2464.16|2471.05|2467.35|2464.79|2461.09|161
1729940400000|2024-10-26 11:00:00|2467.31|2463.61|2471.32|2467.62|2473.03|2469.33|2463.44|2459.74|172
1729944000000|2024-10-26 12:00:00|2471.26|2467.56|2471.32|2467.62|2474.64|2470.94|2470.48|2466.78|116
1729947600000|2024-10-26 13:00:00|2470.71|2467.01|2464.15|2460.45|2473.53|2469.83|2463.5|2459.8|399
1729951200000|2024-10-26 14:00:00|2464.16|2460.46|2443.68|2439.98|2464.91|2461.21|2441.86|2438.16|477
1729954800000|2024-10-26 15:00:00|2443.8|2440.1|2454.96|2451.26|2459.86|2456.16|2443.8|2440.1|594
1729958400000|2024-10-26 16:00:00|2454.98|2451.28|2468.51|2464.81|2471.8|2468.1|2454.98|2451.28|381
1729962000000|2024-10-26 17:00:00|2468.53|2464.83|2475.67|2471.97|2479.54|2475.84|2468.53|2464.83|312
1729965600000|2024-10-26 18:00:00|2475.73|2472.03|2479.03|2475.33|2484.28|2480.58|2475.73|2472.03|389
1729969200000|2024-10-26 19:00:00|2479.06|2475.36|2484.7|2481|2485.33|2481.63|2479.06|2475.36|663
1729972800000|2024-10-26 20:00:00|2484.8|2481.1|2488.8|2485.1|2504.27|2500.57|2483.33|2479.63|790
1729976400000|2024-10-26 21:00:00|2488.85|2485.15|2488.13|2484.43|2491.51|2487.81|2484.66|2480.96|343
1729980000000|2024-10-26 22:00:00|2487.68|2483.98|2485.71|2482.01|2487.71|2484.01|2485.69|2481.99|232
1729983600000|2024-10-26 23:00:00|2485.36|2481.66|2480.72|2477.02|2485.36|2481.66|2480.71|2477.01|232
1729987200000|2024-10-27 00:00:00|2480.56|2476.86|2474.86|2471.16|2480.56|2476.86|2474.64|2470.94|229
1729990800000|2024-10-27 01:00:00|2474.53|2470.83|2476.25|2472.55|2477.51|2473.81|2469.6|2465.9|604
1729994400000|2024-10-27 02:00:00|2476.17|2472.47|2471.06|2467.36|2478.1|2474.4|2470.98|2467.28|336
1729998000000|2024-10-27 03:00:00|2471.01|2467.31|2481.02|2477.32|2481.82|2478.12|2468.73|2465.03|449
1730001600000|2024-10-27 04:00:00|2481.04|2477.34|2477.98|2474.28|2484.15|2480.45|2477.44|2473.74|320
1730005200000|2024-10-27 05:00:00|2477.9|2474.2|2480.71|2477.01|2482.69|2478.99|2477.38|2473.68|260
1730008800000|2024-10-27 06:00:00|2480.7|2477|2477.25|2473.55|2480.7|2477|2476.8|2473.1|90
1730012400000|2024-10-27 07:00:00|2477.94|2474.24|2478.73|2475.03|2479.85|2476.15|2477.94|2474.24|132
1730016000000|2024-10-27 08:00:00|2478.74|2475.04|2474.78|2471.08|2480.47|2476.77|2474.68|2470.98|348
1730019600000|2024-10-27 09:00:00|2474.76|2471.06|2469.74|2466.04|2474.76|2471.06|2465.65|2461.95|162
1730023200000|2024-10-27 10:00:00|2470.36|2466.66|2466.02|2462.32|2471.28|2467.58|2466.02|2462.32|180
1730026800000|2024-10-27 11:00:00|2465.97|2462.27|2468.56|2464.86|2468.84|2465.14|2464.35|2460.65|101
1730030400000|2024-10-27 12:00:00|2472.41|2468.71|2477.1|2473.4|2483.07|2479.37|2471.73|2468.03|5570
1730034000000|2024-10-27 13:00:00|2476.93|2473.23|2485.93|2482.23|2504.89|2501.19|2476.66|2472.96|8447
1730037600000|2024-10-27 14:00:00|2485.9|2482.2|2494.78|2491.08|2495.89|2492.19|2483.26|2479.56|7680
1730041200000|2024-10-27 15:00:00|2494.95|2491.25|2503.27|2499.57|2507.14|2503.44|2492.42|2488.72|7275
1730044800000|2024-10-27 16:00:00|2503.23|2499.53|2503.14|2499.44|2508.33|2504.63|2494.05|2490.35|7300
1730048400000|2024-10-27 17:00:00|2503.29|2499.59|2499.23|2495.53|2512.22|2508.52|2497.53|2493.83|6012
1730052000000|2024-10-27 18:00:00|2499.26|2495.56|2488.96|2485.26|2499.65|2495.95|2487.47|2483.77|5692
1730055600000|2024-10-27 19:00:00|2488.93|2485.23|2495.73|2492.03|2497.5|2493.8|2487.09|2483.39|6100
1730059200000|2024-10-27 20:00:00|2495.67|2491.97|2495.22|2486.52|2498.1|2494.4|2493.52|2486.13|4755
1730062800000|2024-10-27 21:00:00|2495.21|2486.51|2513.46|2509.76|2525.11|2516.41|2494.06|2485.36|5564
1730066400000|2024-10-27 22:00:00|2513.36|2509.66|2516.45|2512.75|2529.2|2525.5|2513.36|2509.66|2488
1730070000000|2024-10-27 23:00:00|2516.48|2512.78|2509.86|2506.16|2525.15|2521.45|2508.45|2504.75|5623
1730073600000|2024-10-28 00:00:00|2509.73|2506.03|2501.66|2497.96|2514.39|2510.69|2500.32|2496.62|7437
1730077200000|2024-10-28 01:00:00|2501.57|2497.87|2493.75|2490.05|2506.05|2502.35|2493.66|2489.96|7180
1730080800000|2024-10-28 02:00:00|2493.8|2490.1|2491.91|2488.21|2497.78|2494.08|2490.06|2486.36|6539
1730084400000|2024-10-28 03:00:00|2491.86|2488.16|2479.36|2475.66|2497.07|2493.37|2473.27|2469.57|7017
1730088000000|2024-10-28 04:00:00|2479.46|2475.76|2488|2484.3|2488.25|2484.55|2474.87|2471.17|6338
1730091600000|2024-10-28 05:00:00|2487.95|2484.25|2488.27|2484.57|2492.28|2488.58|2476.3|2472.6|5090
1730095200000|2024-10-28 06:00:00|2488.15|2484.45|2493.34|2489.64|2493.34|2489.64|2484.07|2480.37|3453
1730098800000|2024-10-28 07:00:00|2493.41|2489.71|2513.52|2509.82|2528.3|2524.6|2492.57|2488.87|6377
1730102400000|2024-10-28 08:00:00|2513.62|2509.92|2514.8|2511.1|2522.6|2518.9|2511.54|2507.84|7082
1730106000000|2024-10-28 09:00:00|2514.79|2511.09|2543.8|2540.1|2544.5|2540.8|2507.04|2503.34|6937
1730109600000|2024-10-28 10:00:00|2543.98|2540.28|2533.12|2529.42|2546.33|2542.63|2531.16|2527.46|7820
1730113200000|2024-10-28 11:00:00|2533.1|2529.4|2528.97|2525.27|2534.28|2530.58|2527.42|2523.72|7081
1730116800000|2024-10-28 12:00:00|2529.05|2525.35|2528.67|2524.97|2538.37|2534.67|2518.87|2515.17|8261
1730120400000|2024-10-28 13:00:00|2528.7|2525|2515.35|2511.65|2535.59|2531.89|2514.06|2510.36|8298
1730124000000|2024-10-28 14:00:00|2515.6|2511.9|2527.65|2523.95|2538.22|2534.52|2511.17|2507.47|9102
1730127600000|2024-10-28 15:00:00|2527.8|2524.1|2502.95|2499.25|2528.13|2524.43|2500.33|2496.63|8435
1730131200000|2024-10-28 16:00:00|2502.91|2499.21|2506.81|2503.11|2517.85|2514.15|2496.18|2492.48|7762
1730134800000|2024-10-28 17:00:00|2506.76|2503.06|2503.08|2499.38|2517.35|2513.65|2490.89|2487.19|9044
1730138400000|2024-10-28 18:00:00|2503.05|2499.35|2507.27|2503.57|2514.33|2510.63|2490.88|2487.18|8745
1730142000000|2024-10-28 19:00:00|2506.97|2503.27|2508.48|2504.78|2526.1|2522.4|2499.72|2496.02|9066
1730145600000|2024-10-28 20:00:00|2508.63|2504.93|2518.77|2515.07|2518.93|2515.23|2506.86|2503.16|7228
1730149200000|2024-10-28 21:00:00|2518.88|2515.18|2544.55|2540.85|2550.32|2546.62|2517.44|2513.74|3979
1730152800000|2024-10-28 22:00:00|2546.41|2542.71|2570.56|2566.86|2591.6|2587.9|2546.41|2542.71|8379
1730156400000|2024-10-28 23:00:00|2570.64|2566.94|2569.34|2565.64|2580.03|2576.33|2564.82|2561.12|7903
1730160000000|2024-10-29 00:00:00|2569.26|2565.56|2585.08|2581.38|2588.78|2585.08|2563.06|2559.36|7881
1730163600000|2024-10-29 01:00:00|2585.06|2581.36|2584.86|2581.16|2598.07|2594.37|2579.4|2575.7|8528
1730167200000|2024-10-29 02:00:00|2584.95|2581.25|2614.56|2610.86|2632.89|2629.19|2581.06|2577.36|8071
1730170800000|2024-10-29 03:00:00|2614.52|2610.82|2609.57|2605.87|2624.97|2621.27|2607.26|2603.56|7027
1730174400000|2024-10-29 04:00:00|2609.58|2605.88|2623.54|2619.84|2623.65|2619.95|2609.58|2605.88|7123
1730178000000|2024-10-29 05:00:00|2623.65|2619.95|2619.63|2615.93|2628.34|2624.64|2619.01|2615.31|7326
1730181600000|2024-10-29 06:00:00|2619.68|2615.98|2622.73|2619.03|2626.35|2622.65|2619.2|2615.5|6719
1730185200000|2024-10-29 07:00:00|2622.71|2619.01|2615.08|2611.38|2623.73|2620.03|2610.96|2607.26|6765
1730188800000|2024-10-29 08:00:00|2615.11|2611.41|2623.67|2619.97|2631.9|2628.2|2614.66|2610.96|7122
1730192400000|2024-10-29 09:00:00|2623.45|2619.75|2625.9|2622.2|2629.74|2626.04|2621.83|2618.13|6628
1730196000000|2024-10-29 10:00:00|2625.91|2622.21|2633.32|2629.62|2640.65|2636.95|2621.25|2617.55|7693
1730199600000|2024-10-29 11:00:00|2633.28|2629.58|2633.45|2629.75|2636.85|2633.15|2625.71|2622.01|6674
1730203200000|2024-10-29 12:00:00|2633.38|2629.68|2619.93|2616.23|2636.02|2632.32|2618.43|2614.73|6747
1730206800000|2024-10-29 13:00:00|2620|2616.3|2639.32|2635.62|2640.56|2636.86|2613.2|2609.5|7247
1730210400000|2024-10-29 14:00:00|2639.06|2635.36|2632.46|2628.76|2647.33|2643.63|2619.86|2616.16|10284
1730214000000|2024-10-29 15:00:00|2632.54|2628.84|2650.22|2646.52|2652.47|2648.77|2624.46|2620.76|9477
1730217600000|2024-10-29 16:00:00|2650.16|2646.46|2671.15|2667.45|2675.13|2671.43|2644.28|2640.58|9357
1730221200000|2024-10-29 17:00:00|2671.23|2667.53|2657.66|2653.96|2683.67|2679.97|2656.36|2652.66|8035
1730224800000|2024-10-29 18:00:00|2657.71|2654.01|2667.45|2663.75|2668.6|2664.9|2646.75|2643.05|7567
1730228400000|2024-10-29 19:00:00|2667.4|2663.7|2626.19|2622.49|2676.1|2672.4|2624.75|2621.05|9265
1730232000000|2024-10-29 20:00:00|2626.09|2622.39|2622.22|2618.52|2630.66|2626.96|2608.61|2604.91|5800
1730235600000|2024-10-29 21:00:00|2622.19|2618.49|2623.55|2619.85|2631.4|2627.7|2618.44|2614.74|5502
1730239200000|2024-10-29 22:00:00|2623.9|2620.2|2637.92|2634.22|2650.1|2646.4|2622.05|2618.35|2890
1730242800000|2024-10-29 23:00:00|2638.06|2634.36|2640.65|2636.95|2641.71|2638.01|2631.95|2628.25|3937
1730246400000|2024-10-30 00:00:00|2640.43|2636.73|2622.34|2618.64|2643.35|2639.65|2617.41|2613.71|3526
1730250000000|2024-10-30 01:00:00|2622.27|2618.57|2627.35|2623.65|2629.43|2625.73|2601.9|2598.2|4845
1730253600000|2024-10-30 02:00:00|2627.29|2623.59|2629.6|2625.9|2643.06|2639.36|2625.25|2621.55|4428
1730257200000|2024-10-30 03:00:00|2629.52|2625.82|2643.56|2639.86|2653.39|2649.69|2628.8|2625.1|3172
1730260800000|2024-10-30 04:00:00|2643.45|2639.75|2642.32|2638.62|2648.61|2644.91|2638.06|2634.36|3750
1730264400000|2024-10-30 05:00:00|2642.27|2638.57|2654.75|2651.05|2656.38|2652.68|2642.27|2638.57|3803
1730268000000|2024-10-30 06:00:00|2655.2|2651.5|2659.34|2655.64|2686.3|2682.6|2655.15|2651.45|4917
1730271600000|2024-10-30 07:00:00|2659.57|2655.87|2670.36|2666.66|2675.43|2671.73|2659.38|2655.68|6913
1730275200000|2024-10-30 08:00:00|2670.46|2666.76|2664.82|2661.12|2684.05|2680.35|2663.87|2660.17|8072
1730278800000|2024-10-30 09:00:00|2665|2661.3|2693.86|2690.16|2695.38|2691.68|2664.12|2660.42|7766
1730282400000|2024-10-30 10:00:00|2693.87|2690.17|2684.1|2680.4|2698.4|2694.7|2682.83|2679.13|7782
1730286000000|2024-10-30 11:00:00|2684.16|2680.46|2661.07|2657.37|2684.53|2680.83|2659.29|2655.59|7695
1730289600000|2024-10-30 12:00:00|2661.04|2657.34|2688.06|2684.36|2694.46|2690.76|2654.98|2651.28|7962
1730293200000|2024-10-30 13:00:00|2688|2684.3|2698.6|2694.9|2704.85|2701.15|2673.41|2669.71|10197
1730296800000|2024-10-30 14:00:00|2698.54|2694.84|2711.18|2707.48|2724.45|2720.75|2698.07|2694.37|10112
1730300400000|2024-10-30 15:00:00|2711.35|2707.65|2684.76|2681.06|2714.85|2711.15|2672.99|2669.29|9483
1730304000000|2024-10-30 16:00:00|2684.85|2681.15|2689.51|2685.81|2697.9|2694.2|2676.3|2672.6|7819
1730307600000|2024-10-30 17:00:00|2689.36|2685.66|2675.95|2672.25|2689.83|2686.13|2664.2|2660.5|6495
1730311200000|2024-10-30 18:00:00|2675.91|2672.21|2668.86|2665.16|2684.45|2680.75|2666.36|2662.66|7252
1730314800000|2024-10-30 19:00:00|2668.64|2664.94|2657.16|2653.46|2670.25|2666.55|2655.23|2651.53|7641
1730318400000|2024-10-30 20:00:00|2656.95|2653.25|2681.38|2677.68|2681.38|2677.68|2639.12|2635.42|8411
1730322000000|2024-10-30 21:00:00|2681.41|2677.71|2662.01|2658.31|2688.06|2684.36|2647.03|2643.33|5285
1730325600000|2024-10-30 22:00:00|2661.89|2658.19|2661.63|2657.93|2669.07|2665.37|2650.73|2647.03|6882
1730329200000|2024-10-30 23:00:00|2661.43|2657.73|2660.93|2657.23|2672.13|2668.43|2658.64|2654.94|6592
1730332800000|2024-10-31 00:00:00|2660.91|2657.21|2660.42|2656.72|2667.56|2663.86|2657.06|2653.36|7674
1730336400000|2024-10-31 01:00:00|2660.55|2656.85|2664.82|2661.12|2670.85|2667.15|2640.24|2636.54|6883
1730340000000|2024-10-31 02:00:00|2664.76|2661.06|2664.96|2661.26|2669.35|2665.65|2650.92|2647.22|7857
1730343600000|2024-10-31 03:00:00|2664.99|2661.29|2658.95|2655.25|2669.05|2665.35|2655.66|2651.96|6960
1730347200000|2024-10-31 04:00:00|2659.05|2655.35|2648.45|2644.75|2660.05|2656.35|2644.76|2641.06|6762
1730350800000|2024-10-31 05:00:00|2648.29|2644.59|2651.83|2648.13|2655.65|2651.95|2645.86|2642.16|5112
1730354400000|2024-10-31 06:00:00|2651.86|2648.16|2640.46|2636.76|2652.87|2649.17|2635.06|2631.36|7017
1730358000000|2024-10-31 07:00:00|2640.4|2636.7|2648.56|2644.86|2650.65|2646.95|2633.49|2629.79|7496
1730361600000|2024-10-31 08:00:00|2648.61|2644.91|2638.39|2634.69|2649.35|2645.65|2627.21|2623.51|6473
1730365200000|2024-10-31 09:00:00|2638.34|2634.64|2636.76|2633.06|2645.23|2641.53|2636.4|2632.7|3583
1730368800000|2024-10-31 10:00:00|2636.8|2633.1|2647.8|2644.1|2648.45|2644.75|2627.38|2623.68|4877
1730372400000|2024-10-31 11:00:00|2647.75|2644.05|2640.3|2636.6|2650.06|2646.36|2632.16|2628.46|6337
1730376000000|2024-10-31 12:00:00|2640.19|2636.49|2640.26|2636.56|2642.56|2638.86|2630.51|2626.81|6836
1730379600000|2024-10-31 13:00:00|2640.29|2636.59|2604.42|2600.72|2641.23|2637.53|2597.62|2593.92|9252
1730383200000|2024-10-31 14:00:00|2604.2|2600.5|2557.36|2553.66|2604.87|2601.17|2543.46|2539.76|10506
1730386800000|2024-10-31 15:00:00|2557.13|2553.43|2564.66|2560.96|2578.06|2574.36|2551.43|2547.73|6617
1730390400000|2024-10-31 16:00:00|2564.59|2560.89|2554.39|2550.69|2565.46|2561.76|2548.13|2544.43|5057
1730394000000|2024-10-31 17:00:00|2554.38|2550.68|2543.71|2540.01|2562.49|2558.79|2525.04|2521.34|3543
1730397600000|2024-10-31 18:00:00|2544.08|2540.38|2526.96|2523.26|2544.16|2540.46|2508.58|2504.88|5415
1730401200000|2024-10-31 19:00:00|2526.9|2523.2|2516.2|2512.5|2533.01|2529.31|2512.81|2509.11|2088
1730404800000|2024-10-31 20:00:00|2515.56|2511.86|2521.6|2517.9|2529.3|2525.6|2504.5|2500.8|3320
1730408400000|2024-10-31 21:00:00|2522.1|2518.4|2526.86|2523.16|2528.83|2525.13|2516.61|2512.91|4908
1730412000000|2024-10-31 22:00:00|2526.69|2522.99|2523.39|2519.69|2526.89|2523.19|2508.5|2504.8|2145
1730415600000|2024-10-31 23:00:00|2523.29|2519.59|2520.83|2517.13|2529.51|2525.81|2516.04|2512.34|1292
1730419200000|2024-11-01 00:00:00|2520.75|2517.05|2527.18|2523.48|2534.28|2530.58|2519.11|2515.41|1366
1730422800000|2024-11-01 01:00:00|2527.17|2523.47|2503.4|2499.7|2532.1|2528.4|2496.96|2493.26|2849
1730426400000|2024-11-01 02:00:00|2503.31|2499.61|2511.86|2508.16|2514.15|2510.45|2469.34|2465.64|5177
1730430000000|2024-11-01 03:00:00|2511.96|2508.26|2504.77|2501.07|2521.3|2517.6|2500.2|2496.5|2376
1730433600000|2024-11-01 04:00:00|2504.82|2501.12|2515.2|2511.5|2518.05|2514.35|2503.06|2499.36|3126
1730437200000|2024-11-01 05:00:00|2515.19|2511.49|2512.09|2508.39|2516.85|2513.15|2509.46|2505.76|6011
1730440800000|2024-11-01 06:00:00|2512.11|2508.41|2502.12|2498.42|2515.25|2511.55|2501.86|2498.16|6277
1730444400000|2024-11-01 07:00:00|2502.11|2498.41|2505.76|2502.06|2509.49|2505.79|2487.25|2483.55|7345
1730448000000|2024-11-01 08:00:00|2505.73|2502.03|2502.74|2499.04|2516.95|2513.25|2497.06|2493.36|5565
1730451600000|2024-11-01 09:00:00|2502.67|2498.97|2512.44|2508.74|2515.25|2511.55|2500.47|2496.77|6151
1730455200000|2024-11-01 10:00:00|2512.46|2508.76|2520.6|2516.9|2526.3|2522.6|2510.86|2507.16|6830
1730458800000|2024-11-01 11:00:00|2520.64|2516.94|2517.46|2513.76|2527.36|2523.66|2517.37|2513.67|6005
1730462400000|2024-11-01 12:00:00|2517.37|2513.67|2538.9|2535.2|2544.6|2540.9|2516.55|2512.85|8583
1730466000000|2024-11-01 13:00:00|2538.76|2535.06|2575.94|2572.24|2577.32|2573.62|2531.96|2528.26|8395
1730469600000|2024-11-01 14:00:00|2575.95|2572.25|2563.67|2559.97|2588.63|2584.93|2553|2549.3|10405
1730473200000|2024-11-01 15:00:00|2563.71|2560.01|2502.05|2498.35|2566.53|2562.83|2484|2480.3|10767
1730476800000|2024-11-01 16:00:00|2501.96|2498.26|2520.33|2516.63|2539.86|2536.16|2500.46|2496.76|10896
1730480400000|2024-11-01 17:00:00|2520.3|2516.6|2515.5|2511.8|2532.67|2528.97|2509.29|2505.59|8830
1730484000000|2024-11-01 18:00:00|2515.46|2511.76|2510.27|2506.57|2519.55|2515.85|2507.72|2504.02|8366
1730487600000|2024-11-01 19:00:00|2510.36|2506.66|2516.69|2512.99|2519.36|2515.66|2497.2|2493.5|9411
1730491200000|2024-11-01 20:00:00|2516.31|2512.61|2528.71|2525.01|2528.91|2525.21|2514.1|2510.4|4754
1730534400000|2024-11-02 08:00:00|2509.36|2505.66|2497.51|2493.81|2512.18|2508.48|2496.92|2493.22|3801
1730538000000|2024-11-02 09:00:00|2497.82|2494.12|2499.06|2495.36|2506.51|2502.81|2493.19|2489.49|3396
1730541600000|2024-11-02 10:00:00|2499.1|2495.4|2504.08|2500.38|2504.39|2500.69|2494.97|2491.27|3328
1730545200000|2024-11-02 11:00:00|2504.07|2500.37|2503.96|2500.26|2508.15|2504.45|2501.32|2497.62|2102
1730548800000|2024-11-02 12:00:00|2503.81|2500.11|2490.33|2486.63|2506.38|2502.68|2485.31|2481.61|5421
1730552400000|2024-11-02 13:00:00|2490.32|2486.62|2481.92|2478.22|2500.72|2497.02|2472.63|2468.93|7663
1730556000000|2024-11-02 14:00:00|2481.88|2478.18|2491.84|2488.14|2491.86|2488.16|2477.9|2474.2|7587
1730559600000|2024-11-02 15:00:00|2491.82|2488.12|2490.05|2486.35|2493.72|2490.02|2479.77|2476.07|6724
1730563200000|2024-11-02 16:00:00|2490.1|2486.4|2496.24|2492.54|2498.95|2495.25|2484.04|2480.34|5197
1730566800000|2024-11-02 17:00:00|2496.28|2492.58|2487.31|2483.61|2496.97|2493.27|2481.74|2478.04|5269
1730570400000|2024-11-02 18:00:00|2487.28|2483.58|2488.59|2484.89|2493.13|2489.43|2481.15|2477.45|7992
1730574000000|2024-11-02 19:00:00|2488.63|2484.93|2494.55|2490.85|2496.17|2492.47|2486.93|2483.23|5096
1730577600000|2024-11-02 20:00:00|2494.56|2490.86|2497.17|2493.47|2498|2494.3|2492.54|2488.84|6715
1730581200000|2024-11-02 21:00:00|2497.2|2493.5|2495.44|2491.74|2498.18|2494.48|2493.43|2489.73|2549
1730584800000|2024-11-02 22:00:00|2495.4|2491.7|2493.34|2489.64|2499.34|2495.64|2492.06|2488.36|3060
1730588400000|2024-11-02 23:00:00|2493.33|2489.63|2495.63|2491.93|2495.75|2492.05|2487.02|2483.32|4316
1730592000000|2024-11-03 00:00:00|2495.71|2492.01|2484.79|2481.09|2497.88|2494.18|2484.79|2481.09|4129
1730595600000|2024-11-03 01:00:00|2484.78|2481.08|2473.55|2469.85|2488.36|2484.66|2472.65|2468.95|6738
1730599200000|2024-11-03 02:00:00|2473.49|2469.79|2436.42|2432.72|2478.76|2475.06|2428.63|2424.93|11248
1730602800000|2024-11-03 03:00:00|2436.47|2432.77|2451.38|2447.68|2454.31|2450.61|2423.35|2419.65|7729
1730606400000|2024-11-03 04:00:00|2451.4|2447.7|2457.34|2453.64|2465.53|2461.83|2450.01|2446.31|3921
1730610000000|2024-11-03 05:00:00|2457.33|2453.63|2444.42|2440.72|2459.83|2456.13|2443.06|2439.36|3571
1730613600000|2024-11-03 06:00:00|2444.44|2440.74|2458.29|2454.59|2464.68|2460.98|2443.88|2440.18|4417
1730617200000|2024-11-03 07:00:00|2458.33|2454.63|2451.96|2448.26|2461.01|2457.31|2451.44|2447.74|3584
1730620800000|2024-11-03 08:00:00|2452|2448.3|2460.85|2457.15|2464.48|2460.78|2445.94|2442.24|4159
1730624400000|2024-11-03 09:00:00|2460.86|2457.16|2451.47|2447.77|2461.96|2458.26|2449.23|2445.53|3894
1730628000000|2024-11-03 10:00:00|2451.56|2447.86|2459.26|2455.56|2463.42|2459.72|2451.47|2447.77|4205
1730631600000|2024-11-03 11:00:00|2459.25|2455.55|2456.51|2452.81|2463.9|2460.2|2453.49|2449.79|4707
1730635200000|2024-11-03 12:00:00|2456.47|2452.77|2456.54|2452.84|2462.31|2458.61|2454.47|2450.77|4848
1730638800000|2024-11-03 13:00:00|2456.53|2452.83|2436.78|2433.08|2459.32|2455.62|2432.5|2428.8|7515
1730642400000|2024-11-03 14:00:00|2436.79|2433.09|2426.99|2423.29|2441.38|2437.68|2420.75|2417.05|10751
1730646000000|2024-11-03 15:00:00|2427|2423.3|2444.62|2440.92|2449.27|2445.57|2415.38|2411.68|10224
1730649600000|2024-11-03 16:00:00|2444.5|2440.8|2444.64|2440.94|2461.23|2457.53|2440.02|2436.32|7915
1730653200000|2024-11-03 17:00:00|2444.53|2440.83|2448.94|2445.24|2455.66|2451.96|2443.89|2440.19|4716
1730656800000|2024-11-03 18:00:00|2448.95|2445.25|2426.81|2423.11|2450.94|2447.24|2412.82|2409.12|5732
1730660400000|2024-11-03 19:00:00|2426.8|2423.1|2454.75|2451.05|2455.52|2451.82|2425.65|2421.95|6390
1730664000000|2024-11-03 20:00:00|2454.7|2451|2472.08|2463.38|2472.84|2468.63|2449.28|2445.58|5977
1730667600000|2024-11-03 21:00:00|2472.09|2463.39|2474.32|2465.62|2479.28|2470.58|2469.6|2460.9|5763
1730671200000|2024-11-03 22:00:00|2474.56|2465.86|2462.03|2458.33|2476.87|2472.78|2459.65|2455.95|4694
1730674800000|2024-11-03 23:00:00|2461.41|2457.71|2459.58|2455.88|2462.21|2458.51|2449.39|2445.69|7294
1730678400000|2024-11-04 00:00:00|2459.48|2455.78|2451.89|2448.19|2459.67|2455.97|2436.66|2432.96|8502
1730682000000|2024-11-04 01:00:00|2452.01|2448.31|2468.25|2464.55|2476.54|2472.84|2447.24|2443.54|9328
1730685600000|2024-11-04 02:00:00|2468.26|2464.56|2485.55|2481.85|2487.08|2483.38|2464.39|2460.69|8531
1730689200000|2024-11-04 03:00:00|2485.46|2481.76|2475.57|2471.87|2493.25|2489.55|2474.83|2471.13|7636
1730692800000|2024-11-04 04:00:00|2475.59|2471.89|2474.5|2470.8|2484.28|2480.58|2473.06|2469.36|6674
1730696400000|2024-11-04 05:00:00|2474.66|2470.96|2464.65|2460.95|2475.99|2472.29|2462.13|2458.43|7327
1730700000000|2024-11-04 06:00:00|2464.47|2460.77|2479.29|2475.59|2482.56|2478.86|2464.39|2460.69|7395
1730703600000|2024-11-04 07:00:00|2479.26|2475.56|2461.41|2457.71|2481.61|2477.91|2459.07|2455.37|7311
1730707200000|2024-11-04 08:00:00|2461.32|2457.62|2459.95|2456.25|2469.35|2465.65|2453.34|2449.64|7583
1730710800000|2024-11-04 09:00:00|2460.1|2456.4|2459.47|2455.77|2466.81|2463.11|2449.2|2445.5|7567
1730714400000|2024-11-04 10:00:00|2459.55|2455.85|2468.98|2465.28|2474.85|2471.15|2457.16|2453.46|8281
1730718000000|2024-11-04 11:00:00|2469.16|2465.46|2472.05|2468.35|2480|2476.3|2465.4|2461.7|8038
1730721600000|2024-11-04 12:00:00|2472.53|2468.83|2478.49|2474.79|2480.46|2476.76|2468.51|2464.81|7984
1730725200000|2024-11-04 13:00:00|2478.66|2474.96|2460.83|2457.13|2487.73|2484.03|2460.52|2456.82|8554
1730728800000|2024-11-04 14:00:00|2460.81|2457.11|2452.37|2448.67|2466.64|2462.94|2447.47|2443.77|9107
1730732400000|2024-11-04 15:00:00|2452.55|2448.85|2444.76|2441.06|2456.75|2453.05|2433.67|2429.97|9614
1730736000000|2024-11-04 16:00:00|2444.85|2441.15|2416.38|2412.68|2448.22|2444.52|2410.1|2406.4|9713
1730739600000|2024-11-04 17:00:00|2416.35|2412.65|2426.84|2423.14|2430.95|2427.25|2407.66|2403.96|8761
1730743200000|2024-11-04 18:00:00|2426.76|2423.06|2427.15|2423.45|2437.66|2433.96|2419.77|2416.07|8076
1730746800000|2024-11-04 19:00:00|2427.26|2423.56|2432.22|2428.52|2438.62|2434.92|2426.96|2423.26|8065
1730750400000|2024-11-04 20:00:00|2432.25|2428.55|2424.54|2420.84|2433.89|2430.19|2421.49|2417.79|8427
1730754000000|2024-11-04 21:00:00|2424.47|2420.77|2373.2|2369.5|2431.54|2427.84|2359.65|2355.95|10540
1730757600000|2024-11-04 22:00:00|2373.18|2369.48|2408.39|2404.69|2416.29|2412.59|2367.89|2364.19|7522
1730761200000|2024-11-04 23:00:00|2408.01|2404.31|2400.1|2396.4|2413.07|2409.37|2394.26|2390.56|8432
1730764800000|2024-11-05 00:00:00|2400.09|2396.39|2402.59|2398.89|2412.73|2409.03|2398.31|2394.61|8859
1730768400000|2024-11-05 01:00:00|2402.72|2399.02|2412.88|2409.18|2415.51|2411.81|2382.83|2379.13|9215
1730772000000|2024-11-05 02:00:00|2412.93|2409.23|2406.79|2403.09|2417.65|2413.95|2402.54|2398.84|7917
1730775600000|2024-11-05 03:00:00|2407.03|2403.33|2422.35|2418.65|2423.14|2419.44|2406.81|2403.11|7595
1730779200000|2024-11-05 04:00:00|2422.36|2418.66|2430.74|2427.04|2435.37|2431.67|2419.16|2415.46|5462
1730782800000|2024-11-05 05:00:00|2430.85|2427.15|2434.12|2430.42|2437.19|2433.49|2425.8|2422.1|5543
1730786400000|2024-11-05 06:00:00|2434.42|2430.72|2432.01|2428.31|2435.62|2431.92|2426.46|2422.76|7261
1730790000000|2024-11-05 07:00:00|2432.22|2428.52|2445.14|2441.44|2447.5|2443.8|2423.94|2420.24|7229
1730793600000|2024-11-05 08:00:00|2445.25|2441.55|2444.31|2440.61|2447.31|2443.61|2435.26|2431.56|7517
1730797200000|2024-11-05 09:00:00|2444.19|2440.49|2437.27|2433.57|2449.85|2446.15|2437.08|2433.38|7091
1730800800000|2024-11-05 10:00:00|2437.26|2433.56|2437.35|2433.65|2441.31|2437.61|2432.17|2428.47|6097
1730804400000|2024-11-05 11:00:00|2437.56|2433.86|2442.57|2438.87|2445.22|2441.52|2437.46|2433.76|6175
1730808000000|2024-11-05 12:00:00|2442.59|2438.89|2445.76|2442.06|2450.35|2446.65|2437.38|2433.68|7385
1730811600000|2024-11-05 13:00:00|2445.7|2442|2443.87|2440.17|2447.74|2444.04|2438.7|2435|7730
1730815200000|2024-11-05 14:00:00|2443.86|2440.16|2471.72|2468.02|2482.28|2478.58|2440.47|2436.77|10496
1730818800000|2024-11-05 15:00:00|2471.69|2467.99|2442.93|2439.23|2475.46|2471.76|2429.49|2425.79|10964
1730822400000|2024-11-05 16:00:00|2442.99|2439.29|2463.95|2460.25|2471.39|2467.69|2439.66|2435.96|8819
1730826000000|2024-11-05 17:00:00|2464|2460.3|2453.74|2450.04|2476.85|2473.15|2453.65|2449.95|5310
1730829600000|2024-11-05 18:00:00|2453.7|2450|2454.72|2451.02|2461.25|2457.55|2448.51|2444.81|4461
1730833200000|2024-11-05 19:00:00|2454.68|2450.98|2410.14|2406.44|2456.85|2453.15|2404.05|2400.35|3934
1730836800000|2024-11-05 20:00:00|2410.32|2406.62|2428.3|2424.6|2438.59|2434.89|2404.22|2400.52|6722
1730840400000|2024-11-05 21:00:00|2428.71|2425.01|2417.44|2413.74|2431.45|2427.75|2415.06|2411.36|6474
1730844000000|2024-11-05 22:00:00|2417.86|2414.16|2436.78|2433.08|2437.57|2433.87|2410.35|2406.65|7361
1730847600000|2024-11-05 23:00:00|2436.75|2433.05|2424.37|2420.67|2442.08|2438.38|2422.4|2418.7|5042
1730851200000|2024-11-06 00:00:00|2424.34|2420.64|2487.3|2483.6|2496.3|2492.6|2422.4|2418.7|6407
1730854800000|2024-11-06 01:00:00|2487.25|2483.55|2485.98|2482.28|2512.5|2508.8|2473.04|2469.34|6302
1730858400000|2024-11-06 02:00:00|2486.03|2482.33|2570.5|2566.8|2579.75|2576.05|2479.07|2475.37|8429
1730862000000|2024-11-06 03:00:00|2570.4|2566.7|2581.34|2577.64|2635.59|2631.89|2566.53|2562.83|11552
1730865600000|2024-11-06 04:00:00|2581.29|2577.59|2585|2581.3|2605.99|2602.29|2577.06|2573.36|9925
1730869200000|2024-11-06 05:00:00|2584.99|2581.29|2598.74|2595.04|2599.69|2595.99|2563.61|2559.91|9261
1730872800000|2024-11-06 06:00:00|2598.72|2595.02|2585.78|2582.08|2625.32|2621.62|2585.71|2582.01|10741
1730876400000|2024-11-06 07:00:00|2585.79|2582.09|2595.85|2592.15|2643.87|2640.17|2585.62|2581.92|11552
1730880000000|2024-11-06 08:00:00|2596.31|2592.61|2607.7|2604|2608.5|2604.8|2573.11|2569.41|11183
1730883600000|2024-11-06 09:00:00|2607.78|2604.08|2624.32|2620.62|2630.95|2627.25|2606.45|2602.75|8608
1730887200000|2024-11-06 10:00:00|2624.37|2620.67|2626.33|2622.63|2632.6|2628.9|2612.15|2608.45|6192
1730890800000|2024-11-06 11:00:00|2626.4|2622.7|2631.45|2627.75|2639.7|2636|2619.91|2616.21|7341
1730894400000|2024-11-06 12:00:00|2631.51|2627.81|2636.16|2632.46|2650.85|2647.15|2630.55|2626.85|8641
1730898000000|2024-11-06 13:00:00|2635.45|2631.75|2620.35|2616.65|2637.99|2634.29|2611.9|2608.2|7740
1730901600000|2024-11-06 14:00:00|2621.15|2617.45|2615.85|2612.15|2645.3|2641.6|2611.19|2607.49|9844
1730905200000|2024-11-06 15:00:00|2616.29|2612.59|2637.3|2633.6|2669.6|2665.9|2613.71|2610.01|9601
1730908800000|2024-11-06 16:00:00|2637.4|2633.7|2659.75|2656.05|2667.83|2664.13|2635.84|2632.14|7822
1730912400000|2024-11-06 17:00:00|2659.35|2655.65|2654.92|2651.22|2664.1|2660.4|2645.85|2642.15|4470
1730916000000|2024-11-06 18:00:00|2655.75|2652.05|2681|2677.3|2681.45|2677.75|2654.08|2650.38|4073
1730919600000|2024-11-06 19:00:00|2680.6|2676.9|2689.11|2685.41|2689.25|2685.55|2660.95|2657.25|3890
1730923200000|2024-11-06 20:00:00|2689.18|2685.48|2691.72|2688.02|2702.51|2698.81|2671.28|2667.58|8622
1730926800000|2024-11-06 21:00:00|2691.56|2687.86|2688.96|2685.26|2705.84|2702.14|2684.7|2681|8099
1730930400000|2024-11-06 22:00:00|2688.97|2685.27|2737.51|2733.81|2746.48|2742.78|2686.24|2682.54|7666
1730934000000|2024-11-06 23:00:00|2737.35|2733.65|2723.93|2720.23|2743.85|2740.15|2713.88|2710.18|6469
1730937600000|2024-11-07 00:00:00|2723.94|2720.24|2727.84|2724.14|2727.84|2724.14|2702.4|2698.7|5724
1730941200000|2024-11-07 01:00:00|2728|2724.3|2815.9|2812.2|2838.85|2835.15|2725.76|2722.06|10377
1730944800000|2024-11-07 02:00:00|2815.86|2812.16|2873.95|2870.25|2879.45|2875.75|2813.16|2809.46|5970
1730948400000|2024-11-07 03:00:00|2873.9|2870.2|2854.45|2850.75|2881.64|2877.94|2840.84|2837.14|6905
1730952000000|2024-11-07 04:00:00|2854.59|2850.89|2840.91|2837.21|2857.01|2853.31|2827.73|2824.03|5302
1730955600000|2024-11-07 05:00:00|2840.93|2837.23|2841.33|2837.63|2853.07|2849.37|2835.57|2831.87|3982
1730959200000|2024-11-07 06:00:00|2841.34|2837.64|2804.65|2800.95|2841.54|2837.84|2782.63|2778.93|6128
1730962800000|2024-11-07 07:00:00|2804.85|2801.15|2822.07|2818.37|2827.2|2823.5|2799.04|2795.34|3734
1730966400000|2024-11-07 08:00:00|2822.13|2818.43|2823.47|2819.77|2832.15|2828.45|2806.51|2802.81|5107
1730970000000|2024-11-07 09:00:00|2823.51|2819.81|2823.97|2820.27|2832|2828.3|2818.16|2814.46|4706
1730973600000|2024-11-07 10:00:00|2823.93|2820.23|2820.2|2816.5|2824|2820.3|2807.72|2804.02|7465
1730977200000|2024-11-07 11:00:00|2820.39|2816.69|2794.51|2790.81|2827.16|2823.46|2792.3|2788.6|5041
1730980800000|2024-11-07 12:00:00|2794.5|2790.8|2820.95|2817.25|2822.37|2818.67|2792.8|2789.1|7995
1730984400000|2024-11-07 13:00:00|2820.93|2817.23|2807.35|2803.65|2824.93|2821.23|2805.45|2801.75|10152
1730988000000|2024-11-07 14:00:00|2807.3|2803.6|2795.24|2791.54|2821.55|2817.85|2779.54|2775.84|11265
1730991600000|2024-11-07 15:00:00|2795.2|2791.5|2850.56|2846.86|2850.96|2847.26|2783.93|2780.23|12271
1730995200000|2024-11-07 16:00:00|2850.5|2846.8|2848.14|2844.44|2855.2|2851.5|2827.16|2823.46|10430
1730998800000|2024-11-07 17:00:00|2848.13|2844.43|2863.13|2859.43|2873.83|2870.13|2836.6|2832.9|10320
1731002400000|2024-11-07 18:00:00|2863.21|2859.51|2881.11|2877.41|2891.97|2888.27|2840.53|2836.83|10085
1731006000000|2024-11-07 19:00:00|2881.12|2877.42|2887.31|2883.61|2894.84|2891.14|2853.54|2849.84|12708
1731009600000|2024-11-07 20:00:00|2887.29|2883.59|2897.93|2894.23|2909.26|2905.56|2878.95|2875.25|10359
1731013200000|2024-11-07 21:00:00|2898.57|2894.87|2893.31|2889.61|2918.08|2914.38|2891.16|2887.46|9473
1731016800000|2024-11-07 22:00:00|2893.28|2889.58|2883.63|2879.93|2897.89|2894.19|2866.37|2862.67|7163
1731020400000|2024-11-07 23:00:00|2883.46|2879.76|2897.27|2893.57|2905.14|2901.44|2869.87|2866.17|8359
1731024000000|2024-11-08 00:00:00|2897.31|2893.61|2909.06|2905.36|2956.85|2953.15|2897.31|2893.61|9387
1731027600000|2024-11-08 01:00:00|2909.23|2905.53|2924.22|2920.52|2929.74|2926.04|2899.65|2895.95|7036
1731031200000|2024-11-08 02:00:00|2924.24|2920.54|2891.86|2888.16|2930.37|2926.67|2888.45|2884.75|6986
1731034800000|2024-11-08 03:00:00|2892.05|2888.35|2904.55|2900.85|2911.25|2907.55|2888.91|2885.21|4803
1731038400000|2024-11-08 04:00:00|2904.49|2900.79|2904.36|2900.66|2918.45|2914.75|2901.96|2898.26|3546
1731042000000|2024-11-08 05:00:00|2903.96|2900.26|2926.21|2922.51|2926.42|2922.72|2903.28|2899.58|3627
1731045600000|2024-11-08 06:00:00|2926.1|2922.4|2910.92|2907.22|2926.1|2922.4|2907|2903.3|3661
1731049200000|2024-11-08 07:00:00|2910.84|2907.14|2914.95|2911.25|2922.8|2919.1|2894.3|2890.6|3961
1731052800000|2024-11-08 08:00:00|2915.1|2911.4|2900.86|2897.16|2916.15|2912.45|2896.02|2892.32|3058
1731056400000|2024-11-08 09:00:00|2901.04|2897.34|2915.72|2912.02|2918.85|2915.15|2899.71|2896.01|2646
1731060000000|2024-11-08 10:00:00|2915.63|2911.93|2924.97|2921.27|2932.85|2929.15|2905.35|2901.65|2188
1731063600000|2024-11-08 11:00:00|2925.64|2921.94|2916.84|2913.14|2928.78|2925.08|2916.52|2912.82|2324
1731067200000|2024-11-08 12:00:00|2916.94|2913.24|2939.2|2935.5|2943.28|2939.58|2912.53|2908.83|2719
1731070800000|2024-11-08 13:00:00|2938.34|2934.64|2949.65|2945.95|2954.8|2951.1|2927.05|2923.35|3895
1731074400000|2024-11-08 14:00:00|2949.71|2946.01|2915.21|2911.51|2959.2|2955.5|2911.55|2907.85|5232
1731078000000|2024-11-08 15:00:00|2915.6|2911.9|2939.52|2935.82|2949.19|2945.49|2904.97|2901.27|8338
1731081600000|2024-11-08 16:00:00|2939.41|2935.71|2908.7|2905|2946.79|2943.09|2907.31|2903.61|5489
1731085200000|2024-11-08 17:00:00|2908.6|2904.9|2921.35|2917.65|2927.64|2923.94|2892.71|2889.01|6748
1731088800000|2024-11-08 18:00:00|2921.44|2917.74|2960.8|2957.1|2973.4|2969.7|2917.45|2913.75|7478
1731092400000|2024-11-08 19:00:00|2960.55|2956.85|2952.65|2948.95|2984.44|2980.74|2952.01|2948.31|9160
1731096000000|2024-11-08 20:00:00|2952.45|2948.75|2936.5|2932.8|2960.53|2956.83|2927.24|2923.54|9150
1731099600000|2024-11-08 21:00:00|2936.82|2933.12|2942.96|2939.26|2944.05|2940.35|2917.83|2914.13|6975
1731139200000|2024-11-09 08:00:00|3032.48|3028.78|3027.89|3024.19|3036.85|3033.15|3023.77|3020.07|7151
1731142800000|2024-11-09 09:00:00|3027.95|3024.25|3048.59|3044.89|3051.31|3047.61|3027.57|3023.87|7940
1731146400000|2024-11-09 10:00:00|3048.6|3044.9|3051.41|3047.71|3058.39|3054.69|3042.6|3038.9|7400
1731150000000|2024-11-09 11:00:00|3051.57|3047.87|3054.16|3050.46|3057.72|3054.02|3047.63|3043.93|7297
1731153600000|2024-11-09 12:00:00|3054.07|3050.37|3033.83|3030.13|3056.76|3053.06|3033.5|3029.8|7682
1731157200000|2024-11-09 13:00:00|3033.8|3030.1|3048.85|3045.15|3054.82|3051.12|3033.75|3030.05|7123
1731160800000|2024-11-09 14:00:00|3048.94|3045.24|3043.27|3039.57|3048.98|3045.28|3031.17|3027.47|8870
1731164400000|2024-11-09 15:00:00|3043.28|3039.58|3043.07|3039.37|3051.33|3047.63|3033.82|3030.12|7816
1731168000000|2024-11-09 16:00:00|3043.05|3039.35|3030.5|3026.8|3046.76|3043.06|3022.46|3018.76|7643
1731171600000|2024-11-09 17:00:00|3030.51|3026.81|3038.7|3035|3038.78|3035.08|2993.31|2989.61|8951
1731175200000|2024-11-09 18:00:00|3038.99|3035.29|3051.82|3048.12|3052.33|3048.63|3033.84|3030.14|6668
1731178800000|2024-11-09 19:00:00|3051.8|3048.1|3072.54|3068.84|3096.31|3092.61|3050.56|3046.86|8783
1731182400000|2024-11-09 20:00:00|3072.6|3068.9|3088.64|3084.94|3092.29|3088.59|3067.85|3064.15|7085
1731186000000|2024-11-09 21:00:00|3088.68|3084.98|3079.3|3075.6|3089.44|3085.74|3075.26|3071.56|6683
1731189600000|2024-11-09 22:00:00|3079.41|3075.71|3136.44|3132.74|3144.02|3140.32|3075.67|3071.97|6057
1731193200000|2024-11-09 23:00:00|3136.53|3132.83|3128.35|3124.65|3159.34|3155.64|3121.96|3118.26|10159
1731196800000|2024-11-10 00:00:00|3128.34|3124.64|3123.46|3119.76|3136.41|3132.71|3114.24|3110.54|8797
1731200400000|2024-11-10 01:00:00|3123.36|3119.66|3121.07|3117.37|3125.03|3121.33|3106.15|3102.45|8044
1731204000000|2024-11-10 02:00:00|3121.06|3117.36|3128.84|3125.14|3152.31|3148.61|3120.7|3117|9061
1731207600000|2024-11-10 03:00:00|3128.91|3125.21|3136.92|3133.22|3146.48|3142.78|3121.56|3117.86|6598
1731211200000|2024-11-10 04:00:00|3136.98|3133.28|3183.01|3179.31|3187.83|3184.13|3132.04|3128.34|9542
1731214800000|2024-11-10 05:00:00|3182.95|3179.25|3182.57|3178.87|3218.62|3214.92|3169.02|3165.32|12050
1731218400000|2024-11-10 06:00:00|3182.59|3178.89|3180.3|3176.6|3184.33|3180.63|3165.78|3162.08|9019
1731222000000|2024-11-10 07:00:00|3180.54|3176.84|3187.16|3183.46|3204.74|3201.04|3180.54|3176.84|6816
1731225600000|2024-11-10 08:00:00|3187.17|3183.47|3184.03|3180.33|3192.13|3188.43|3170.52|3166.82|6975
1731229200000|2024-11-10 09:00:00|3183.95|3180.25|3189.34|3185.64|3200.39|3196.69|3182.42|3178.72|7013
1731232800000|2024-11-10 10:00:00|3189.44|3185.74|3202.29|3198.59|3214.34|3210.64|3185.49|3181.79|8849
1731236400000|2024-11-10 11:00:00|3202.32|3198.62|3221.92|3218.22|3231.86|3228.16|3194.29|3190.59|9842
1731240000000|2024-11-10 12:00:00|3221.96|3218.26|3198.28|3194.58|3238.15|3234.45|3191.34|3187.64|5781
1731243600000|2024-11-10 13:00:00|3197.06|3193.36|3204.27|3200.57|3210.58|3206.88|3192.99|3189.29|9525
1731247200000|2024-11-10 14:00:00|3204.32|3200.62|3197.89|3194.19|3210.76|3207.06|3170.19|3166.49|10160
1731250800000|2024-11-10 15:00:00|3197.88|3194.18|3211.89|3208.19|3212.14|3208.44|3188.29|3184.59|11780
1731254400000|2024-11-10 16:00:00|3211.91|3208.21|3214.55|3210.85|3224.01|3220.31|3193.79|3190.09|10405
1731258000000|2024-11-10 17:00:00|3214.74|3211.04|3212.16|3208.46|3242.99|3239.29|3208.19|3204.49|10294
1731261600000|2024-11-10 18:00:00|3212.15|3208.45|3220.1|3216.4|3250.38|3246.68|3211.55|3207.85|11718
1731265200000|2024-11-10 19:00:00|3220.3|3216.6|3166.04|3162.34|3236.58|3232.88|3151.74|3148.04|11924
1731268800000|2024-11-10 20:00:00|3166.03|3162.33|3122.54|3113.84|3185.8|3182.1|3120.27|3111.57|12708
1731272400000|2024-11-10 21:00:00|3122.3|3113.6|3174.06|3165.36|3189.56|3180.86|3074.27|3065.57|13014
1731276000000|2024-11-10 22:00:00|3174.25|3165.55|3185.46|3181.76|3227.46|3223.76|3150.2|3146.5|8504
1731279600000|2024-11-10 23:00:00|3185.79|3182.09|3185.23|3181.53|3197.75|3194.05|3174.05|3170.35|7771
1731283200000|2024-11-11 00:00:00|3185.33|3181.63|3195.63|3191.93|3206.95|3203.25|3176.93|3173.23|9108
1731286800000|2024-11-11 01:00:00|3196.02|3192.32|3201.6|3197.9|3223.85|3220.15|3184.93|3181.23|8984
1731290400000|2024-11-11 02:00:00|3201.28|3197.58|3204.55|3200.85|3216.4|3212.7|3194.36|3190.66|6905
1731294000000|2024-11-11 03:00:00|3204.46|3200.76|3196.93|3193.23|3205.35|3201.65|3174.5|3170.8|5968
1731297600000|2024-11-11 04:00:00|3196.89|3193.19|3182.21|3178.51|3199.01|3195.31|3167.07|3163.37|5301
1731301200000|2024-11-11 05:00:00|3182.37|3178.67|3131.69|3127.99|3186.35|3182.65|3107.53|3103.83|8400
1731304800000|2024-11-11 06:00:00|3131.54|3127.84|3139.65|3135.95|3151.84|3148.14|3120.34|3116.64|8188
1731308400000|2024-11-11 07:00:00|3139.84|3136.14|3142.01|3138.31|3148.4|3144.7|3129.64|3125.94|6522
1731312000000|2024-11-11 08:00:00|3142.8|3139.1|3151.15|3147.45|3154.84|3151.14|3133.96|3130.26|4073
1731315600000|2024-11-11 09:00:00|3151.07|3147.37|3177.8|3174.1|3188.3|3184.6|3144.34|3140.64|5797
1731319200000|2024-11-11 10:00:00|3177.9|3174.2|3193.8|3190.1|3214.7|3211|3173.45|3169.75|6874
1731322800000|2024-11-11 11:00:00|3194.55|3190.85|3199.45|3195.75|3206.45|3202.75|3183.18|3179.48|5698
1731326400000|2024-11-11 12:00:00|3199.55|3195.85|3176.8|3173.1|3211.85|3208.15|3155.4|3151.7|8594
1731330000000|2024-11-11 13:00:00|3176.01|3172.31|3154.05|3150.35|3180.6|3176.9|3143.27|3139.57|6652
1731333600000|2024-11-11 14:00:00|3154.07|3150.37|3186.3|3182.6|3193.15|3189.45|3147.96|3144.26|8381
1731337200000|2024-11-11 15:00:00|3186.1|3182.4|3239.25|3235.55|3261.05|3257.35|3178.05|3174.35|11174
1731340800000|2024-11-11 16:00:00|3239.19|3235.49|3278.54|3274.84|3311.85|3308.15|3235.55|3231.85|12547
1731344400000|2024-11-11 17:00:00|3278.42|3274.72|3295.73|3292.03|3323.35|3319.65|3277.26|3273.56|9305
1731348000000|2024-11-11 18:00:00|3295.47|3291.77|3325.6|3321.9|3329.94|3326.24|3273.95|3270.25|6464
1731351600000|2024-11-11 19:00:00|3325.41|3321.71|3304.42|3300.72|3347.77|3344.07|3297.87|3294.17|6907
1731355200000|2024-11-11 20:00:00|3302.51|3298.81|3355.97|3352.27|3370.09|3366.39|3295.78|3292.08|4532
1731358800000|2024-11-11 21:00:00|3355.9|3352.2|3325.44|3321.74|3367.84|3364.14|3318.87|3315.17|10301
1731362400000|2024-11-11 22:00:00|3325.74|3322.04|3343.66|3339.96|3344.64|3340.94|3287.29|3283.59|9886
1731366000000|2024-11-11 23:00:00|3343.65|3339.95|3373.45|3369.75|3389.85|3386.15|3341.38|3337.68|11777
1731369600000|2024-11-12 00:00:00|3373.39|3369.69|3344.66|3340.96|3376.55|3372.85|3252.18|3248.48|12280
1731373200000|2024-11-12 01:00:00|3344.47|3340.77|3319.85|3316.15|3347.85|3344.15|3300.66|3296.96|11608
1731376800000|2024-11-12 02:00:00|3319.51|3315.81|3308.2|3304.5|3337.07|3333.37|3284.39|3280.69|7701
1731380400000|2024-11-12 03:00:00|3308.1|3304.4|3337.83|3335.13|3340.68|3337.98|3295.05|3291.35|7835
1731384000000|2024-11-12 04:00:00|3337.73|3335.03|3328.42|3325.72|3352.75|3350.05|3318.36|3315.66|6929
1731387600000|2024-11-12 05:00:00|3328.68|3325.98|3331.1|3327.7|3349.34|3346.64|3319.08|3315.94|7612
1731391200000|2024-11-12 06:00:00|3331.2|3327.8|3383.12|3379.72|3396.7|3393.3|3323.9|3320.5|6560
1731394800000|2024-11-12 07:00:00|3382.85|3379.45|3371.39|3367.99|3386.06|3382.66|3350.71|3347.31|8457
1731398400000|2024-11-12 08:00:00|3372|3368.6|3423.99|3420.59|3427.1|3423.7|3364.24|3360.84|8071
1731402000000|2024-11-12 09:00:00|3423.45|3420.05|3362.91|3359.51|3444.39|3440.99|3351.04|3347.64|10263
1731405600000|2024-11-12 10:00:00|3362.8|3359.4|3284.55|3281.15|3375.08|3371.68|3213.09|3209.69|11534
1731409200000|2024-11-12 11:00:00|3283.91|3280.51|3285.05|3281.65|3316.25|3312.85|3262.2|3258.8|11692
1731412800000|2024-11-12 12:00:00|3284.88|3281.48|3252.72|3249.32|3298.58|3295.18|3227.8|3224.4|10835
1731416400000|2024-11-12 13:00:00|3252.61|3249.21|3263.55|3260.15|3275.82|3272.42|3211.03|3207.63|12894
1731420000000|2024-11-12 14:00:00|3263.51|3260.11|3288.3|3284.9|3293.65|3290.25|3233.06|3229.66|12836
1731423600000|2024-11-12 15:00:00|3288.1|3284.7|3264.75|3261.35|3295.3|3291.9|3253.7|3250.3|10955
1731427200000|2024-11-12 16:00:00|3264.62|3261.22|3255.9|3252.5|3275.25|3271.85|3211.9|3208.5|9890
1731430800000|2024-11-12 17:00:00|3256.15|3252.75|3230.56|3227.16|3273.9|3270.5|3229.15|3225.75|7645
1731434400000|2024-11-12 18:00:00|3230.68|3227.28|3287.33|3283.93|3290.17|3286.77|3228.88|3225.48|6418
1731438000000|2024-11-12 19:00:00|3287.03|3283.63|3274.59|3271.19|3306.05|3302.65|3273.45|3270.05|4799
1731441600000|2024-11-12 20:00:00|3274.7|3271.3|3288.3|3284.9|3306.44|3303.04|3260.83|3257.43|4618
1731445200000|2024-11-12 21:00:00|3288.29|3284.89|3280.12|3276.72|3293.34|3289.94|3254.84|3251.44|7067
1731448800000|2024-11-12 22:00:00|3280.33|3276.93|3290.1|3286.7|3293.53|3290.13|3255.34|3251.94|7312
1731452400000|2024-11-12 23:00:00|3289.71|3286.31|3246.19|3242.79|3289.71|3286.31|3241.43|3238.03|8594
1731456000000|2024-11-13 00:00:00|3245.88|3242.48|3251.31|3247.91|3269.36|3265.96|3224.65|3221.25|10407
1731459600000|2024-11-13 01:00:00|3251.16|3247.76|3273.21|3269.81|3287.02|3283.62|3241.99|3238.59|9435
1731463200000|2024-11-13 02:00:00|3273.25|3269.85|3253.95|3250.55|3278.66|3275.26|3209.6|3206.2|7215
1731466800000|2024-11-13 03:00:00|3254.05|3250.65|3209.77|3206.37|3260.3|3256.9|3205.2|3201.8|7465
1731470400000|2024-11-13 04:00:00|3210.07|3206.67|3191.77|3188.37|3232.22|3228.82|3151.96|3148.56|7691
1731474000000|2024-11-13 05:00:00|3191.63|3188.23|3142.71|3139.31|3191.9|3188.5|3135.25|3131.85|6863
1731477600000|2024-11-13 06:00:00|3142.5|3139.1|3128.91|3125.51|3158.09|3154.69|3119.27|3115.87|7469
1731481200000|2024-11-13 07:00:00|3129.06|3125.66|3162.54|3159.14|3165.83|3162.43|3128.11|3124.71|7965
1731484800000|2024-11-13 08:00:00|3162.68|3159.28|3160.86|3157.46|3183.95|3180.55|3146.74|3143.34|3537
1731488400000|2024-11-13 09:00:00|3160.78|3157.38|3164.4|3161|3171.17|3167.77|3143.98|3140.58|5323
1731492000000|2024-11-13 10:00:00|3164.16|3160.76|3169.3|3165.9|3170.69|3167.29|3145.7|3142.3|5637
1731495600000|2024-11-13 11:00:00|3169.26|3165.86|3170.17|3166.77|3193.57|3190.17|3165.68|3162.28|6240
1731499200000|2024-11-13 12:00:00|3169.9|3166.5|3167.34|3163.94|3180.09|3176.69|3155.25|3151.85|3269
1731502800000|2024-11-13 13:00:00|3166.95|3163.55|3224.44|3221.04|3249.94|3246.54|3157.28|3153.88|8643
1731506400000|2024-11-13 14:00:00|3224.1|3220.7|3328.09|3324.69|3334.9|3331.5|3204.6|3201.2|10454
1731510000000|2024-11-13 15:00:00|3328.19|3324.79|3319.69|3316.29|3328.19|3324.79|3269.69|3266.29|10897
1731513600000|2024-11-13 16:00:00|3319.56|3316.16|3293.59|3290.19|3340.87|3337.47|3268.28|3264.88|10525
1731517200000|2024-11-13 17:00:00|3293.69|3290.29|3278.57|3275.17|3311.32|3307.92|3266.68|3263.28|8488
1731520800000|2024-11-13 18:00:00|3278.74|3275.34|3273.95|3270.55|3290.5|3287.1|3257.55|3254.15|8516
1731524400000|2024-11-13 19:00:00|3274.28|3270.88|3162.6|3159.2|3277.1|3273.7|3158.2|3154.8|12806
1731528000000|2024-11-13 20:00:00|3162.45|3159.05|3171.85|3168.45|3202.1|3198.7|3130.95|3127.55|11268
1731531600000|2024-11-13 21:00:00|3171.71|3168.31|3154.91|3151.51|3176.1|3172.7|3121.28|3117.88|11118
1731535200000|2024-11-13 22:00:00|3155.21|3151.81|3183.85|3180.45|3190.69|3187.29|3143.99|3140.59|9282
1731538800000|2024-11-13 23:00:00|3183.8|3180.4|3192.1|3188.7|3200.25|3196.85|3165.13|3161.73|10451
1731542400000|2024-11-14 00:00:00|3192.3|3188.9|3184.25|3180.85|3209.65|3206.25|3182.22|3178.82|11351
1731546000000|2024-11-14 01:00:00|3184.2|3180.8|3219.25|3215.85|3220.25|3216.85|3167.8|3164.4|11756
1731549600000|2024-11-14 02:00:00|3219.1|3215.7|3213.41|3210.01|3230.86|3227.46|3186.84|3183.44|11481
1731553200000|2024-11-14 03:00:00|3213.21|3209.81|3220.46|3217.06|3221.25|3217.85|3183.31|3179.91|9563
1731556800000|2024-11-14 04:00:00|3220.25|3216.85|3239.83|3236.43|3242.85|3239.45|3207.24|3203.84|8901
1731560400000|2024-11-14 05:00:00|3239.66|3236.26|3225.24|3221.84|3239.66|3236.26|3216.5|3213.1|6603
1731564000000|2024-11-14 06:00:00|3225.18|3221.78|3188.25|3184.85|3241.91|3238.51|3187.43|3184.03|7118
1731567600000|2024-11-14 07:00:00|3187.8|3184.4|3220.28|3216.88|3226.57|3223.17|3176.27|3172.87|10857
1731571200000|2024-11-14 08:00:00|3220.22|3216.82|3205.2|3201.8|3233.15|3229.75|3195.45|3192.05|9581
1731574800000|2024-11-14 09:00:00|3205.02|3201.62|3207.45|3204.05|3220.35|3216.95|3196.25|3192.85|9524
1731578400000|2024-11-14 10:00:00|3207.4|3204|3183.39|3179.99|3222.4|3219|3181.8|3178.4|10443
1731582000000|2024-11-14 11:00:00|3183.44|3180.04|3187.8|3184.4|3193.52|3190.12|3157.39|3153.99|11741
1731585600000|2024-11-14 12:00:00|3187.7|3184.3|3185.4|3182|3196.35|3192.95|3179.5|3176.1|10214
1731589200000|2024-11-14 13:00:00|3185.36|3181.96|3169.29|3165.89|3201.7|3198.3|3162.04|3158.64|11369
1731592800000|2024-11-14 14:00:00|3169.15|3165.75|3110.48|3107.08|3197.33|3193.93|3109.75|3106.35|12817
1731596400000|2024-11-14 15:00:00|3110.59|3107.19|3079.85|3076.45|3130|3126.6|3061.65|3058.25|13278
1731600000000|2024-11-14 16:00:00|3079.7|3076.3|3172.68|3169.28|3182.63|3179.23|3073.18|3069.78|10615
1731603600000|2024-11-14 17:00:00|3172.92|3169.52|3132.86|3129.46|3173.2|3169.8|3125.8|3122.4|9310
1731607200000|2024-11-14 18:00:00|3132.71|3129.31|3134.75|3131.35|3146.6|3143.2|3126.1|3122.7|9266
1731610800000|2024-11-14 19:00:00|3134.7|3131.3|3147.7|3144.3|3151.3|3147.9|3129.94|3126.54|9980
1731614400000|2024-11-14 20:00:00|3147.68|3144.28|3101.35|3097.95|3147.71|3144.31|3096.13|3092.73|10797
1731618000000|2024-11-14 21:00:00|3101.05|3097.65|3120.89|3117.49|3122.69|3119.29|3084.08|3080.68|9362
1731621600000|2024-11-14 22:00:00|3120.83|3117.43|3090.3|3086.9|3123.9|3120.5|3070.72|3067.32|9996
1731625200000|2024-11-14 23:00:00|3090.28|3086.88|3060.87|3057.47|3096.85|3093.45|3031.87|3028.47|12531
1731628800000|2024-11-15 00:00:00|3060.6|3057.2|3063.16|3059.76|3094.31|3090.91|3058.04|3054.64|10052
1731632400000|2024-11-15 01:00:00|3062.96|3059.56|3066.27|3062.87|3080.75|3077.35|3037.11|3033.71|10402
1731636000000|2024-11-15 02:00:00|3066.03|3062.63|3083.89|3080.49|3087.2|3083.8|3050.83|3047.43|8384
1731639600000|2024-11-15 03:00:00|3083.64|3080.24|3084.84|3081.44|3092.45|3089.05|3070.4|3067|6671
1731643200000|2024-11-15 04:00:00|3084.81|3081.41|3028.1|3024.7|3084.85|3081.45|3017.51|3014.11|8950
1731646800000|2024-11-15 05:00:00|3028.15|3024.75|3058.93|3055.53|3062.25|3058.85|3020.49|3017.09|9547
1731650400000|2024-11-15 06:00:00|3058.98|3055.58|3066.8|3063.4|3075.3|3071.9|3046.91|3043.51|7326
1731654000000|2024-11-15 07:00:00|3066.69|3063.29|3041.3|3037.9|3075.65|3072.25|3040.88|3037.48|6367
1731657600000|2024-11-15 08:00:00|3041.35|3037.95|3071.88|3068.48|3074.85|3071.45|3024.51|3021.11|8058
1731661200000|2024-11-15 09:00:00|3071.93|3068.53|3098.13|3094.73|3116.2|3112.8|3070.58|3067.18|8438
1731664800000|2024-11-15 10:00:00|3098.21|3094.81|3102.55|3099.15|3112.65|3109.25|3090.28|3086.88|6445
1731668400000|2024-11-15 11:00:00|3102.62|3099.22|3106.11|3102.71|3107.95|3104.55|3086.17|3082.77|6959
1731672000000|2024-11-15 12:00:00|3106.25|3102.85|3105.36|3101.96|3133.3|3129.9|3088.39|3084.99|9710
1731675600000|2024-11-15 13:00:00|3105.39|3101.99|3104.7|3101.3|3115.98|3112.58|3082.88|3079.48|10442
1731679200000|2024-11-15 14:00:00|3104.65|3101.25|3060.65|3057.25|3109.05|3105.65|3045.55|3042.15|11108
1731682800000|2024-11-15 15:00:00|3060.99|3057.59|3024.85|3021.45|3063.05|3059.65|3016.69|3013.29|11908
1731686400000|2024-11-15 16:00:00|3024.9|3021.5|3036.95|3033.55|3051.45|3048.05|3017.3|3013.9|12348
1731690000000|2024-11-15 17:00:00|3036.94|3033.54|3038.56|3035.16|3057.6|3054.2|3033.54|3030.14|10641
1731693600000|2024-11-15 18:00:00|3038.42|3035.02|3022.25|3018.85|3047.78|3044.38|3019.85|3016.45|9304
1731697200000|2024-11-15 19:00:00|3022.3|3018.9|3041.51|3038.11|3061.65|3058.25|3017.56|3014.16|9695
1731700800000|2024-11-15 20:00:00|3041.61|3038.21|3092.75|3089.35|3094.04|3090.64|3040.09|3036.69|10842
1731704400000|2024-11-15 21:00:00|3093.36|3089.96|3091.36|3087.96|3102.35|3098.95|3081.24|3077.84|9024
1731744000000|2024-11-16 08:00:00|3109|3105.6|3122.63|3119.23|3123.61|3120.21|3105.97|3102.57|6191
1731747600000|2024-11-16 09:00:00|3122.58|3119.18|3118.54|3115.14|3128.87|3125.47|3108.79|3105.39|7083
1731751200000|2024-11-16 10:00:00|3118.61|3115.21|3129.42|3126.02|3136.54|3133.14|3115.19|3111.79|6845
1731754800000|2024-11-16 11:00:00|3129.17|3125.77|3151.91|3148.51|3151.93|3148.53|3123.23|3119.83|3601
1731758400000|2024-11-16 12:00:00|3197.15|3193.75|3178.03|3174.63|3221.41|3218.01|3168.42|3165.02|11627
1731762000000|2024-11-16 13:00:00|3178.02|3174.62|3174.59|3171.19|3192.24|3188.84|3159.85|3156.45|9435
1731765600000|2024-11-16 14:00:00|3174.77|3171.37|3170.17|3166.77|3184.97|3181.57|3158.66|3155.26|9944
1731769200000|2024-11-16 15:00:00|3170.18|3166.78|3142.86|3139.46|3173.3|3169.9|3123.32|3119.92|11703
1731772800000|2024-11-16 16:00:00|3142.92|3139.52|3147.25|3143.85|3159.09|3155.69|3130.1|3126.7|10206
1731776400000|2024-11-16 17:00:00|3147.3|3143.9|3169.84|3166.44|3178.39|3174.99|3143.31|3139.91|9134
1731780000000|2024-11-16 18:00:00|3169.79|3166.39|3183.21|3179.81|3184.92|3181.52|3166.14|3162.74|7850
1731783600000|2024-11-16 19:00:00|3183.16|3179.76|3171.83|3168.43|3187.17|3183.77|3167|3163.6|9116
1731787200000|2024-11-16 20:00:00|3171.78|3168.38|3152.55|3149.15|3177.88|3174.48|3147.29|3143.89|9402
1731790800000|2024-11-16 21:00:00|3152.59|3149.19|3157.1|3153.7|3162.45|3159.05|3149.81|3146.41|8921
1731794400000|2024-11-16 22:00:00|3157.13|3153.73|3135.9|3132.5|3167.11|3163.71|3135.14|3131.74|7373
1731798000000|2024-11-16 23:00:00|3135.86|3132.46|3135.04|3131.64|3148.72|3145.32|3124.72|3121.32|11387
1731801600000|2024-11-17 00:00:00|3135.21|3131.81|3151.88|3148.48|3156.42|3153.02|3133.69|3130.29|11157
1731805200000|2024-11-17 01:00:00|3151.83|3148.43|3087.81|3084.41|3151.83|3148.43|3076.03|3072.63|10680
1731808800000|2024-11-17 02:00:00|3087.94|3084.54|3068.59|3065.19|3088.15|3084.75|3038.26|3034.86|12946
1731812400000|2024-11-17 03:00:00|3068.54|3065.14|3083.17|3079.77|3083.74|3080.34|3055.59|3052.19|10748
1731816000000|2024-11-17 04:00:00|3083.2|3079.8|3128.58|3125.18|3138.24|3134.84|3078.44|3075.04|11741
1731819600000|2024-11-17 05:00:00|3128.86|3125.46|3105.1|3101.7|3136.81|3133.41|3095.38|3091.98|10018
1731823200000|2024-11-17 06:00:00|3105.13|3101.73|3135.82|3132.42|3142.59|3139.19|3104.09|3100.69|8839
1731826800000|2024-11-17 07:00:00|3135.79|3132.39|3138.41|3135.01|3148.97|3145.57|3122.29|3118.89|9346
1731830400000|2024-11-17 08:00:00|3138.4|3135|3147.05|3143.65|3163.16|3159.76|3131.72|3128.32|10324
1731834000000|2024-11-17 09:00:00|3147.07|3143.67|3142.04|3138.64|3163.47|3160.07|3133.8|3130.4|10139
1731837600000|2024-11-17 10:00:00|3141.95|3138.55|3140.03|3136.63|3153.06|3149.66|3132.09|3128.69|9133
1731841200000|2024-11-17 11:00:00|3139.98|3136.58|3107.03|3103.63|3140.71|3137.31|3103.32|3099.92|10748
1731844800000|2024-11-17 12:00:00|3106.96|3103.56|3123.48|3120.08|3128.37|3124.97|3102.95|3099.55|9973
1731848400000|2024-11-17 13:00:00|3123.5|3120.1|3105.27|3101.87|3124.08|3120.68|3079.85|3076.45|10404
1731852000000|2024-11-17 14:00:00|3105.31|3101.91|3090.01|3086.61|3112.52|3109.12|3070.04|3066.64|10949
1731855600000|2024-11-17 15:00:00|3090.08|3086.68|3088.03|3084.63|3104.41|3101.01|3079.7|3076.3|10180
1731859200000|2024-11-17 16:00:00|3088.12|3084.72|3094.71|3091.31|3100|3096.6|3073.38|3069.98|10152
1731862800000|2024-11-17 17:00:00|3094.67|3091.27|3108.96|3105.56|3117.41|3114.01|3083.02|3079.62|9806
1731866400000|2024-11-17 18:00:00|3108.95|3105.55|3082.92|3079.52|3110.25|3106.85|3074.13|3070.73|8628
1731870000000|2024-11-17 19:00:00|3082.83|3079.43|3099.73|3096.33|3099.8|3096.4|3074.06|3070.66|7430
1731873600000|2024-11-17 20:00:00|3099.7|3096.3|3077.71|3069.31|3108.43|3105.03|3061.88|3058.48|8790
1731877200000|2024-11-17 21:00:00|3077.83|3069.43|3064.03|3060.63|3090.14|3081.74|3057.58|3054.18|9514
1731880800000|2024-11-17 22:00:00|3064.25|3060.85|3069.89|3066.49|3091.05|3087.65|3045.04|3041.64|7935
1731884400000|2024-11-17 23:00:00|3069.34|3065.94|3077.85|3074.45|3080.35|3076.95|3052.61|3049.21|8081
1731888000000|2024-11-18 00:00:00|3077.9|3074.5|3099.85|3096.45|3125.4|3122|3070.91|3067.51|9172
1731891600000|2024-11-18 01:00:00|3100.06|3096.66|3116.96|3113.56|3123.55|3120.15|3094.92|3091.52|8875
1731895200000|2024-11-18 02:00:00|3117.05|3113.65|3112.05|3108.65|3126.05|3122.65|3106.68|3103.28|7542
1731898800000|2024-11-18 03:00:00|3111.95|3108.55|3113.58|3110.18|3114.03|3110.63|3096.44|3093.04|5706
1731902400000|2024-11-18 04:00:00|3113.7|3110.3|3102.35|3098.95|3117.76|3114.36|3098.21|3094.81|4260
1731906000000|2024-11-18 05:00:00|3102.37|3098.97|3120.02|3116.62|3120.41|3117.01|3098.64|3095.24|4305
1731909600000|2024-11-18 06:00:00|3120.06|3116.66|3148.08|3144.68|3148.6|3145.2|3115|3111.6|8258
1731913200000|2024-11-18 07:00:00|3148.09|3144.69|3132.22|3128.82|3151.58|3148.18|3125.06|3121.66|6243
1731916800000|2024-11-18 08:00:00|3132.39|3128.99|3123.44|3120.04|3141.63|3138.23|3118.81|3115.41|5496
1731920400000|2024-11-18 09:00:00|3123.84|3120.44|3108.96|3105.56|3125.7|3122.3|3104.16|3100.76|6944
1731924000000|2024-11-18 10:00:00|3109|3105.6|3117.18|3113.78|3125.18|3121.78|3107.29|3103.89|5501
1731927600000|2024-11-18 11:00:00|3117.16|3113.76|3058.2|3054.8|3118.69|3115.29|3052.73|3049.33|8861
1731931200000|2024-11-18 12:00:00|3058.22|3054.82|3088.71|3085.31|3091.8|3088.4|3056.16|3052.76|7135
1731934800000|2024-11-18 13:00:00|3088.75|3085.35|3069.53|3066.13|3090.65|3087.25|3053.9|3050.5|8780
1731938400000|2024-11-18 14:00:00|3069.31|3065.91|3088.86|3085.46|3110.7|3107.3|3060.49|3057.09|9358
1731942000000|2024-11-18 15:00:00|3088.93|3085.53|3145.66|3142.26|3159.58|3156.18|3085.68|3082.28|8316
1731945600000|2024-11-18 16:00:00|3145.61|3142.21|3170.36|3166.96|3188.7|3185.3|3137.03|3133.63|11535
1731949200000|2024-11-18 17:00:00|3170.31|3166.91|3177.66|3174.26|3192.15|3188.75|3155.42|3152.02|9304
1731952800000|2024-11-18 18:00:00|3178.45|3175.05|3167.6|3164.2|3201.4|3198|3158.57|3155.17|9700
1731956400000|2024-11-18 19:00:00|3166.96|3163.56|3131|3127.6|3171.65|3168.25|3092.83|3089.43|10060
1731960000000|2024-11-18 20:00:00|3130.8|3127.4|3159.5|3156.1|3192.58|3189.18|3125.58|3122.18|10592
1731963600000|2024-11-18 21:00:00|3158.61|3155.21|3151.91|3148.51|3176.25|3172.85|3147.4|3144|7682
1731967200000|2024-11-18 22:00:00|3151.9|3148.5|3153.45|3150.05|3167.48|3164.08|3149.68|3146.28|6002
1731970800000|2024-11-18 23:00:00|3153.5|3150.1|3210.31|3206.91|3226.81|3223.41|3144.05|3140.65|9550
1731974400000|2024-11-19 00:00:00|3210.39|3206.99|3159.62|3156.22|3223.95|3220.55|3157.4|3154|9093
1731978000000|2024-11-19 01:00:00|3158.93|3155.53|3146.22|3142.82|3167.05|3163.65|3145.66|3142.26|7482
1731981600000|2024-11-19 02:00:00|3146.35|3142.95|3159.88|3156.48|3163.67|3160.27|3146.19|3142.79|5839
1731985200000|2024-11-19 03:00:00|3159.81|3156.41|3151.75|3148.35|3162.47|3159.07|3148.11|3144.71|3535
1731988800000|2024-11-19 04:00:00|3151.8|3148.4|3132.83|3129.43|3162.85|3159.45|3124.27|3120.87|6812
1731992400000|2024-11-19 05:00:00|3132.48|3129.08|3137.81|3134.41|3144.2|3140.8|3118.85|3115.45|6415
1731996000000|2024-11-19 06:00:00|3138.15|3134.75|3133.09|3129.69|3138.15|3134.75|3119.52|3116.12|4888
1731999600000|2024-11-19 07:00:00|3133.6|3130.2|3121.65|3118.25|3133.83|3130.43|3111.29|3107.89|4091
1732003200000|2024-11-19 08:00:00|3121|3117.6|3121.93|3118.53|3131.15|3127.75|3106.83|3103.43|6684
1732006800000|2024-11-19 09:00:00|3122.01|3118.61|3113.36|3109.96|3129.95|3126.55|3094.62|3091.22|7695
1732010400000|2024-11-19 10:00:00|3113.31|3109.91|3122.71|3119.31|3125.3|3121.9|3103.86|3100.46|7572
1732014000000|2024-11-19 11:00:00|3122.76|3119.36|3129.11|3125.71|3132.85|3129.45|3114.65|3111.25|6442
1732017600000|2024-11-19 12:00:00|3129.21|3125.81|3134.76|3131.36|3152.75|3149.35|3129.11|3125.71|8544
1732021200000|2024-11-19 13:00:00|3134.66|3131.26|3085.3|3081.9|3138.25|3134.85|3081.45|3078.05|11527
1732024800000|2024-11-19 14:00:00|3085.2|3081.8|3099.36|3095.96|3123.05|3119.65|3078.31|3074.91|11944
1732028400000|2024-11-19 15:00:00|3098.98|3095.58|3107.55|3104.15|3111.05|3107.65|3090.27|3086.87|10286
1732032000000|2024-11-19 16:00:00|3107.6|3104.2|3113.72|3110.32|3119.85|3116.45|3102.6|3099.2|7812
1732035600000|2024-11-19 17:00:00|3113.49|3110.09|3120.62|3117.22|3132.33|3128.93|3109.21|3105.81|9458
1732039200000|2024-11-19 18:00:00|3120.67|3117.27|3144|3140.6|3146.43|3143.03|3116.61|3113.21|12021
1732042800000|2024-11-19 19:00:00|3144.1|3140.7|3125.56|3122.16|3148.45|3145.05|3121.01|3117.61|11197
1732046400000|2024-11-19 20:00:00|3125.51|3122.11|3103.76|3100.36|3134.71|3131.31|3088.46|3085.06|8980
1732050000000|2024-11-19 21:00:00|3103.69|3100.29|3095.99|3092.59|3110.38|3106.98|3072.05|3068.65|7894
1732053600000|2024-11-19 22:00:00|3095.93|3092.53|3096.4|3093|3103.65|3100.25|3070.02|3066.62|8139
1732057200000|2024-11-19 23:00:00|3096.25|3092.85|3111.46|3108.06|3117.91|3114.51|3091.37|3087.97|6300
1732060800000|2024-11-20 00:00:00|3111.51|3108.11|3110.66|3107.26|3117.13|3113.73|3094.13|3090.73|8950
1732064400000|2024-11-20 01:00:00|3110.69|3107.29|3102.83|3099.43|3126.52|3123.12|3097.01|3093.61|9894
1732068000000|2024-11-20 02:00:00|3102.94|3099.54|3090.18|3086.78|3109.69|3106.29|3088.29|3084.89|10511
1732071600000|2024-11-20 03:00:00|3090.32|3086.92|3099.43|3096.03|3101|3097.6|3074.96|3071.56|9824
1732075200000|2024-11-20 04:00:00|3099.35|3095.95|3100.95|3097.55|3105.15|3101.75|3090.42|3087.02|8599
1732078800000|2024-11-20 05:00:00|3101|3097.6|3111.43|3108.03|3118.17|3114.77|3094.08|3090.68|7874
1732082400000|2024-11-20 06:00:00|3111.76|3108.36|3107.52|3104.12|3117.14|3113.74|3104.39|3100.99|4652
1732086000000|2024-11-20 07:00:00|3107.57|3104.17|3112.66|3109.26|3117.62|3114.22|3101.86|3098.46|6036
1732089600000|2024-11-20 08:00:00|3112.67|3109.27|3126.61|3123.21|3132.33|3128.93|3108.37|3104.97|8305
1732093200000|2024-11-20 09:00:00|3126.66|3123.26|3121.63|3118.23|3138.17|3134.77|3119.23|3115.83|9819
1732096800000|2024-11-20 10:00:00|3121.31|3117.91|3112.74|3109.34|3123.97|3120.57|3111.46|3108.06|8202
1732100400000|2024-11-20 11:00:00|3112.7|3109.3|3103.15|3099.75|3113.42|3110.02|3086.48|3083.08|8548
1732104000000|2024-11-20 12:00:00|3103.19|3099.79|3092.72|3089.32|3105.7|3102.3|3084.76|3081.36|9503
1732107600000|2024-11-20 13:00:00|3093.03|3089.63|3116.39|3112.99|3117.52|3114.12|3088.61|3085.21|10544
1732111200000|2024-11-20 14:00:00|3116.4|3113|3117.4|3114|3161.85|3158.45|3093.78|3090.38|12717
1732114800000|2024-11-20 15:00:00|3117.31|3113.91|3133.4|3130|3134.05|3130.65|3093.11|3089.71|11122
1732118400000|2024-11-20 16:00:00|3133|3129.6|3092.44|3089.04|3137.88|3134.48|3078.41|3075.01|12260
1732122000000|2024-11-20 17:00:00|3092.31|3088.91|3067.52|3064.12|3099.91|3096.51|3067.52|3064.12|11220
1732125600000|2024-11-20 18:00:00|3067.5|3064.1|3051.86|3048.46|3081.11|3077.71|3040.29|3036.89|12908
1732129200000|2024-11-20 19:00:00|3051.83|3048.43|3061.3|3057.9|3066.67|3063.27|3032.5|3029.1|11582
1732132800000|2024-11-20 20:00:00|3061.34|3057.94|3075.26|3071.86|3084.97|3081.57|3047.2|3043.8|10263
1732136400000|2024-11-20 21:00:00|3075.01|3071.61|3081.48|3078.08|3086.03|3082.63|3065.45|3062.05|8479
1732140000000|2024-11-20 22:00:00|3081.53|3078.13|3077.34|3073.94|3095.5|3092.1|3069.35|3065.95|6786
1732143600000|2024-11-20 23:00:00|3077.39|3073.99|3072.8|3069.4|3082.46|3079.06|3066.34|3062.94|6523
1732147200000|2024-11-21 00:00:00|3072.85|3069.45|3082.3|3078.9|3092.99|3089.59|3068.12|3064.72|7986
1732150800000|2024-11-21 01:00:00|3082.26|3078.86|3082.21|3078.81|3100.34|3096.94|3079.47|3076.07|8722
1732154400000|2024-11-21 02:00:00|3082.16|3078.76|3059.48|3056.08|3082.81|3079.41|3035.61|3032.21|9850
1732158000000|2024-11-21 03:00:00|3059.55|3056.15|3085.2|3081.8|3103.8|3100.4|3056.63|3053.23|9764
1732161600000|2024-11-21 04:00:00|3085.18|3081.78|3132.55|3129.15|3141.8|3138.4|3083.73|3080.33|12062
1732165200000|2024-11-21 05:00:00|3132.54|3129.14|3110.6|3107.2|3146.05|3142.65|3094.89|3091.49|11963
1732168800000|2024-11-21 06:00:00|3110.69|3107.29|3129.83|3126.43|3131.57|3128.17|3101.58|3098.18|11135
1732172400000|2024-11-21 07:00:00|3129.86|3126.46|3139.24|3135.84|3143.33|3139.93|3123.76|3120.36|11200
1732176000000|2024-11-21 08:00:00|3139.11|3135.71|3143.73|3140.33|3150|3146.6|3129.67|3126.27|10989
1732179600000|2024-11-21 09:00:00|3143.68|3140.28|3128.17|3124.77|3146.63|3143.23|3124.17|3120.77|10123
1732183200000|2024-11-21 10:00:00|3128.1|3124.7|3133.24|3129.84|3141.07|3137.67|3120.17|3116.77|8887
1732186800000|2024-11-21 11:00:00|3133.15|3129.75|3149.63|3146.23|3156.58|3153.18|3131.02|3127.62|7692
1732190400000|2024-11-21 12:00:00|3149.61|3146.21|3286.5|3283.1|3318.98|3315.58|3147.81|3144.41|11011
1732194000000|2024-11-21 13:00:00|3286.55|3283.15|3350.15|3346.75|3367.84|3364.44|3286.27|3282.87|11052
1732197600000|2024-11-21 14:00:00|3350.3|3346.9|3347.31|3343.91|3373.87|3370.47|3310.59|3307.19|13058
1732201200000|2024-11-21 15:00:00|3347.16|3343.76|3279.39|3275.99|3347.97|3344.57|3239.28|3235.88|13485
1732204800000|2024-11-21 16:00:00|3279.56|3276.16|3334.04|3330.64|3343.27|3339.87|3279.53|3276.13|12066
1732208400000|2024-11-21 17:00:00|3333.99|3330.59|3352.38|3348.98|3353.25|3349.85|3315.89|3312.49|10855
1732212000000|2024-11-21 18:00:00|3352.49|3349.09|3382.34|3378.94|3386.44|3383.04|3341.92|3338.52|11364
1732215600000|2024-11-21 19:00:00|3382.39|3378.99|3349.85|3346.45|3389.95|3386.55|3340.6|3337.2|11796
1732219200000|2024-11-21 20:00:00|3350.2|3346.8|3351.46|3348.06|3371.09|3367.69|3337.61|3334.21|9952
1732222800000|2024-11-21 21:00:00|3351.34|3347.94|3348.64|3345.24|3359.38|3355.98|3337.67|3334.27|10535
1732226400000|2024-11-21 22:00:00|3348.7|3345.3|3374.62|3371.22|3382.22|3378.82|3347.57|3344.17|7123
1732230000000|2024-11-21 23:00:00|3374.67|3371.27|3358.82|3357.02|3379.53|3376.13|3357.51|3355.71|4114
1732233600000|2024-11-22 00:00:00|3358.77|3356.97|3319.11|3317.31|3375.25|3373.45|3313.07|3311.27|8268
1732237200000|2024-11-22 01:00:00|3318.87|3317.07|3324.3|3322.5|3333.51|3331.71|3307.4|3305.6|10407
1732240800000|2024-11-22 02:00:00|3324.33|3322.53|3333.55|3331.75|3345.56|3343.76|3322.21|3320.41|11044
1732244400000|2024-11-22 03:00:00|3333.43|3331.63|3368.57|3366.77|3382.3|3380.5|3323.27|3321.47|11943
1732248000000|2024-11-22 04:00:00|3368.63|3366.83|3393.1|3391.3|3428.48|3426.68|3360.31|3358.51|11298
1732251600000|2024-11-22 05:00:00|3393|3391.2|3378.63|3376.83|3397.5|3395.7|3372.65|3370.85|10166
1732255200000|2024-11-22 06:00:00|3378.05|3376.25|3374.19|3372.39|3386.85|3385.05|3357.56|3355.76|10102
1732258800000|2024-11-22 07:00:00|3374.09|3372.29|3365.59|3363.79|3388.8|3387|3361.04|3359.24|8870
1732262400000|2024-11-22 08:00:00|3365.54|3363.74|3374.45|3372.65|3382.91|3381.11|3365.48|3363.68|8385
1732266000000|2024-11-22 09:00:00|3374.48|3372.68|3366.65|3364.85|3386.3|3384.5|3353.04|3351.24|9562
1732269600000|2024-11-22 10:00:00|3366.53|3364.73|3324.4|3322.6|3372.22|3370.42|3320.4|3318.6|9367
1732273200000|2024-11-22 11:00:00|3324.41|3322.61|3347.13|3345.33|3348.79|3346.99|3313.42|3311.62|8234
1732276800000|2024-11-22 12:00:00|3347.08|3345.28|3350.63|3348.83|3359.74|3357.94|3331.51|3329.71|7981
1732280400000|2024-11-22 13:00:00|3350.6|3348.8|3295.83|3294.03|3350.89|3349.09|3260.8|3259|11939
1732284000000|2024-11-22 14:00:00|3295.92|3294.12|3289.7|3287.9|3312.91|3311.11|3282.3|3280.5|12250
1732287600000|2024-11-22 15:00:00|3289.78|3287.98|3316.73|3314.93|3326.13|3324.33|3285.24|3283.44|10512
1732291200000|2024-11-22 16:00:00|3316.53|3314.73|3311.15|3309.35|3319.33|3317.53|3293.33|3291.53|8732
1732294800000|2024-11-22 17:00:00|3311.26|3309.46|3299.35|3297.55|3323.93|3322.13|3296|3294.2|11266
1732298400000|2024-11-22 18:00:00|3299.28|3297.48|3282.46|3280.66|3309.75|3307.95|3268.68|3266.88|9744
1732302000000|2024-11-22 19:00:00|3282.41|3280.61|3284.71|3282.91|3300|3298.2|3267.41|3265.61|11542
1732305600000|2024-11-22 20:00:00|3284.65|3282.85|3294.07|3292.27|3300.1|3298.3|3275.72|3273.92|9422
1732309200000|2024-11-22 21:00:00|3294.15|3292.35|3318.81|3317.01|3319.68|3317.88|3282.42|3280.62|9746
1732348800000|2024-11-23 08:00:00|3344.98|3343.18|3372.23|3370.43|3404.91|3403.11|3338.6|3336.8|9729
1732352400000|2024-11-23 09:00:00|3372.24|3370.44|3362.68|3360.88|3376.99|3375.19|3346.65|3344.85|8981
1732356000000|2024-11-23 10:00:00|3362.65|3360.85|3350.81|3349.01|3369.81|3368.01|3345.22|3343.42|8558
1732359600000|2024-11-23 11:00:00|3350.9|3349.1|3357.07|3355.27|3365.92|3364.12|3349.59|3347.79|5746
1732363200000|2024-11-23 12:00:00|3357.13|3355.33|3402.36|3400.56|3430.52|3428.72|3352.4|3350.6|8848
1732366800000|2024-11-23 13:00:00|3402.4|3400.6|3438.11|3436.31|3447.47|3445.67|3394.81|3393.01|9624
1732370400000|2024-11-23 14:00:00|3438.12|3436.32|3476.36|3474.56|3499.7|3497.9|3430.46|3428.66|12022
1732374000000|2024-11-23 15:00:00|3476.34|3474.54|3464.73|3462.93|3484.74|3482.94|3450.69|3448.89|9928
1732377600000|2024-11-23 16:00:00|3464.74|3462.94|3417.29|3415.49|3474.43|3472.63|3384.92|3383.12|12321
1732381200000|2024-11-23 17:00:00|3417.27|3415.47|3428.96|3427.16|3438.91|3437.11|3393.79|3391.99|10890
1732384800000|2024-11-23 18:00:00|3428.91|3427.11|3428.09|3426.29|3434.22|3432.42|3406.98|3405.18|9297
1732388400000|2024-11-23 19:00:00|3428.13|3426.33|3410.84|3409.04|3435.65|3433.85|3404.5|3402.7|10183
1732392000000|2024-11-23 20:00:00|3410.93|3409.13|3408.15|3406.35|3411.83|3410.03|3381.87|3380.07|12279
1732395600000|2024-11-23 21:00:00|3407.95|3406.15|3420.11|3418.31|3430.82|3429.02|3404.77|3402.97|9648
1732399200000|2024-11-23 22:00:00|3420.06|3418.26|3409.57|3407.77|3427.16|3425.36|3395.82|3394.02|8026
1732402800000|2024-11-23 23:00:00|3409.51|3407.71|3396.52|3394.72|3410.55|3408.75|3385.29|3383.49|9880
1732406400000|2024-11-24 00:00:00|3396.61|3394.81|3419.96|3418.16|3428.27|3426.47|3391.31|3389.51|10655
1732410000000|2024-11-24 01:00:00|3420.19|3418.39|3436.34|3434.54|3439.48|3437.68|3417.67|3415.87|7549
1732413600000|2024-11-24 02:00:00|3436.33|3434.53|3433.23|3431.43|3452.15|3450.35|3431.39|3429.59|9020
1732417200000|2024-11-24 03:00:00|3433.27|3431.47|3429.9|3428.1|3435.55|3433.75|3420.65|3418.85|9539
1732420800000|2024-11-24 04:00:00|3429.95|3428.15|3416.52|3414.72|3434.92|3433.12|3402.3|3400.5|10455
1732424400000|2024-11-24 05:00:00|3416.47|3414.67|3416.16|3414.36|3424.09|3422.29|3400.54|3398.74|10049
1732428000000|2024-11-24 06:00:00|3416.26|3414.46|3425.46|3423.66|3432.39|3430.59|3403.81|3402.01|10123
1732431600000|2024-11-24 07:00:00|3425.21|3423.41|3425.22|3423.42|3429.41|3427.61|3412.62|3410.82|7299
1732435200000|2024-11-24 08:00:00|3425.24|3423.44|3396.96|3395.16|3431.17|3429.37|3391.86|3390.06|9627
1732438800000|2024-11-24 09:00:00|3397.01|3395.21|3406.35|3404.55|3409|3407.2|3390.79|3388.99|10342
1732442400000|2024-11-24 10:00:00|3406.33|3404.53|3377.38|3375.58|3407.57|3405.77|3362.99|3361.19|10798
1732446000000|2024-11-24 11:00:00|3377.43|3375.63|3347.31|3345.51|3382.49|3380.69|3342.67|3340.87|12240
1732449600000|2024-11-24 12:00:00|3347.2|3345.4|3317.6|3315.8|3360.51|3358.71|3284.65|3282.85|13360
1732453200000|2024-11-24 13:00:00|3317.08|3315.28|3327.12|3325.32|3342.53|3340.73|3307.17|3305.37|12495
1732456800000|2024-11-24 14:00:00|3327.28|3325.48|3328.35|3326.55|3334.75|3332.95|3286.74|3284.94|13344
1732460400000|2024-11-24 15:00:00|3328.34|3326.54|3295.83|3294.03|3329.9|3328.1|3294.36|3292.56|12822
1732464000000|2024-11-24 16:00:00|3295.93|3294.13|3320.31|3318.51|3333.65|3331.85|3288.68|3286.88|12153
1732467600000|2024-11-24 17:00:00|3320.23|3318.43|3311.05|3309.25|3321.61|3319.81|3299.64|3297.84|11428
1732471200000|2024-11-24 18:00:00|3311.44|3309.64|3328.67|3326.87|3335.72|3333.92|3308.07|3306.27|9901
1732474800000|2024-11-24 19:00:00|3328.53|3326.73|3328.8|3327|3331.6|3329.8|3311.92|3310.12|9027
1732478400000|2024-11-24 20:00:00|3328.69|3326.89|3346.15|3339.35|3348.68|3341.88|3323.44|3321.64|8111
1732482000000|2024-11-24 21:00:00|3346.13|3339.33|3349.51|3342.71|3351.19|3344.39|3335.24|3328.44|7739
1732485600000|2024-11-24 22:00:00|3349.5|3342.7|3361.85|3360.05|3365.54|3363.74|3339.85|3338.05|9825
1732489200000|2024-11-24 23:00:00|3361.52|3359.72|3363.61|3361.81|3374.46|3372.66|3353.51|3351.71|12031
1732492800000|2024-11-25 00:00:00|3363.66|3361.86|3351.06|3349.26|3368.11|3366.31|3337.94|3336.14|12364
1732496400000|2024-11-25 01:00:00|3351.21|3349.41|3330.82|3329.02|3356.1|3354.3|3302.6|3300.8|12903
1732500000000|2024-11-25 02:00:00|3330.72|3328.92|3340.89|3339.09|3352.6|3350.8|3330.1|3328.3|10458
1732503600000|2024-11-25 03:00:00|3340.94|3339.14|3365.02|3363.22|3372.35|3370.55|3340.84|3339.04|10669
1732507200000|2024-11-25 04:00:00|3364.84|3363.04|3368.75|3366.95|3389.68|3387.88|3363.61|3361.81|11342
1732510800000|2024-11-25 05:00:00|3368.78|3366.98|3384.64|3382.84|3394.26|3392.46|3367.95|3366.15|10322
1732514400000|2024-11-25 06:00:00|3384.65|3382.85|3383.35|3381.55|3393.25|3391.45|3377.48|3375.68|11425
1732518000000|2024-11-25 07:00:00|3383.55|3381.75|3401.76|3399.96|3422.25|3420.45|3371.97|3370.17|11230
1732521600000|2024-11-25 08:00:00|3401.81|3400.01|3415.09|3413.29|3417.07|3415.27|3399.21|3397.41|11134
1732525200000|2024-11-25 09:00:00|3415.27|3413.47|3479.88|3478.08|3486.02|3484.22|3412.5|3410.7|12222
1732528800000|2024-11-25 10:00:00|3479.45|3477.65|3502.95|3501.15|3528.2|3526.4|3463.02|3461.22|12794
1732532400000|2024-11-25 11:00:00|3503.04|3501.24|3474.33|3472.53|3509.55|3507.75|3455.55|3453.75|10851
1732536000000|2024-11-25 12:00:00|3474.38|3472.58|3484.17|3482.37|3502.1|3500.3|3472.21|3470.41|10998
1732539600000|2024-11-25 13:00:00|3484.11|3482.31|3478.16|3476.36|3497.4|3495.6|3450.92|3449.12|11583
1732543200000|2024-11-25 14:00:00|3478.34|3476.54|3408.6|3406.8|3523.52|3521.72|3406.12|3404.32|12814
1732546800000|2024-11-25 15:00:00|3408.76|3406.96|3520.31|3518.51|3538.4|3536.6|3350.11|3348.31|13008
1732550400000|2024-11-25 16:00:00|3520.26|3518.46|3485.2|3483.4|3547.35|3545.55|3461.59|3459.79|12086
1732554000000|2024-11-25 17:00:00|3484.91|3483.11|3462.5|3460.7|3486.76|3484.96|3425.85|3424.05|13115
1732557600000|2024-11-25 18:00:00|3462.4|3460.6|3448.91|3447.11|3482.17|3480.37|3438.91|3437.11|12491
1732561200000|2024-11-25 19:00:00|3448.74|3446.94|3464.65|3462.85|3485.86|3484.06|3430.91|3429.11|11005
1732564800000|2024-11-25 20:00:00|3464.7|3462.9|3503.1|3501.3|3504.28|3502.48|3457.91|3456.11|9745
1732568400000|2024-11-25 21:00:00|3503.35|3501.55|3440.22|3438.42|3506.85|3505.05|3417.31|3415.51|9588
1732572000000|2024-11-25 22:00:00|3440.18|3438.38|3452.07|3450.27|3455.79|3453.99|3364.85|3363.05|13092
1732575600000|2024-11-25 23:00:00|3452.5|3450.7|3415.81|3414.01|3472.51|3470.71|3411.3|3409.5|10315
1732579200000|2024-11-26 00:00:00|3415.56|3413.76|3426.75|3424.95|3452.55|3450.75|3396.68|3394.88|11079
1732582800000|2024-11-26 01:00:00|3426.99|3425.19|3450.25|3448.45|3463.75|3461.95|3423.82|3422.02|7580
1732586400000|2024-11-26 02:00:00|3450.15|3448.35|3447.1|3445.3|3457.45|3455.65|3438.95|3437.15|7497
1732590000000|2024-11-26 03:00:00|3447.25|3445.45|3436.5|3434.7|3449.2|3447.4|3423.21|3421.41|8029
1732593600000|2024-11-26 04:00:00|3435.91|3434.11|3422.4|3420.6|3441.1|3439.3|3416.64|3414.84|8183
1732597200000|2024-11-26 05:00:00|3422.25|3420.45|3433.28|3431.48|3434.08|3432.28|3411.76|3409.96|8341
1732600800000|2024-11-26 06:00:00|3433.6|3431.8|3425.29|3423.49|3444.84|3443.04|3419.65|3417.85|6997
1732604400000|2024-11-26 07:00:00|3425.34|3423.54|3396|3394.2|3425.85|3424.05|3383.96|3382.16|8960
1732608000000|2024-11-26 08:00:00|3395.81|3394.01|3374.55|3372.75|3398.7|3396.9|3352.55|3350.75|11565
1732611600000|2024-11-26 09:00:00|3374.45|3372.65|3358.3|3356.5|3392|3390.2|3344.9|3343.1|10349
1732615200000|2024-11-26 10:00:00|3358.06|3356.26|3318.19|3316.39|3370|3368.2|3315.87|3314.07|10054
1732618800000|2024-11-26 11:00:00|3318.05|3316.25|3324.65|3322.85|3331.93|3330.13|3280.76|3278.96|12424
1732622400000|2024-11-26 12:00:00|3324.25|3322.45|3312.4|3310.6|3340.89|3339.09|3300.32|3298.52|10472
1732626000000|2024-11-26 13:00:00|3312.44|3310.64|3312.01|3310.21|3335.87|3334.07|3303.35|3301.55|12090
1732629600000|2024-11-26 14:00:00|3311.95|3310.15|3346.98|3345.18|3363.2|3361.4|3290.73|3288.93|12224
1732633200000|2024-11-26 15:00:00|3347.17|3345.37|3297.71|3295.91|3355.65|3353.85|3297.55|3295.75|10766
1732636800000|2024-11-26 16:00:00|3297.63|3295.83|3336.73|3334.93|3340.2|3338.4|3293.5|3291.7|10993
1732640400000|2024-11-26 17:00:00|3337.35|3335.55|3328.63|3326.83|3337.65|3335.85|3309.71|3307.91|10334
1732644000000|2024-11-26 18:00:00|3328.29|3326.49|3283.93|3282.13|3333.77|3331.97|3254.71|3252.91|10580
1732647600000|2024-11-26 19:00:00|3284.15|3282.35|3302.25|3300.45|3302.45|3300.65|3265.66|3263.86|10505
1732651200000|2024-11-26 20:00:00|3302.2|3300.4|3325.1|3323.3|3333.35|3331.55|3288.94|3287.14|11963
1732654800000|2024-11-26 21:00:00|3324.8|3323|3324.59|3322.79|3332.37|3330.57|3303.1|3301.3|10953
1732658400000|2024-11-26 22:00:00|3324.76|3322.96|3325.85|3324.05|3344.85|3343.05|3320.14|3318.34|7676
1732662000000|2024-11-26 23:00:00|3325.8|3324|3325.07|3323.27|3333.94|3332.14|3316.7|3314.9|10041
1732665600000|2024-11-27 00:00:00|3324.98|3323.18|3309.45|3307.65|3345.73|3343.93|3305.95|3304.15|11213
1732669200000|2024-11-27 01:00:00|3309.62|3307.82|3342.23|3340.43|3346.75|3344.95|3302.59|3300.79|11919
1732672800000|2024-11-27 02:00:00|3342.26|3340.46|3365.23|3363.43|3366.58|3364.78|3318.84|3317.04|11549
1732676400000|2024-11-27 03:00:00|3365.19|3363.39|3361.37|3359.57|3373.05|3371.25|3350.4|3348.6|11186
1732680000000|2024-11-27 04:00:00|3361.01|3359.21|3401.31|3399.51|3435.49|3433.69|3359.32|3357.52|11600
1732683600000|2024-11-27 05:00:00|3401.33|3399.53|3400.15|3398.35|3414.5|3412.7|3385.5|3383.7|9147
1732687200000|2024-11-27 06:00:00|3400.33|3398.53|3427.8|3426|3446.09|3444.29|3399.25|3397.45|9547
1732690800000|2024-11-27 07:00:00|3427.85|3426.05|3424.56|3422.76|3438.04|3436.24|3420.3|3418.5|7427
1732694400000|2024-11-27 08:00:00|3424.61|3422.81|3423.05|3421.25|3438.78|3436.98|3414.38|3412.58|6193
1732698000000|2024-11-27 09:00:00|3423.2|3421.4|3413.58|3411.78|3424.65|3422.85|3404.64|3402.84|6126
1732701600000|2024-11-27 10:00:00|3413.35|3411.55|3456.58|3454.78|3486.5|3484.7|3412.43|3410.63|9408
1732705200000|2024-11-27 11:00:00|3456.65|3454.85|3461.56|3459.76|3467.96|3466.16|3436.7|3434.9|7242
1732708800000|2024-11-27 12:00:00|3461.71|3459.91|3479.09|3477.29|3484.94|3483.14|3443.3|3441.5|6992
1732712400000|2024-11-27 13:00:00|3478.85|3477.05|3506.58|3504.78|3506.58|3504.78|3473.51|3471.71|8380
1732716000000|2024-11-27 14:00:00|3506.54|3504.74|3522.65|3520.85|3530.8|3529|3470.31|3468.51|9562
1732719600000|2024-11-27 15:00:00|3522.41|3520.61|3554.76|3552.96|3575.53|3573.73|3519.51|3517.71|10065
1732723200000|2024-11-27 16:00:00|3554.94|3553.14|3561.75|3559.95|3579.15|3577.35|3541.8|3540|9065
1732726800000|2024-11-27 17:00:00|3560.25|3558.45|3563.7|3561.9|3574.05|3572.25|3539.15|3537.35|5918
1732730400000|2024-11-27 18:00:00|3563.65|3561.85|3589.05|3587.25|3597.7|3595.9|3556.63|3554.83|8058
1732734000000|2024-11-27 19:00:00|3588.89|3587.09|3594.73|3592.93|3615.85|3614.05|3577.33|3575.53|7989
1732737600000|2024-11-27 20:00:00|3594.68|3592.88|3628.75|3626.95|3634.05|3632.25|3592.15|3590.35|9047
1732741200000|2024-11-27 21:00:00|3627.3|3625.5|3637.15|3635.35|3649.55|3647.75|3616.34|3614.54|8962
1732744800000|2024-11-27 22:00:00|3637.08|3635.28|3669.09|3667.29|3679.09|3677.29|3636.87|3635.07|9610
1732748400000|2024-11-27 23:00:00|3669.04|3667.24|3656.3|3654.5|3688.45|3686.65|3653.6|3651.8|8769
1732752000000|2024-11-28 00:00:00|3656.25|3654.45|3644.81|3643.01|3665.8|3664|3637.21|3635.41|8060
1732755600000|2024-11-28 01:00:00|3646.65|3644.85|3641.52|3639.72|3650.7|3648.9|3620.62|3618.82|6153
1732759200000|2024-11-28 02:00:00|3641.57|3639.77|3624.41|3622.61|3648.05|3646.25|3619.32|3617.52|6167
1732762800000|2024-11-28 03:00:00|3624.36|3622.56|3601.21|3599.41|3631.7|3629.9|3569.01|3567.21|9861
1732766400000|2024-11-28 04:00:00|3602.7|3600.9|3606.6|3604.8|3617.25|3615.45|3582.7|3580.9|8592
1732770000000|2024-11-28 05:00:00|3606.63|3604.83|3591.6|3589.8|3621.55|3619.75|3587.65|3585.85|7266
1732773600000|2024-11-28 06:00:00|3591.59|3589.79|3597.01|3595.21|3606.35|3604.55|3569.5|3567.7|6892
1732777200000|2024-11-28 07:00:00|3597.87|3596.07|3595.15|3593.35|3613.45|3611.65|3586.11|3584.31|7307
1732780800000|2024-11-28 08:00:00|3594.96|3593.16|3630.94|3629.14|3639.75|3637.95|3577.2|3575.4|7990
1732784400000|2024-11-28 09:00:00|3630.84|3629.04|3601.1|3599.3|3632.95|3631.15|3600.13|3598.33|7325
1732788000000|2024-11-28 10:00:00|3601.15|3599.35|3606.05|3604.25|3624.35|3622.55|3579.59|3577.79|7456
1732791600000|2024-11-28 11:00:00|3605.3|3603.5|3622.06|3620.26|3638.2|3636.4|3591.89|3590.09|8706
1732795200000|2024-11-28 12:00:00|3622.5|3620.7|3623.72|3621.92|3643.9|3642.1|3608.6|3606.8|8463
1732798800000|2024-11-28 13:00:00|3623.93|3622.13|3590.35|3588.55|3625.1|3623.3|3584.31|3582.51|10657
1732802400000|2024-11-28 14:00:00|3590.26|3588.46|3568.85|3567.05|3609.95|3608.15|3551.15|3549.35|10661
1732806000000|2024-11-28 15:00:00|3569.05|3567.25|3542.96|3541.16|3578|3576.2|3538.96|3537.16|9686
1732809600000|2024-11-28 16:00:00|3542.95|3541.15|3542.19|3540.39|3560.81|3559.01|3531.3|3529.5|8542
1732813200000|2024-11-28 17:00:00|3542.14|3540.34|3554.57|3552.77|3564.95|3563.15|3542.04|3540.24|7620
1732816800000|2024-11-28 18:00:00|3554.7|3552.9|3580|3578.2|3584.58|3582.78|3554.28|3552.48|6163
1732820400000|2024-11-28 19:00:00|3580.11|3578.31|3576.85|3575.05|3586.4|3584.6|3565.87|3564.07|5786
1732824000000|2024-11-28 20:00:00|3576.65|3574.85|3557.86|3556.06|3577|3575.2|3551.96|3550.16|5562
1732827600000|2024-11-28 21:00:00|3557.96|3556.16|3573.22|3571.42|3579.76|3577.96|3557.96|3556.16|5704
1732831200000|2024-11-28 22:00:00|3573.11|3571.31|3593.65|3591.85|3600.72|3598.92|3569|3567.2|7001
1732834800000|2024-11-28 23:00:00|3593.66|3591.86|3580.4|3578.6|3598.25|3596.45|3576.34|3574.54|6514
1732838400000|2024-11-29 00:00:00|3580.35|3578.55|3559.2|3557.4|3586.34|3584.54|3553.5|3551.7|6407
1732842000000|2024-11-29 01:00:00|3559.3|3557.5|3566.65|3564.85|3571.56|3569.76|3551.75|3549.95|6190
1732845600000|2024-11-29 02:00:00|3566.5|3564.7|3601.3|3599.5|3601.3|3599.5|3565.62|3563.82|6663
1732849200000|2024-11-29 03:00:00|3601.55|3599.75|3585.31|3583.51|3603.95|3602.15|3581.16|3579.36|5748
1732852800000|2024-11-29 04:00:00|3585.11|3583.31|3580.65|3578.85|3589.7|3587.9|3565.12|3563.32|4223
1732856400000|2024-11-29 05:00:00|3580.75|3578.95|3579.24|3577.44|3597.15|3595.35|3577.33|3575.53|5067
1732860000000|2024-11-29 06:00:00|3579.42|3577.62|3562.7|3560.9|3587.85|3586.05|3560.25|3558.45|5337
1732863600000|2024-11-29 07:00:00|3562.75|3560.95|3546.38|3544.58|3568.15|3566.35|3536.51|3534.71|5925
1732867200000|2024-11-29 08:00:00|3546.15|3544.35|3570.4|3568.6|3571.35|3569.55|3546.15|3544.35|5389
1732870800000|2024-11-29 09:00:00|3570.59|3568.79|3569.63|3567.83|3580.55|3578.75|3562.17|3560.37|4729
1732874400000|2024-11-29 10:00:00|3569.83|3568.03|3586.65|3584.85|3586.95|3585.15|3564.45|3562.65|4434
1732878000000|2024-11-29 11:00:00|3586.54|3584.74|3596.13|3594.33|3601.6|3599.8|3574.01|3572.21|5467
1732881600000|2024-11-29 12:00:00|3596.18|3594.38|3588.65|3586.85|3602.35|3600.55|3576.66|3574.86|6417
1732885200000|2024-11-29 13:00:00|3588.1|3586.3|3612.75|3610.95|3618.05|3616.25|3586.45|3584.65|7344
1732888800000|2024-11-29 14:00:00|3612.8|3611|3637.2|3635.4|3640.4|3638.6|3598.23|3596.43|8314
1732892400000|2024-11-29 15:00:00|3637.45|3635.65|3621.4|3619.6|3648.9|3647.1|3605.71|3603.91|8221
1732896000000|2024-11-29 16:00:00|3621.7|3619.9|3601.5|3599.7|3625.45|3623.65|3588.63|3586.83|7415
1732899600000|2024-11-29 17:00:00|3601.55|3599.75|3585.53|3583.73|3605.75|3603.95|3580.33|3578.53|8152
1732903200000|2024-11-29 18:00:00|3585.8|3584|3577.6|3575.8|3597.65|3595.85|3572.91|3571.11|6243
1732906800000|2024-11-29 19:00:00|3577.55|3575.75|3585.59|3583.79|3589.25|3587.45|3562.1|3560.3|5548
1732910400000|2024-11-29 20:00:00|3586.76|3584.96|3596.87|3595.07|3607.05|3605.25|3580.62|3578.82|4717
1732914000000|2024-11-29 21:00:00|3596.77|3594.97|3593.13|3591.33|3598.69|3596.89|3579.51|3577.71|8871
1732953600000|2024-11-30 08:00:00|3704.08|3702.28|3695.39|3693.59|3720.03|3718.23|3692.01|3690.21|10063
1732957200000|2024-11-30 09:00:00|3695.44|3693.64|3693.99|3692.19|3698.11|3696.31|3680.83|3679.03|9918
1732960800000|2024-11-30 10:00:00|3693.98|3692.18|3642.83|3641.03|3694.82|3693.02|3639.07|3637.27|11511
1732964400000|2024-11-30 11:00:00|3642.87|3641.07|3655.7|3653.9|3665.98|3664.18|3633.17|3631.37|10532
1732968000000|2024-11-30 12:00:00|3655.73|3653.93|3683.06|3681.26|3683.39|3681.59|3654.52|3652.72|9061
1732971600000|2024-11-30 13:00:00|3683.1|3681.3|3669.46|3667.66|3683.9|3682.1|3668.05|3666.25|10340
1732975200000|2024-11-30 14:00:00|3669.53|3667.73|3657.99|3656.19|3685.82|3684.02|3653.96|3652.16|9202
1732978800000|2024-11-30 15:00:00|3658.17|3656.37|3676.17|3674.37|3686.91|3685.11|3653.59|3651.79|10118
1732982400000|2024-11-30 16:00:00|3676.2|3674.4|3677.42|3675.62|3684.53|3682.73|3658.84|3657.04|9424
1732986000000|2024-11-30 17:00:00|3677.48|3675.68|3679|3677.2|3689.43|3687.63|3667.87|3666.07|8004
1732989600000|2024-11-30 18:00:00|3679.04|3677.24|3672.9|3671.1|3681.32|3679.52|3665.79|3663.99|8581
1732993200000|2024-11-30 19:00:00|3672.95|3671.15|3691.8|3690|3698.69|3696.89|3668.24|3666.44|7951
1732996800000|2024-11-30 20:00:00|3691.85|3690.05|3714.86|3713.06|3715.62|3713.82|3689.5|3687.7|8782
1733000400000|2024-11-30 21:00:00|3714.81|3713.01|3722.89|3721.09|3735.45|3733.65|3697.41|3695.61|9404
1733004000000|2024-11-30 22:00:00|3722.83|3721.03|3710.95|3709.15|3728.6|3726.8|3703.15|3701.35|9038
1733007600000|2024-11-30 23:00:00|3710.85|3709.05|3706.71|3704.91|3740.82|3739.02|3704.72|3702.92|12075
1733011200000|2024-12-01 00:00:00|3706.76|3704.96|3691.6|3689.8|3729.81|3728.01|3690.69|3688.89|12292
1733014800000|2024-12-01 01:00:00|3691.56|3689.76|3712.81|3711.01|3732.98|3731.18|3677.58|3675.78|12465
1733018400000|2024-12-01 02:00:00|3711.95|3710.15|3666.93|3665.13|3716.08|3714.28|3662.04|3660.24|12702
1733022000000|2024-12-01 03:00:00|3666.95|3665.15|3708.88|3707.08|3715.03|3713.23|3666.27|3664.47|10797
1733025600000|2024-12-01 04:00:00|3708.99|3707.19|3704.2|3702.4|3709.98|3708.18|3690.49|3688.69|9289
1733029200000|2024-12-01 05:00:00|3704.29|3702.49|3685.99|3684.19|3704.29|3702.49|3685.2|3683.4|9043
1733032800000|2024-12-01 06:00:00|3686.02|3684.22|3702.78|3700.98|3708.79|3706.99|3684.39|3682.59|8410
1733036400000|2024-12-01 07:00:00|3702.85|3701.05|3704.12|3702.32|3720.18|3718.38|3695.53|3693.73|8258
1733040000000|2024-12-01 08:00:00|3704.14|3702.34|3710.31|3708.51|3720.25|3718.45|3701.32|3699.52|11009
1733043600000|2024-12-01 09:00:00|3710.38|3708.58|3703.58|3701.78|3713.82|3712.02|3693.42|3691.62|9050
1733047200000|2024-12-01 10:00:00|3703.49|3701.69|3684.52|3682.72|3703.84|3702.04|3678.35|3676.55|8617
1733050800000|2024-12-01 11:00:00|3684.47|3682.67|3694.67|3692.87|3699.67|3697.87|3680.25|3678.45|7597
1733054400000|2024-12-01 12:00:00|3694.72|3692.92|3685.59|3683.79|3698.14|3696.34|3683.27|3681.47|8486
1733058000000|2024-12-01 13:00:00|3685.64|3683.84|3704.34|3702.54|3715.46|3713.66|3681.84|3680.04|11084
1733061600000|2024-12-01 14:00:00|3704.36|3702.56|3709.34|3707.54|3715.13|3713.33|3696.24|3694.44|10294
1733065200000|2024-12-01 15:00:00|3709.39|3707.59|3731.36|3729.56|3748.67|3746.87|3704.42|3702.62|11403
1733068800000|2024-12-01 16:00:00|3731.34|3729.54|3728.02|3726.22|3746.95|3745.15|3725.67|3723.87|11681
1733072400000|2024-12-01 17:00:00|3728.1|3726.3|3725.4|3723.6|3732.3|3730.5|3708.51|3706.71|10303
1733076000000|2024-12-01 18:00:00|3725.53|3723.73|3714.6|3712.8|3733.5|3731.7|3710.45|3708.65|9834
1733079600000|2024-12-01 19:00:00|3714.65|3712.85|3710.68|3708.88|3720.15|3718.35|3696.07|3694.27|9496
1733083200000|2024-12-01 20:00:00|3710.58|3708.78|3695.23|3688.43|3713.15|3711.35|3681.98|3680.18|10967
1733086800000|2024-12-01 21:00:00|3695.28|3688.48|3711.3|3704.5|3711.41|3704.61|3691.61|3684.81|9102
1733090400000|2024-12-01 22:00:00|3711.35|3704.55|3723.76|3721.96|3737.38|3734.5|3706.46|3699.66|7324
1733094000000|2024-12-01 23:00:00|3723.8|3722|3710.7|3708.9|3730.85|3729.05|3705.23|3703.43|9177
1733097600000|2024-12-02 00:00:00|3710.65|3708.85|3703.78|3701.98|3722.65|3720.85|3694.87|3693.07|9045
1733101200000|2024-12-02 01:00:00|3703.83|3702.03|3735.39|3733.59|3741.75|3739.95|3699.66|3697.86|10270
1733104800000|2024-12-02 02:00:00|3734.61|3732.81|3742.41|3740.61|3742.41|3740.61|3706.06|3704.26|9313
1733108400000|2024-12-02 03:00:00|3742.71|3740.91|3687.31|3685.51|3762.85|3761.05|3677.25|3675.45|10475
1733112000000|2024-12-02 04:00:00|3687.29|3685.49|3692.92|3691.12|3698.1|3696.3|3652.89|3651.09|10031
1733115600000|2024-12-02 05:00:00|3692.9|3691.1|3678.26|3676.46|3712|3710.2|3674.42|3672.62|7400
1733119200000|2024-12-02 06:00:00|3678.31|3676.51|3682.25|3680.45|3686.85|3685.05|3657.15|3655.35|7957
1733122800000|2024-12-02 07:00:00|3682.31|3680.51|3668.74|3666.94|3688.8|3687|3654.18|3652.38|8117
1733126400000|2024-12-02 08:00:00|3668.59|3666.79|3603.86|3602.06|3674.19|3672.39|3588.59|3586.79|10353
1733130000000|2024-12-02 09:00:00|3603.97|3602.17|3622.62|3620.82|3623.65|3621.85|3595.71|3593.91|8876
1733133600000|2024-12-02 10:00:00|3622.58|3620.78|3579.69|3577.89|3623.17|3621.37|3573.1|3571.3|9279
1733137200000|2024-12-02 11:00:00|3579.54|3577.74|3590.18|3588.38|3598.58|3596.78|3570.59|3568.79|8304
1733140800000|2024-12-02 12:00:00|3590.22|3588.42|3596.67|3594.87|3616.41|3614.61|3583.85|3582.05|7587
1733144400000|2024-12-02 13:00:00|3596.71|3594.91|3627.52|3625.72|3630.6|3628.8|3591.55|3589.75|8214
1733148000000|2024-12-02 14:00:00|3627.38|3625.58|3644.25|3642.45|3667|3665.2|3616.82|3615.02|8515
1733151600000|2024-12-02 15:00:00|3644.07|3642.27|3674.03|3672.23|3682.95|3681.15|3622.84|3621.04|9116
1733155200000|2024-12-02 16:00:00|3674.12|3672.32|3628.1|3626.3|3684.15|3682.35|3619.66|3617.86|8912
1733158800000|2024-12-02 17:00:00|3627.5|3625.7|3567.87|3566.07|3647.2|3645.4|3557.24|3555.44|8693
1733162400000|2024-12-02 18:00:00|3567.91|3566.11|3624.45|3622.65|3635.35|3633.55|3565.81|3564.01|8143
1733166000000|2024-12-02 19:00:00|3624.5|3622.7|3612.99|3611.19|3624.75|3622.95|3585.77|3583.97|6969
1733169600000|2024-12-02 20:00:00|3612.94|3611.14|3618.95|3617.15|3632.15|3630.35|3603.71|3601.91|8227
1733173200000|2024-12-02 21:00:00|3617.15|3615.35|3617.41|3615.61|3629.48|3627.68|3600.59|3598.79|8614
1733176800000|2024-12-02 22:00:00|3617.46|3615.66|3617.7|3615.9|3624.34|3622.54|3600.93|3599.13|8963
1733180400000|2024-12-02 23:00:00|3617.65|3615.85|3645.05|3643.25|3646.25|3644.45|3613.54|3611.74|7355
1733184000000|2024-12-03 00:00:00|3645.37|3643.57|3638.95|3637.15|3649.15|3647.35|3622.99|3621.19|7873
1733187600000|2024-12-03 01:00:00|3639|3637.2|3620.31|3618.51|3654.65|3652.85|3618.68|3616.88|7266
1733191200000|2024-12-03 02:00:00|3620.34|3618.54|3645.29|3643.49|3659.3|3657.5|3609.56|3607.76|5981
1733194800000|2024-12-03 03:00:00|3645.26|3643.46|3641.01|3639.21|3658.06|3656.26|3638.08|3636.28|4112
1733198400000|2024-12-03 04:00:00|3640.95|3639.15|3645.9|3644.1|3656.8|3655|3636.75|3634.95|5023
1733202000000|2024-12-03 05:00:00|3645.95|3644.15|3656.45|3654.65|3666.15|3664.35|3642.65|3640.85|5225
1733205600000|2024-12-03 06:00:00|3656.4|3654.6|3635.85|3634.05|3671.6|3669.8|3628.15|3626.35|5806
1733209200000|2024-12-03 07:00:00|3635.8|3634|3618.18|3616.38|3642.75|3640.95|3601.1|3599.3|8194
1733212800000|2024-12-03 08:00:00|3618.3|3616.5|3615.55|3613.75|3635.91|3634.11|3601.86|3600.06|6544
1733216400000|2024-12-03 09:00:00|3615.44|3613.64|3611.91|3610.11|3617.1|3615.3|3597.95|3596.15|6833
1733220000000|2024-12-03 10:00:00|3611.95|3610.15|3595.95|3594.15|3619.57|3617.77|3587.81|3586.01|5423
1733223600000|2024-12-03 11:00:00|3595.64|3593.84|3614.66|3612.86|3616.35|3614.55|3593.9|3592.1|7579
1733227200000|2024-12-03 12:00:00|3614.56|3612.76|3606.09|3604.29|3618.68|3616.88|3599.24|3597.44|4811
1733230800000|2024-12-03 13:00:00|3606.14|3604.34|3545.9|3544.1|3609.83|3608.03|3538.47|3536.67|8830
1733234400000|2024-12-03 14:00:00|3545.8|3544|3581.05|3579.25|3586.68|3584.88|3503.1|3501.3|10801
1733238000000|2024-12-03 15:00:00|3581.13|3579.33|3574.35|3572.55|3598.77|3596.97|3560.92|3559.12|8218
1733241600000|2024-12-03 16:00:00|3573.5|3571.7|3553.21|3551.41|3596.35|3594.55|3545.73|3543.93|6517
1733245200000|2024-12-03 17:00:00|3553.95|3552.15|3580.05|3578.25|3580.05|3578.25|3541.15|3539.35|6729
1733248800000|2024-12-03 18:00:00|3580|3578.2|3580.55|3578.75|3585.43|3583.63|3567.7|3565.9|6279
1733252400000|2024-12-03 19:00:00|3580.5|3578.7|3579|3577.2|3581.65|3579.85|3552.75|3550.95|5573
1733256000000|2024-12-03 20:00:00|3579.1|3577.3|3609.55|3607.75|3612.35|3610.55|3576.51|3574.71|5642
1733259600000|2024-12-03 21:00:00|3608.76|3606.96|3614.83|3613.03|3631.4|3629.6|3608.15|3606.35|4267
1733263200000|2024-12-03 22:00:00|3614.64|3612.84|3635.9|3634.1|3636.1|3634.3|3599.63|3597.83|7267
1733266800000|2024-12-03 23:00:00|3635.7|3633.9|3618.05|3616.25|3637.1|3635.3|3614.22|3612.42|6165
1733270400000|2024-12-04 00:00:00|3618|3616.2|3694.5|3692.7|3697.25|3695.45|3617.09|3615.29|8550
1733274000000|2024-12-04 01:00:00|3694.63|3692.83|3688.38|3686.58|3711.15|3709.35|3676.4|3674.6|8887
1733277600000|2024-12-04 02:00:00|3689.85|3688.05|3652|3650.2|3690.95|3689.15|3632.61|3630.81|8135
1733281200000|2024-12-04 03:00:00|3651.95|3650.15|3665.3|3663.5|3679.8|3678|3651.9|3650.1|4422
1733284800000|2024-12-04 04:00:00|3665.25|3663.45|3671.54|3669.74|3678.4|3676.6|3662.82|3661.02|3526
1733288400000|2024-12-04 05:00:00|3671.59|3669.79|3685.66|3683.86|3689.7|3687.9|3671.49|3669.69|3826
1733292000000|2024-12-04 06:00:00|3684.5|3682.7|3698.25|3696.45|3698.75|3696.95|3666.6|3664.8|5635
1733295600000|2024-12-04 07:00:00|3698.3|3696.5|3718.95|3717.15|3725.2|3723.4|3685.2|3683.4|7066
1733299200000|2024-12-04 08:00:00|3718.9|3717.1|3706.05|3704.25|3723.55|3721.75|3700.01|3698.21|6499
1733302800000|2024-12-04 09:00:00|3706.1|3704.3|3729.45|3727.65|3735.45|3733.65|3700.1|3698.3|6002
1733306400000|2024-12-04 10:00:00|3728.56|3726.76|3724.77|3722.97|3744.35|3742.55|3713.68|3711.88|6787
1733310000000|2024-12-04 11:00:00|3724.95|3723.15|3730.85|3729.05|3754.6|3752.8|3719.22|3717.42|6351
1733313600000|2024-12-04 12:00:00|3730.57|3728.77|3720.55|3718.75|3746.4|3744.6|3699.84|3698.04|7892
1733317200000|2024-12-04 13:00:00|3720.53|3718.73|3709.4|3707.6|3738.35|3736.55|3692.09|3690.29|8361
1733320800000|2024-12-04 14:00:00|3709.47|3707.67|3783.15|3781.35|3797.3|3795.5|3695.38|3693.58|9746
1733324400000|2024-12-04 15:00:00|3782.85|3781.05|3826.05|3824.25|3856.8|3855|3768.15|3766.35|10340
1733328000000|2024-12-04 16:00:00|3824.58|3822.78|3759.95|3758.15|3833.3|3831.5|3736.6|3734.8|10415
1733331600000|2024-12-04 17:00:00|3760.03|3758.23|3814.81|3813.01|3823.35|3821.55|3757.14|3755.34|10592
1733335200000|2024-12-04 18:00:00|3813.77|3811.97|3829.95|3828.15|3843.15|3841.35|3800.63|3798.83|7173
1733338800000|2024-12-04 19:00:00|3829.65|3827.85|3845.28|3843.48|3849.2|3847.4|3820.65|3818.85|6439
1733342400000|2024-12-04 20:00:00|3846.74|3844.94|3886.5|3884.7|3891.83|3890.03|3834.7|3832.9|10191
1733346000000|2024-12-04 21:00:00|3885.15|3883.35|3843.54|3841.74|3895.05|3893.25|3837.85|3836.05|7872
1733349600000|2024-12-04 22:00:00|3843.53|3841.73|3846.23|3844.43|3875.72|3873.92|3839.58|3837.78|7235
1733353200000|2024-12-04 23:00:00|3847.8|3846|3841.9|3840.1|3865.65|3863.85|3828.62|3826.82|7894
1733356800000|2024-12-05 00:00:00|3841.8|3840|3800.42|3798.62|3845.5|3843.7|3800|3798.2|9330
1733360400000|2024-12-05 01:00:00|3800.32|3798.52|3804.47|3802.67|3831.3|3829.5|3771.02|3769.22|9063
1733364000000|2024-12-05 02:00:00|3804.37|3802.57|3858.41|3856.61|3881.41|3879.61|3801.18|3799.38|9458
1733367600000|2024-12-05 03:00:00|3858.4|3856.6|3835.35|3833.55|3906.61|3904.81|3820.57|3818.77|12116
1733371200000|2024-12-05 04:00:00|3835.4|3833.6|3857.85|3856.05|3882.7|3880.9|3832.99|3831.19|11545
1733374800000|2024-12-05 05:00:00|3857.95|3856.15|3849.2|3847.4|3871.2|3869.4|3824.08|3822.28|10534
1733378400000|2024-12-05 06:00:00|3849.35|3847.55|3852.9|3851.1|3866.25|3864.45|3822.36|3820.56|8432
1733382000000|2024-12-05 07:00:00|3852.95|3851.15|3853.74|3851.94|3869.85|3868.05|3845.46|3843.66|6103
1733385600000|2024-12-05 08:00:00|3853.95|3852.15|3910.54|3908.74|3925.57|3923.77|3853.3|3851.5|8626
1733389200000|2024-12-05 09:00:00|3910.7|3908.9|3923.3|3921.5|3924.6|3922.8|3903|3901.2|9299
1733392800000|2024-12-05 10:00:00|3923.35|3921.55|3918.36|3916.56|3937.93|3936.13|3911|3909.2|9187
1733396400000|2024-12-05 11:00:00|3918.16|3916.36|3935|3933.2|3946.45|3944.65|3912.01|3910.21|8195
1733400000000|2024-12-05 12:00:00|3934.8|3933|3927.67|3925.87|3943.07|3941.27|3920.72|3918.92|8811
1733403600000|2024-12-05 13:00:00|3927.72|3925.92|3920.24|3918.44|3941.25|3939.45|3916.56|3914.76|6470
1733407200000|2024-12-05 14:00:00|3920.3|3918.5|3930.18|3928.38|3959.12|3957.32|3905.05|3903.25|9122
1733410800000|2024-12-05 15:00:00|3930.33|3928.53|3892.25|3890.45|3933.5|3931.7|3863.98|3862.18|8246
1733414400000|2024-12-05 16:00:00|3892.3|3890.5|3903.46|3901.66|3923.25|3921.45|3872.51|3870.71|7584
1733418000000|2024-12-05 17:00:00|3903.48|3901.68|3921.15|3919.35|3928|3926.2|3895.76|3893.96|7890
1733421600000|2024-12-05 18:00:00|3920.8|3919|3872.06|3870.26|3925.55|3923.75|3868.29|3866.49|8895
1733425200000|2024-12-05 19:00:00|3871.86|3870.06|3832.25|3830.45|3889.39|3887.59|3821.43|3819.63|10551
1733428800000|2024-12-05 20:00:00|3831.89|3830.09|3829.5|3827.7|3848.45|3846.65|3787.66|3785.86|9602
1733432400000|2024-12-05 21:00:00|3829.55|3827.75|3860.09|3858.29|3862|3860.2|3822.69|3820.89|7423
1733436000000|2024-12-05 22:00:00|3860.05|3858.25|3807.29|3805.49|3864.85|3863.05|3674.35|3672.55|11492
1733439600000|2024-12-05 23:00:00|3808.1|3806.3|3788.27|3786.47|3822.71|3820.91|3768.41|3766.61|13209
1733443200000|2024-12-06 00:00:00|3788.22|3786.42|3864.48|3862.68|3884.86|3883.06|3780.26|3778.46|12305
1733446800000|2024-12-06 01:00:00|3864.51|3862.71|3871.16|3869.36|3889.86|3888.06|3840.46|3838.66|10507
1733450400000|2024-12-06 02:00:00|3871.05|3869.25|3879.11|3877.31|3879.25|3877.45|3851.48|3849.68|9969
1733454000000|2024-12-06 03:00:00|3879.07|3877.27|3909.16|3907.36|3915.78|3913.98|3852.23|3850.43|11209
1733457600000|2024-12-06 04:00:00|3909.04|3907.24|3905.1|3903.3|3916.41|3914.61|3891.4|3889.6|9001
1733461200000|2024-12-06 05:00:00|3904.96|3903.16|3891.4|3889.6|3905.73|3903.93|3876.4|3874.6|8162
1733464800000|2024-12-06 06:00:00|3891.46|3889.66|3909.95|3908.15|3931.32|3929.52|3891.31|3889.51|7797
1733468400000|2024-12-06 07:00:00|3909.82|3908.02|3896.13|3894.33|3910.15|3908.35|3888.43|3886.63|7400
1733472000000|2024-12-06 08:00:00|3896.03|3894.23|3881.55|3879.75|3912.7|3910.9|3880.99|3879.19|7462
1733475600000|2024-12-06 09:00:00|3881.71|3879.91|3872.05|3870.25|3890.45|3888.65|3858.56|3856.76|9404
1733479200000|2024-12-06 10:00:00|3872.1|3870.3|3866.56|3864.76|3878.85|3877.05|3848.34|3846.54|8425
1733482800000|2024-12-06 11:00:00|3866.77|3864.97|3869.21|3867.41|3882.95|3881.15|3854.66|3852.86|7953
1733486400000|2024-12-06 12:00:00|3869.16|3867.36|3839.46|3837.66|3886.9|3885.1|3835.86|3834.06|6260
1733490000000|2024-12-06 13:00:00|3839.56|3837.76|3893.3|3891.5|3898.55|3896.75|3838.56|3836.76|9876
1733493600000|2024-12-06 14:00:00|3893.2|3891.4|3988.9|3987.1|3988.9|3987.1|3877.11|3875.31|9768
1733497200000|2024-12-06 15:00:00|3987.55|3985.75|3996.2|3994.4|4045.05|4043.25|3978|3976.2|10781
1733500800000|2024-12-06 16:00:00|3996.15|3994.35|4007.3|4005.5|4018.95|4017.15|3984.6|3982.8|7322
1733504400000|2024-12-06 17:00:00|4007.12|4005.32|4020.17|4018.37|4046.1|4044.3|4007.12|4005.32|8153
1733508000000|2024-12-06 18:00:00|4020.32|4018.52|4056.6|4054.8|4062.1|4060.3|4012.72|4010.92|7567
1733511600000|2024-12-06 19:00:00|4055.6|4053.8|4073.6|4071.8|4079|4077.2|4047.7|4045.9|6243
1733515200000|2024-12-06 20:00:00|4073.5|4071.7|4048.4|4046.6|4092.9|4091.1|4029.3|4027.5|4227
1733518800000|2024-12-06 21:00:00|4048.9|4047.1|4028.3|4026.5|4062.1|4060.3|4024.8|4023|6273
1733558400000|2024-12-07 08:00:00|3990.2|3988.4|3983.6|3981.8|3999.3|3997.5|3976.7|3974.9|3662
1733562000000|2024-12-07 09:00:00|3983.7|3981.9|3989.9|3988.1|3996.1|3994.3|3982.3|3980.5|2577
1733565600000|2024-12-07 10:00:00|3990|3988.2|3985.4|3983.6|3990.3|3988.5|3978.4|3976.6|2786
1733569200000|2024-12-07 11:00:00|3985.1|3983.3|4001.8|4000|4012.6|4010.8|3984.3|3982.5|3321
1733572800000|2024-12-07 12:00:00|4001.6|3999.8|4003.3|4001.5|4008|4006.2|3993.1|3991.3|3571
1733576400000|2024-12-07 13:00:00|4002.7|4000.9|3997.7|3995.9|4012.3|4010.5|3994.5|3992.7|3359
1733580000000|2024-12-07 14:00:00|3997.4|3995.6|4001.1|3999.3|4010.7|4008.9|3979.5|3977.7|5083
1733583600000|2024-12-07 15:00:00|4000.6|3998.8|4008.3|4006.5|4011.3|4009.5|3991.5|3989.7|5080
1733587200000|2024-12-07 16:00:00|4008.4|4006.6|4000.2|3998.4|4010|4008.2|3989.5|3987.7|4521
1733590800000|2024-12-07 17:00:00|4000.3|3998.5|3995|3993.2|4001.4|3999.6|3989.8|3988|3848
1733594400000|2024-12-07 18:00:00|3995.2|3993.4|4015.1|4013.3|4019.7|4017.9|3994.9|3993.1|3716
1733598000000|2024-12-07 19:00:00|4014.9|4013.1|4015.7|4013.9|4024.2|4022.4|4006.8|4005|4850
1733601600000|2024-12-07 20:00:00|4016|4014.2|4020.3|4018.5|4027.3|4025.5|4011.8|4010|3461
1733605200000|2024-12-07 21:00:00|4020.5|4018.7|4008.6|4006.8|4026.2|4024.4|4002|4000.2|3577
1733608800000|2024-12-07 22:00:00|4008.4|4006.6|3997.6|3995.8|4011.9|4010.1|3995.5|3993.7|3239
1733612400000|2024-12-07 23:00:00|3997.5|3995.7|3999.6|3997.8|4015.7|4013.9|3996.6|3994.8|4305
1733616000000|2024-12-08 00:00:00|3999.5|3997.7|4006.9|4005.1|4009.1|4007.3|3996|3994.2|4595
1733619600000|2024-12-08 01:00:00|4007.1|4005.3|3996|3994.2|4012.4|4010.6|3988.5|3986.7|4042
1733623200000|2024-12-08 02:00:00|3995.9|3994.1|4000.7|3998.9|4005.8|4004|3992|3990.2|3587
1733626800000|2024-12-08 03:00:00|4001|3999.2|3991.8|3990|4005.1|4003.3|3990.8|3989|3200
1733630400000|2024-12-08 04:00:00|3991.9|3990.1|3982|3980.2|3998.5|3996.7|3981.9|3980.1|4649
1733634000000|2024-12-08 05:00:00|3981.9|3980.1|3973.3|3971.5|3986.8|3985|3963.9|3962.1|4826
1733637600000|2024-12-08 06:00:00|3973.2|3971.4|3981.8|3980|3985.2|3983.4|3961.4|3959.6|3910
1733641200000|2024-12-08 07:00:00|3982.1|3980.3|3982.9|3981.1|3989.3|3987.5|3974.8|3973|2457
1733644800000|2024-12-08 08:00:00|3983|3981.2|3942.2|3940.4|3984|3982.2|3939.8|3938|5564
1733648400000|2024-12-08 09:00:00|3942.1|3940.3|3938.6|3936.8|3960.7|3958.9|3926.6|3924.8|5143
1733652000000|2024-12-08 10:00:00|3938.8|3937|3965.3|3963.5|3967.4|3965.6|3938.6|3936.8|3372
1733655600000|2024-12-08 11:00:00|3965.2|3963.4|3974.4|3972.6|3982.3|3980.5|3958.6|3956.8|2755
1733659200000|2024-12-08 12:00:00|3974.5|3972.7|3988.1|3986.3|3995|3993.2|3961.8|3960|3466
1733662800000|2024-12-08 13:00:00|3988.3|3986.5|3999.9|3998.1|4006.1|4004.3|3982.6|3980.8|3452
1733666400000|2024-12-08 14:00:00|4000|3998.2|3981.7|3979.9|4000.7|3998.9|3979.4|3977.6|3133
1733670000000|2024-12-08 15:00:00|3981.8|3980|3993.5|3991.7|4002.7|4000.9|3958.6|3956.8|4729
1733673600000|2024-12-08 16:00:00|3993.4|3991.6|3987.6|3985.8|4002.8|4001|3979.2|3977.4|2852
1733677200000|2024-12-08 17:00:00|3987.2|3985.4|3986.9|3985.1|3993|3991.2|3977.2|3975.4|2059
1733680800000|2024-12-08 18:00:00|3987.9|3986.1|3971.4|3969.6|3988.9|3987.1|3968.7|3966.9|768
1733684400000|2024-12-08 19:00:00|3970.5|3968.7|3993.2|3991.4|3993.5|3991.7|3969.2|3967.4|700
1733688000000|2024-12-08 20:00:00|3993|3991.2|3982.1|3975.3|3994.7|3992.9|3981.8|3975|814
1733691600000|2024-12-08 21:00:00|3982|3975.2|3996.5|3989.7|3998|3991.2|3980.9|3974.1|443
1733695200000|2024-12-08 22:00:00|3996.4|3989.6|4012.9|4011.1|4012.9|4011.1|3993.6|3989.3|258
1733698800000|2024-12-08 23:00:00|4012.6|4010.8|4007.7|4005.9|4018.3|4016.5|3991.9|3990.1|1113
1733702400000|2024-12-09 00:00:00|4008.3|4006.5|3975|3973.2|4008.6|4006.8|3957.1|3955.3|3023
1733706000000|2024-12-09 01:00:00|3974.9|3973.1|3948.3|3946.5|3981.9|3980.1|3946.5|3944.7|2501
1733709600000|2024-12-09 02:00:00|3948.1|3946.3|3944.5|3942.7|3962|3960.2|3937.7|3935.9|1867
1733713200000|2024-12-09 03:00:00|3944.4|3942.6|3932.2|3930.4|3957.3|3955.5|3911.2|3909.4|1820
1733716800000|2024-12-09 04:00:00|3932.4|3930.6|3940.2|3938.4|3943.1|3941.3|3910.9|3909.1|1032
1733720400000|2024-12-09 05:00:00|3941.3|3939.5|3945.8|3944|3950.5|3948.7|3940|3938.2|732
1733724000000|2024-12-09 06:00:00|3944.6|3942.8|3919.6|3917.8|3944.6|3942.8|3910.9|3909.1|1136
1733727600000|2024-12-09 07:00:00|3918.9|3917.1|3920.9|3919.1|3928.2|3926.4|3883.5|3881.7|2991
1733731200000|2024-12-09 08:00:00|3920.6|3918.8|3868.6|3866.8|3920.6|3918.8|3862.9|3861.1|3544
1733734800000|2024-12-09 09:00:00|3866.8|3865|3875.9|3874.1|3885.4|3883.6|3853.8|3852|2429
1733738400000|2024-12-09 10:00:00|3876.1|3874.3|3884.7|3882.9|3889.1|3887.3|3868.9|3867.1|2269
1733742000000|2024-12-09 11:00:00|3884.3|3882.5|3850.6|3848.8|3884.3|3882.5|3842.9|3841.1|2002
1733745600000|2024-12-09 12:00:00|3850.2|3848.4|3864|3862.2|3865.4|3863.6|3836.5|3834.7|2232
1733749200000|2024-12-09 13:00:00|3863.4|3861.6|3897.8|3896|3900.9|3899.1|3852.9|3851.1|1691
1733752800000|2024-12-09 14:00:00|3897.1|3895.3|3933|3931.2|3943.9|3942.1|3878.9|3877.1|1575
1733756400000|2024-12-09 15:00:00|3933.1|3931.3|3823.7|3821.9|3936.1|3934.3|3805.3|3803.5|4445
1733760000000|2024-12-09 16:00:00|3822.4|3820.6|3846.5|3844.7|3863.1|3861.3|3806.7|3804.9|3567
1733763600000|2024-12-09 17:00:00|3846.6|3844.8|3827.3|3825.5|3863.7|3861.9|3826.6|3824.8|3102
1733767200000|2024-12-09 18:00:00|3827.1|3825.3|3838.2|3836.4|3856.6|3854.8|3826.2|3824.4|1567
1733770800000|2024-12-09 19:00:00|3837.5|3835.7|3793.8|3792|3837.5|3835.7|3786.9|3785.1|1903
1733774400000|2024-12-09 20:00:00|3793.7|3791.9|3743.4|3741.6|3800.7|3798.9|3724.2|3722.4|4357
1733778000000|2024-12-09 21:00:00|3741.2|3739.4|3701.5|3699.7|3745.7|3743.9|3499.4|3495.7|6687
1733781600000|2024-12-09 22:00:00|3701.3|3699.5|3716.4|3714.6|3733.2|3731.4|3522.3|3520.5|6901
1733785200000|2024-12-09 23:00:00|3716.3|3714.5|3717.2|3715.4|3736|3734.2|3694.5|3692.7|3529
1733788800000|2024-12-10 00:00:00|3717|3715.2|3768.7|3766.9|3780.9|3779.1|3683.3|3681.5|4501
1733792400000|2024-12-10 01:00:00|3769|3767.2|3760.3|3758.5|3776.4|3774.6|3730.5|3728.7|3876
1733796000000|2024-12-10 02:00:00|3760.9|3759.1|3690|3688.2|3760.9|3759.1|3689.6|3687.8|4417
1733799600000|2024-12-10 03:00:00|3690.3|3688.5|3685.2|3683.4|3699.7|3697.9|3618.1|3616.3|6560
1733803200000|2024-12-10 04:00:00|3685|3683.2|3711.3|3709.5|3712.2|3710.4|3640.9|3639.1|4056
1733806800000|2024-12-10 05:00:00|3711.2|3709.4|3703.2|3701.4|3713|3711.2|3684.1|3682.3|2227
1733810400000|2024-12-10 06:00:00|3703.4|3701.6|3741.9|3740.1|3744|3742.2|3694.3|3692.5|1820
1733814000000|2024-12-10 07:00:00|3741.6|3739.8|3736|3734.2|3741.9|3740.1|3723.5|3721.7|2091
1733817600000|2024-12-10 08:00:00|3736.1|3734.3|3744.9|3743.1|3751.2|3749.4|3715.8|3714|2489
1733821200000|2024-12-10 09:00:00|3745.8|3744|3751.3|3749.5|3766.9|3765.1|3739.6|3737.8|2682
1733824800000|2024-12-10 10:00:00|3751.4|3749.6|3765.7|3763.9|3773.7|3771.9|3751.4|3749.6|2172
1733828400000|2024-12-10 11:00:00|3765.8|3764|3752.5|3750.7|3765.8|3764|3740.9|3739.1|2208
1733832000000|2024-12-10 12:00:00|3752.6|3750.8|3677.7|3675.9|3755.2|3753.4|3668.9|3667.1|2764
1733835600000|2024-12-10 13:00:00|3678.2|3676.4|3695.6|3693.8|3714.5|3712.7|3675.5|3673.7|3295
1733839200000|2024-12-10 14:00:00|3695.4|3693.6|3674.5|3672.7|3731.5|3729.7|3661.5|3659.7|4749
1733842800000|2024-12-10 15:00:00|3674.4|3672.6|3568.9|3567.1|3689.6|3687.8|3560.9|3559.1|7417
1733846400000|2024-12-10 16:00:00|3568.6|3566.8|3614.5|3612.7|3621.1|3619.3|3534.9|3533.1|6935
1733850000000|2024-12-10 17:00:00|3614.3|3612.5|3528.7|3526.9|3616.8|3615|3524.9|3523.1|6133
1733853600000|2024-12-10 18:00:00|3529.1|3527.3|3581.4|3579.6|3595.9|3594.1|3520|3518.2|4987
1733857200000|2024-12-10 19:00:00|3581.2|3579.4|3630.7|3628.9|3633.9|3632.1|3578.8|3577|3402
1733860800000|2024-12-10 20:00:00|3630.5|3628.7|3649.5|3647.7|3660|3658.2|3622.6|3620.8|3498
1733864400000|2024-12-10 21:00:00|3649.3|3647.5|3641.7|3639.9|3672.7|3670.9|3634.1|3632.3|2708
1733868000000|2024-12-10 22:00:00|3641.9|3640.1|3637.1|3635.3|3657.7|3655.9|3633.2|3631.4|1562
1733871600000|2024-12-10 23:00:00|3637.3|3635.5|3631.1|3629.3|3655.9|3654.1|3617.2|3615.4|2318
1733875200000|2024-12-11 00:00:00|3631|3629.2|3613.4|3611.6|3640.6|3638.8|3583.9|3582.1|2690
1733878800000|2024-12-11 01:00:00|3613.2|3611.4|3570.9|3569.1|3615|3613.2|3570.9|3569.1|2920
1733882400000|2024-12-11 02:00:00|3570.4|3568.6|3654.6|3652.8|3659.6|3657.8|3567.9|3566.1|3644
1733886000000|2024-12-11 03:00:00|3653.3|3651.5|3665.7|3663.9|3670.6|3668.8|3651.5|3649.7|2966
1733889600000|2024-12-11 04:00:00|3666.5|3664.7|3671.6|3669.8|3682.3|3680.5|3661.1|3659.3|2799
1733893200000|2024-12-11 05:00:00|3670.8|3669|3661.6|3659.8|3674.1|3672.3|3650.9|3649.1|1194
1733896800000|2024-12-11 06:00:00|3661.7|3659.9|3677.1|3675.3|3679.9|3678.1|3655.9|3654.1|1437
1733900400000|2024-12-11 07:00:00|3677|3675.2|3655.9|3654.1|3682.5|3680.7|3655.9|3654.1|1229
1733904000000|2024-12-11 08:00:00|3656.2|3654.4|3698.5|3696.7|3705.9|3704.1|3655.9|3654.1|2933
1733907600000|2024-12-11 09:00:00|3698.7|3696.9|3700.9|3699.1|3701.7|3699.9|3687.9|3686.1|1782
1733911200000|2024-12-11 10:00:00|3701.6|3699.8|3707.3|3705.5|3707.3|3705.5|3698.1|3696.3|1063
1733914800000|2024-12-11 11:00:00|3708.7|3706.9|3717.3|3715.5|3730.3|3728.5|3706.2|3704.4|1215
1733918400000|2024-12-11 12:00:00|3717.8|3716|3725.2|3723.4|3737.6|3735.8|3713.3|3711.5|2619
1733922000000|2024-12-11 13:00:00|3725.7|3723.9|3744.9|3743.1|3751.9|3750.1|3713.3|3711.5|3262
1733925600000|2024-12-11 14:00:00|3745.1|3743.3|3774.6|3772.8|3777.5|3775.7|3720.9|3719.1|2876
1733929200000|2024-12-11 15:00:00|3774.7|3772.9|3791.3|3789.5|3824|3822.2|3767.9|3766.1|3107
1733932800000|2024-12-11 16:00:00|3791.4|3789.6|3801.9|3800.1|3806.7|3804.9|3784.2|3782.4|1966
1733936400000|2024-12-11 17:00:00|3802.1|3800.3|3766.6|3764.8|3815.9|3814.1|3762.4|3760.6|2713
1733940000000|2024-12-11 18:00:00|3766.5|3764.7|3795.2|3793.4|3811.1|3809.3|3758.9|3757.1|974
1733943600000|2024-12-11 19:00:00|3795.1|3793.3|3808.5|3806.7|3816.9|3815.1|3794.9|3793.1|531
1733947200000|2024-12-11 20:00:00|3808.9|3807.1|3838.5|3836.7|3844.9|3843.1|3808.5|3806.7|3224
1733950800000|2024-12-11 21:00:00|3837.5|3835.7|3833|3831.2|3838.2|3836.4|3817.9|3816.1|1061
1733954400000|2024-12-11 22:00:00|3832.5|3830.7|3839.8|3838|3848.8|3847|3828.4|3826.6|1284
1733958000000|2024-12-11 23:00:00|3840|3838.2|3834.9|3833.1|3851.1|3849.3|3828.1|3826.3|993
1733961600000|2024-12-12 00:00:00|3835.2|3833.4|3821.6|3819.8|3840.4|3838.6|3810.3|3808.5|1331
1733965200000|2024-12-12 01:00:00|3821.3|3819.5|3808.1|3806.3|3826.7|3824.9|3803.2|3801.4|1225
1733968800000|2024-12-12 02:00:00|3808.3|3806.5|3883.6|3881.8|3885.1|3883.3|3806.3|3804.5|988
1733972400000|2024-12-12 03:00:00|3883.7|3881.9|3938|3936.2|3949.4|3947.6|3854.2|3852.4|2794
1733976000000|2024-12-12 04:00:00|3937.9|3936.1|3910.7|3908.9|3947.6|3945.8|3897.9|3896.1|1829
1733979600000|2024-12-12 05:00:00|3909.4|3907.6|3928|3926.2|3946.5|3944.7|3904.6|3902.8|884
1733983200000|2024-12-12 06:00:00|3928.3|3926.5|3938.4|3936.6|3938.6|3936.8|3911.2|3909.4|1189
1733986800000|2024-12-12 07:00:00|3938.6|3936.8|3905.9|3904.1|3942.6|3940.8|3905.9|3904.1|404
1733990400000|2024-12-12 08:00:00|3906.1|3904.3|3916.6|3914.8|3924.1|3922.3|3905|3903.2|1005
1733994000000|2024-12-12 09:00:00|3918.1|3916.3|3926.1|3924.3|3938|3936.2|3918.1|3916.3|1078
1733997600000|2024-12-12 10:00:00|3924.5|3922.7|3927.3|3925.5|3927.3|3925.5|3893.7|3891.9|1889
1734001200000|2024-12-12 11:00:00|3927.2|3925.4|3913.1|3911.3|3936.2|3934.4|3905.5|3903.7|2388
1734004800000|2024-12-12 12:00:00|3913.4|3911.6|3960|3958.2|3962|3960.2|3913.4|3911.6|1221
1734008400000|2024-12-12 13:00:00|3959.1|3957.3|3944.1|3942.3|3977.9|3976.1|3920.8|3919|3815
1734012000000|2024-12-12 14:00:00|3944|3942.2|3984.3|3982.5|3987|3985.2|3932.8|3931|3798
1734015600000|2024-12-12 15:00:00|3984.2|3982.4|3960.8|3959|3989.2|3987.4|3941.2|3939.4|3776
1734019200000|2024-12-12 16:00:00|3961|3959.2|3937|3935.2|3987.8|3986|3933.7|3931.9|2799
1734022800000|2024-12-12 17:00:00|3936.9|3935.1|3964.3|3962.5|3967|3965.2|3933.7|3931.9|1480
1734026400000|2024-12-12 18:00:00|3964.1|3962.3|3922.3|3920.5|3968|3966.2|3917.2|3915.4|2411
1734030000000|2024-12-12 19:00:00|3922.2|3920.4|3872.2|3870.4|3934|3932.2|3857.9|3856.1|3393
1734033600000|2024-12-12 20:00:00|3872.5|3870.7|3886.7|3884.9|3900.9|3899.1|3866.3|3864.5|1803
1734037200000|2024-12-12 21:00:00|3887.1|3885.3|3870.7|3868.9|3897.3|3895.5|3864.2|3862.4|1185
1734040800000|2024-12-12 22:00:00|3870.5|3868.7|3882.8|3881|3887.5|3885.7|3838.1|3836.3|1349
1734044400000|2024-12-12 23:00:00|3883.4|3881.6|3883.6|3881.8|3887|3885.2|3862.9|3861.1|950
1734048000000|2024-12-13 00:00:00|3883.5|3881.7|3891.8|3890|3906.4|3904.6|3876.4|3874.6|1263
1734051600000|2024-12-13 01:00:00|3891.2|3889.4|3886.3|3884.5|3891.4|3889.6|3855.9|3854.1|4389
1734055200000|2024-12-13 02:00:00|3886.8|3885|3909.6|3907.8|3929.8|3928|3880.7|3878.9|6538
1734058800000|2024-12-13 03:00:00|3909.5|3907.7|3934.6|3932.8|3942.8|3941|3903.7|3901.9|5544
1734062400000|2024-12-13 04:00:00|3934.8|3933|3918.6|3916.8|3938.2|3936.4|3913.5|3911.7|4457
1734066000000|2024-12-13 05:00:00|3918.5|3916.7|3911.2|3909.4|3934.3|3932.5|3907.1|3905.3|4265
1734069600000|2024-12-13 06:00:00|3911.4|3909.6|3888.6|3886.8|3929.6|3927.8|3888.6|3886.8|4795
1734073200000|2024-12-13 07:00:00|3888|3886.2|3887.9|3886.1|3905.3|3903.5|3873|3871.2|7238
1734076800000|2024-12-13 08:00:00|3887.8|3886|3900.1|3898.3|3905.6|3903.8|3876.1|3874.3|6146
1734080400000|2024-12-13 09:00:00|3900|3898.2|3890.4|3888.6|3905.5|3903.7|3876.4|3874.6|5213
1734084000000|2024-12-13 10:00:00|3890.8|3889|3905.4|3903.6|3908.9|3907.1|3873.5|3871.7|5383
1734087600000|2024-12-13 11:00:00|3905.6|3903.8|3902.7|3900.9|3925.1|3923.3|3902.4|3900.6|4616
1734091200000|2024-12-13 12:00:00|3902.8|3901|3932|3930.2|3932.7|3930.9|3902.8|3901|4147
1734094800000|2024-12-13 13:00:00|3931.7|3929.9|3925.6|3923.8|3938.2|3936.4|3909.5|3907.7|5779
1734098400000|2024-12-13 14:00:00|3926|3924.2|3952.6|3950.8|3953.7|3951.9|3918.3|3916.5|8729
1734102000000|2024-12-13 15:00:00|3952.7|3950.9|3887.7|3885.9|3970.1|3968.3|3880.3|3878.5|9499
1734105600000|2024-12-13 16:00:00|3887.6|3885.8|3913|3911.2|3935.5|3933.7|3881.6|3879.8|8765
1734109200000|2024-12-13 17:00:00|3912.5|3910.7|3940.8|3939|3948|3946.2|3908.5|3906.7|7645
1734112800000|2024-12-13 18:00:00|3940.7|3938.9|3914.6|3912.8|3943|3941.2|3914.2|3912.4|7150
1734116400000|2024-12-13 19:00:00|3914.9|3913.1|3919.5|3917.7|3928|3926.2|3912.3|3910.5|5205
1734120000000|2024-12-13 20:00:00|3919.6|3917.8|3919.8|3918|3937.5|3935.7|3912.3|3910.5|5521
1734123600000|2024-12-13 21:00:00|3919.9|3918.1|3908.5|3906.7|3920.4|3918.6|3893.4|3891.6|3248
1734163200000|2024-12-14 08:00:00|3922.2|3920.4|3926.6|3924.8|3932.4|3930.6|3917.9|3916.1|2729
1734166800000|2024-12-14 09:00:00|3926.7|3924.9|3912.8|3911|3928.5|3926.7|3912.2|3910.4|2817
1734170400000|2024-12-14 10:00:00|3912.7|3910.9|3899.2|3897.4|3913.7|3911.9|3887.4|3885.6|4774
1734174000000|2024-12-14 11:00:00|3899|3897.2|3895.4|3893.6|3907|3905.2|3892.3|3890.5|3137
1734177600000|2024-12-14 12:00:00|3895.3|3893.5|3870|3868.2|3900|3898.2|3866.4|3864.6|5731
1734181200000|2024-12-14 13:00:00|3870.1|3868.3|3864.8|3863|3877.1|3875.3|3847.9|3846.1|6264
1734184800000|2024-12-14 14:00:00|3864.9|3863.1|3885.5|3883.7|3894|3892.2|3863.9|3862.1|3691
1734188400000|2024-12-14 15:00:00|3885.3|3883.5|3889.5|3887.7|3895.1|3893.3|3878.8|3877|3842
1734192000000|2024-12-14 16:00:00|3889.1|3887.3|3894|3892.2|3898.8|3897|3869.8|3868|5487
1734195600000|2024-12-14 17:00:00|3894.2|3892.4|3860.3|3858.5|3899.5|3897.7|3843|3841.2|5582
1734199200000|2024-12-14 18:00:00|3859.9|3858.1|3834.1|3832.3|3864.7|3862.9|3827.5|3825.7|5780
1734202800000|2024-12-14 19:00:00|3834.3|3832.5|3860|3858.2|3862|3860.2|3831.9|3830.1|3286
1734206400000|2024-12-14 20:00:00|3859.9|3858.1|3833.7|3831.9|3867.3|3865.5|3826.2|3824.4|3693
1734210000000|2024-12-14 21:00:00|3834.4|3832.6|3848.5|3846.7|3858.1|3856.3|3832.7|3830.9|2938
1734213600000|2024-12-14 22:00:00|3848.4|3846.6|3863.1|3861.3|3869.2|3867.4|3839.7|3837.9|2566
1734217200000|2024-12-14 23:00:00|3863.4|3861.6|3870.5|3868.7|3877.5|3875.7|3855.8|3854|3388
1734220800000|2024-12-15 00:00:00|3870.7|3868.9|3864.7|3862.9|3876.1|3874.3|3856.6|3854.8|3109
1734224400000|2024-12-15 01:00:00|3864.8|3863|3890|3888.2|3895.3|3893.5|3864|3862.2|3440
1734228000000|2024-12-15 02:00:00|3890.6|3888.8|3884.3|3882.5|3893.3|3891.5|3882.4|3880.6|3801
1734231600000|2024-12-15 03:00:00|3884.5|3882.7|3874.7|3872.9|3887.7|3885.9|3872.6|3870.8|3749
1734235200000|2024-12-15 04:00:00|3874.8|3873|3897.9|3896.1|3911.3|3909.5|3872.7|3870.9|4293
1734238800000|2024-12-15 05:00:00|3897.8|3896|3892.6|3890.8|3904.9|3903.1|3890.9|3889.1|2690
1734242400000|2024-12-15 06:00:00|3892.7|3890.9|3878.5|3876.7|3895.4|3893.6|3876.5|3874.7|3577
1734246000000|2024-12-15 07:00:00|3878.6|3876.8|3845.7|3843.9|3884.1|3882.3|3831.9|3830.1|5021
1734249600000|2024-12-15 08:00:00|3845|3843.2|3861.9|3860.1|3865.1|3863.3|3837.5|3835.7|3745
1734253200000|2024-12-15 09:00:00|3862.1|3860.3|3862.8|3861|3867.8|3866|3851|3849.2|4676
1734256800000|2024-12-15 10:00:00|3863|3861.2|3860.7|3858.9|3874.5|3872.7|3860.2|3858.4|4053
1734260400000|2024-12-15 11:00:00|3860.6|3858.8|3877.3|3875.5|3879|3877.2|3859.3|3857.5|3455
1734264000000|2024-12-15 12:00:00|3877.5|3875.7|3884.3|3882.5|3893.1|3891.3|3868.5|3866.7|6021
1734267600000|2024-12-15 13:00:00|3884.1|3882.3|3883.7|3881.9|3893.2|3891.4|3872.5|3870.7|4395
1734271200000|2024-12-15 14:00:00|3884.3|3882.5|3906.5|3904.7|3909.7|3907.9|3882.6|3880.8|4379
1734274800000|2024-12-15 15:00:00|3906.6|3904.8|3894.3|3892.5|3908.8|3907|3886.7|3884.9|4096
1734278400000|2024-12-15 16:00:00|3894.2|3892.4|3911.2|3909.4|3919|3917.2|3886.1|3884.3|4109
1734282000000|2024-12-15 17:00:00|3911.3|3909.5|3909.8|3908|3916.4|3914.6|3903.8|3902|3267
1734285600000|2024-12-15 18:00:00|3910.1|3908.3|3898.3|3896.5|3913.5|3911.7|3891.1|3889.3|2966
1734289200000|2024-12-15 19:00:00|3897.9|3896.1|3903.5|3901.7|3913.1|3911.3|3897.7|3895.9|3330
1734292800000|2024-12-15 20:00:00|3903.6|3901.8|3894.4|3887.6|3911.1|3909.1|3892.3|3885.5|3653
1734296400000|2024-12-15 21:00:00|3894.3|3887.5|3859.6|3852.8|3895.4|3888.6|3848|3841.2|7048
1734300000000|2024-12-15 22:00:00|3859.5|3852.7|3889.8|3888|3894.9|3893.1|3851.9|3846.5|3921
1734303600000|2024-12-15 23:00:00|3890|3888.2|3958.6|3956.8|3974.7|3972.9|3887.8|3886|8467
1734307200000|2024-12-16 00:00:00|3958.8|3957|3998.7|3996.9|4017.6|4015.8|3948.2|3946.4|8852
1734310800000|2024-12-16 01:00:00|3998.6|3996.8|4008.7|4006.9|4023.3|4021.5|3990.1|3988.3|6594
1734314400000|2024-12-16 02:00:00|4009.2|4007.4|3971|3969.2|4010.7|4008.9|3961|3959.2|7277
1734318000000|2024-12-16 03:00:00|3970.7|3968.9|3942|3940.2|3977.3|3975.5|3927.7|3925.9|6725
1734321600000|2024-12-16 04:00:00|3942.1|3940.3|3954.5|3952.7|3961|3959.2|3935.1|3933.3|3878
1734325200000|2024-12-16 05:00:00|3954.4|3952.6|3966.7|3964.9|3971.4|3969.6|3945.9|3944.1|3820
1734328800000|2024-12-16 06:00:00|3966.8|3965|3957.7|3955.9|3975.1|3973.3|3950.1|3948.3|4407
1734332400000|2024-12-16 07:00:00|3957.4|3955.6|3973.2|3971.4|3982.7|3980.9|3952.6|3950.8|5332
1734336000000|2024-12-16 08:00:00|3973.1|3971.3|3951.1|3949.3|3975.5|3973.7|3950.8|3949|5824
1734339600000|2024-12-16 09:00:00|3952.4|3950.6|3942.4|3940.6|3960.5|3958.7|3934.6|3932.8|6291
1734343200000|2024-12-16 10:00:00|3942.9|3941.1|3949.6|3947.8|3953|3951.2|3926|3924.2|6176
1734346800000|2024-12-16 11:00:00|3949.5|3947.7|3909.1|3907.3|3952.8|3951|3902|3900.2|6182
1734350400000|2024-12-16 12:00:00|3909.2|3907.4|3893.6|3891.8|3925.2|3923.4|3886.1|3884.3|6817
1734354000000|2024-12-16 13:00:00|3893.8|3892|3898|3896.2|3914.3|3912.5|3882|3880.2|5596
1734357600000|2024-12-16 14:00:00|3898.1|3896.3|3930.6|3928.8|3960.4|3958.6|3898.1|3896.3|7606
1734361200000|2024-12-16 15:00:00|3930.9|3929.1|3941.7|3939.9|3949.6|3947.8|3918.4|3916.6|9615
1734364800000|2024-12-16 16:00:00|3941.5|3939.7|3963.8|3962|3973.5|3971.7|3939.7|3937.9|8710
1734368400000|2024-12-16 17:00:00|3963.6|3961.8|4036|4034.2|4043.4|4041.6|3960.6|3958.8|8144
1734372000000|2024-12-16 18:00:00|4037|4035.2|4088.4|4086.6|4110|4108.2|4033.7|4031.9|7649
1734375600000|2024-12-16 19:00:00|4089.2|4087.4|4058.9|4057.1|4090.7|4088.9|4035.5|4033.7|8185
1734379200000|2024-12-16 20:00:00|4059.3|4057.5|4046.1|4044.3|4074.9|4073.1|4039.1|4037.3|7493
1734382800000|2024-12-16 21:00:00|4046|4044.2|4049.6|4047.8|4057|4055.2|4020.2|4018.4|5094
1734386400000|2024-12-16 22:00:00|4049.7|4047.9|4033.4|4031.6|4055.1|4053.3|4026.3|4024.5|2745
1734390000000|2024-12-16 23:00:00|4033.5|4031.7|3989|3987.2|4040.8|4039|3982.1|3980.3|5223
1734393600000|2024-12-17 00:00:00|3989.1|3987.3|3961.6|3959.8|3992.3|3990.5|3952.7|3950.9|8146
1734397200000|2024-12-17 01:00:00|3960.9|3959.1|3989.3|3987.5|3995|3993.2|3946.3|3944.5|5604
1734400800000|2024-12-17 02:00:00|3989.7|3987.9|4011.2|4009.4|4025.8|4024|3989.2|3987.4|3775
1734404400000|2024-12-17 03:00:00|4010.8|4009|4037|4035.2|4043.4|4041.6|4009.6|4007.8|3563
1734408000000|2024-12-17 04:00:00|4036.3|4034.5|4006.5|4004.7|4036.3|4034.5|4001.2|3999.4|5032
1734411600000|2024-12-17 05:00:00|4006.4|4004.6|4025.1|4023.3|4027.8|4026|4001|3999.2|4423
1734415200000|2024-12-17 06:00:00|4025.2|4023.4|4011.4|4009.6|4030.9|4029.1|3997.7|3995.9|5250
1734418800000|2024-12-17 07:00:00|4010.9|4009.1|3996.1|3994.3|4025.5|4023.7|3984.2|3982.4|4844
1734422400000|2024-12-17 08:00:00|3995.9|3994.1|4011.9|4010.1|4020.3|4018.5|3994.1|3992.3|6244
1734426000000|2024-12-17 09:00:00|4011.7|4009.9|4027.4|4025.6|4032|4030.2|4004.9|4003.1|6231
1734429600000|2024-12-17 10:00:00|4027.5|4025.7|4012.1|4010.3|4030.3|4028.5|4004.1|4002.3|6217
1734433200000|2024-12-17 11:00:00|4012.4|4010.6|3997.9|3996.1|4024.1|4022.3|3991|3989.2|5256
1734436800000|2024-12-17 12:00:00|3997.8|3996|4003|4001.2|4013.6|4011.8|3987|3985.2|6046
1734440400000|2024-12-17 13:00:00|4002.9|4001.1|4008.3|4006.5|4019.5|4017.7|3994.9|3993.1|5221
1734444000000|2024-12-17 14:00:00|4007.8|4006|4021.8|4020|4027.6|4025.8|3977.7|3975.9|8858
1734447600000|2024-12-17 15:00:00|4021.7|4019.9|3940.5|3938.7|4021.7|4019.9|3918.1|3916.3|10357
1734451200000|2024-12-17 16:00:00|3940.3|3938.5|3954.4|3952.6|3963.3|3961.5|3922.2|3920.4|8604
1734454800000|2024-12-17 17:00:00|3954.5|3952.7|3976.2|3974.4|3985.7|3983.9|3943.6|3941.8|6106
1734458400000|2024-12-17 18:00:00|3975.5|3973.7|3932.1|3930.3|3983.6|3981.8|3928|3926.2|6767
1734462000000|2024-12-17 19:00:00|3932.2|3930.4|3944.8|3943|3955.5|3953.7|3918.2|3916.4|6436
1734465600000|2024-12-17 20:00:00|3944.7|3942.9|3937.2|3935.4|3952.9|3951.1|3926|3924.2|5125
1734469200000|2024-12-17 21:00:00|3937.1|3935.3|3933.1|3931.3|3951.9|3950.1|3922.1|3920.3|4735
1734472800000|2024-12-17 22:00:00|3933|3931.2|3884.1|3882.3|3938.4|3936.6|3854.1|3852.3|6299
1734476400000|2024-12-17 23:00:00|3883.1|3881.3|3894.7|3892.9|3895.7|3893.9|3849.4|3847.6|6573
1734480000000|2024-12-18 00:00:00|3894.5|3892.7|3885.6|3883.8|3905|3903.2|3857.8|3856|5197
1734483600000|2024-12-18 01:00:00|3885.7|3883.9|3848|3846.2|3898.9|3897.1|3837|3835.2|7295
1734487200000|2024-12-18 02:00:00|3847.2|3845.4|3871.7|3869.9|3882|3879.7|3839.7|3837.9|6174
1734490800000|2024-12-18 03:00:00|3871.6|3869.8|3850.6|3848.8|3876.1|3874.3|3838.2|3836.4|6241
1734494400000|2024-12-18 04:00:00|3850.2|3848.4|3841.7|3839.9|3851.8|3850|3814.8|3813|8432
1734498000000|2024-12-18 05:00:00|3841.4|3839.6|3837.4|3835.6|3863|3861.2|3829.8|3828|6387
1734501600000|2024-12-18 06:00:00|3837.3|3835.5|3829.6|3827.8|3850.6|3848.8|3805|3803.2|7841
1734505200000|2024-12-18 07:00:00|3829.5|3827.7|3848.1|3846.3|3857|3855.2|3825.5|3823.7|6403
1734508800000|2024-12-18 08:00:00|3847.9|3846.1|3842.6|3840.8|3861.9|3860.1|3842.1|3840.3|6137
1734512400000|2024-12-18 09:00:00|3842.5|3840.7|3870.1|3868.3|3878.1|3876.3|3841.4|3839.6|4869
1734516000000|2024-12-18 10:00:00|3869.5|3867.7|3873.7|3871.9|3877.8|3876|3860.9|3859.1|4766
1734519600000|2024-12-18 11:00:00|3873.4|3871.6|3882.9|3881.1|3887.8|3886|3872.7|3870.9|3982
1734523200000|2024-12-18 12:00:00|3882.7|3880.9|3861.5|3859.7|3890.7|3888.9|3854|3852.2|6595
1734526800000|2024-12-18 13:00:00|3861.7|3859.9|3856.5|3854.7|3875.7|3873.9|3853.1|3851.3|6148
1734530400000|2024-12-18 14:00:00|3856.6|3854.8|3838|3836.2|3873.6|3871.8|3833.2|3831.4|7621
1734534000000|2024-12-18 15:00:00|3838.1|3836.3|3867.9|3866.1|3873.2|3871.4|3824.5|3822.7|8021
1734537600000|2024-12-18 16:00:00|3868.2|3866.4|3871.9|3870.1|3879.5|3877.7|3836.4|3834.6|6672
1734541200000|2024-12-18 17:00:00|3871.8|3870|3879.9|3878.1|3893.1|3891.3|3856.2|3854.4|6107
1734544800000|2024-12-18 18:00:00|3879.8|3878|3899.1|3897.3|3902.5|3900.7|3867.8|3866|6017
1734548400000|2024-12-18 19:00:00|3899.2|3897.4|3770.1|3768.3|3906.3|3904.5|3770.1|3768.3|11042
1734552000000|2024-12-18 20:00:00|3769.1|3767.3|3693.4|3691.6|3784.8|3783|3650.1|3639|12082
1734555600000|2024-12-18 21:00:00|3693.3|3691.5|3691.4|3689.6|3712.1|3710.3|3660|3658.2|9508
1734559200000|2024-12-18 22:00:00|3691|3689.2|3680.5|3678.7|3702|3700.2|3662.8|3661|5400
1734562800000|2024-12-18 23:00:00|3680.8|3679|3625.8|3624|3680.9|3679.1|3616.8|3615|8394
1734566400000|2024-12-19 00:00:00|3625.9|3624.1|3654|3652.2|3663.4|3661.6|3625.1|3623.3|8470
1734570000000|2024-12-19 01:00:00|3654.2|3652.4|3607.3|3605.5|3656.1|3654.3|3595.4|3593.6|8788
1734573600000|2024-12-19 02:00:00|3607.5|3605.7|3646.1|3644.3|3650.8|3649|3542|3540.2|10623
1734577200000|2024-12-19 03:00:00|3646.2|3644.4|3666.4|3664.6|3670.9|3669.1|3641.5|3639.7|9539
1734580800000|2024-12-19 04:00:00|3666.2|3664.4|3652.9|3651.1|3675.1|3673.3|3651.4|3649.6|6177
1734584400000|2024-12-19 05:00:00|3652.8|3651|3669.5|3667.7|3678.6|3676.8|3652.6|3650.8|6187
1734588000000|2024-12-19 06:00:00|3669.4|3667.6|3678.7|3676.9|3690.1|3688.3|3662.9|3661.1|5453
1734591600000|2024-12-19 07:00:00|3678.6|3676.8|3692.9|3691.1|3696.1|3694.3|3676.7|3674.9|4663
1734595200000|2024-12-19 08:00:00|3692.7|3690.9|3669|3667.2|3692.7|3690.9|3666.2|3664.4|4893
1734598800000|2024-12-19 09:00:00|3668.4|3666.6|3678.9|3677.1|3679.5|3677.7|3664.7|3662.9|3458
1734602400000|2024-12-19 10:00:00|3679|3677.2|3707|3705.2|3719.2|3717.4|3670.5|3668.7|5516
1734606000000|2024-12-19 11:00:00|3707.1|3705.3|3704.4|3702.6|3712.4|3710.6|3696.4|3694.6|4409
1734609600000|2024-12-19 12:00:00|3704.5|3702.7|3678.9|3677.1|3710|3708.2|3674|3672.2|5158
1734613200000|2024-12-19 13:00:00|3678.5|3676.7|3677.4|3675.6|3698.1|3696.3|3672.2|3670.4|5310
1734616800000|2024-12-19 14:00:00|3677.6|3675.8|3638|3636.2|3701.7|3699.9|3634.9|3633.1|7788
1734620400000|2024-12-19 15:00:00|3638.1|3636.3|3612.2|3610.4|3640.7|3638.9|3570.5|3568.7|10959
1734624000000|2024-12-19 16:00:00|3612.1|3610.3|3617.9|3616.1|3635.5|3633.7|3587.1|3585.3|10080
1734627600000|2024-12-19 17:00:00|3617.8|3616|3476.6|3474.8|3619.3|3617.5|3389.3|3381|10911
1734631200000|2024-12-19 18:00:00|3475.2|3473.4|3517|3515.2|3518.8|3517|3399.1|3397.3|11369
1734634800000|2024-12-19 19:00:00|3516.8|3515|3436.4|3434.6|3526.1|3524.3|3376|3374.2|10952
1734638400000|2024-12-19 20:00:00|3437|3435.2|3377.3|3375.5|3440|3438.2|3328.4|3319.4|11360
1734642000000|2024-12-19 21:00:00|3378|3376.2|3417|3415.2|3450.9|3449.1|3347.2|3345.4|10468
1734645600000|2024-12-19 22:00:00|3416.9|3415.1|3458.2|3456.4|3462.7|3460.9|3402.1|3400.3|6412
1734649200000|2024-12-19 23:00:00|3457.7|3455.9|3415.1|3413.3|3458.5|3456.7|3414.1|3412.3|8983
1734652800000|2024-12-20 00:00:00|3415.3|3413.5|3409|3407.2|3435.8|3434|3380.2|3378.4|10558
1734656400000|2024-12-20 01:00:00|3408.9|3407.1|3376.5|3374.7|3428.6|3426.8|3370.2|3368.4|9836
1734660000000|2024-12-20 02:00:00|3377|3375.2|3452|3450.2|3462|3460.2|3366.9|3365.1|9547
1734663600000|2024-12-20 03:00:00|3452.5|3450.7|3412|3410.2|3453.8|3452|3404.9|3403.1|7281
1734667200000|2024-12-20 04:00:00|3411.9|3410.1|3392.2|3390.4|3429.1|3427.3|3391.3|3389.5|7416
1734670800000|2024-12-20 05:00:00|3392|3390.2|3355.1|3353.3|3401.1|3399.3|3351|3349.2|7670
1734674400000|2024-12-20 06:00:00|3354.7|3352.9|3357|3355.2|3388.4|3386.6|3326.4|3324.6|8751
1734678000000|2024-12-20 07:00:00|3357.1|3355.3|3387.7|3385.9|3415.7|3413.9|3355.6|3353.8|9230
1734681600000|2024-12-20 08:00:00|3387.8|3386|3288|3286.2|3388.1|3386.3|3277.6|3275.8|11040
1734685200000|2024-12-20 09:00:00|3287.8|3286|3262.3|3260.5|3312|3310.2|3257.3|3255.5|11189
1734688800000|2024-12-20 10:00:00|3262.4|3260.6|3183.1|3181.3|3274.8|3273|3145.3|3138.2|11832
1734692400000|2024-12-20 11:00:00|3183.2|3181.4|3100.9|3099.1|3213.5|3211.7|3100.4|3098.6|12029
1734696000000|2024-12-20 12:00:00|3100.4|3098.6|3233.3|3231.5|3252.6|3250.8|3098.4|3096.6|11874
1734699600000|2024-12-20 13:00:00|3233.1|3231.3|3294.7|3292.9|3311.6|3309.8|3204.4|3202.6|11633
1734703200000|2024-12-20 14:00:00|3294.4|3292.6|3326.6|3324.8|3354.2|3352.4|3270.4|3268.6|11835
1734706800000|2024-12-20 15:00:00|3326.5|3324.7|3373.4|3371.6|3395|3393.2|3325.2|3323.4|11680
1734710400000|2024-12-20 16:00:00|3373.2|3371.4|3383.1|3381.3|3423.5|3421.7|3365.3|3363.5|11370
1734714000000|2024-12-20 17:00:00|3382.7|3380.9|3437.7|3435.9|3452.8|3451|3371.2|3369.4|11132
1734717600000|2024-12-20 18:00:00|3437.5|3435.7|3429.8|3428|3451.6|3449.8|3413.2|3411.4|10362
1734721200000|2024-12-20 19:00:00|3429.6|3427.8|3479.9|3478.1|3498.7|3496.9|3428.1|3426.3|10248
1734724800000|2024-12-20 20:00:00|3480|3478.2|3439.6|3437.8|3481.4|3479.6|3437.7|3435.9|9683
1734728400000|2024-12-20 21:00:00|3439.5|3437.7|3439.3|3437.5|3449|3447.2|3392.7|3390.9|9280
1734768000000|2024-12-21 08:00:00|3522.6|3520.8|3484.7|3482.9|3527.2|3525.4|3480|3478.2|7826
1734771600000|2024-12-21 09:00:00|3484.6|3482.8|3482|3480.2|3489|3487.2|3457.4|3455.6|7123
1734775200000|2024-12-21 10:00:00|3482.1|3480.3|3466|3464.2|3497.2|3495.4|3456.3|3454.5|7424
1734778800000|2024-12-21 11:00:00|3466.1|3464.3|3442.1|3440.3|3471.4|3469.6|3423.4|3421.6|7808
1734782400000|2024-12-21 12:00:00|3442|3440.2|3403.3|3401.5|3444.2|3442.4|3399.8|3398|9628
1734786000000|2024-12-21 13:00:00|3403.1|3401.3|3390.2|3388.4|3422.4|3420.6|3346.5|3344.7|10791
1734789600000|2024-12-21 14:00:00|3390|3388.2|3375|3373.2|3417.9|3416.1|3372.1|3370.3|9722
1734793200000|2024-12-21 15:00:00|3375.1|3373.3|3390|3388.2|3403.8|3402|3372.9|3371.1|8637
1734796800000|2024-12-21 16:00:00|3390.1|3388.3|3369.7|3367.9|3401.5|3399.7|3358.4|3356.6|10286
1734800400000|2024-12-21 17:00:00|3370|3368.2|3381.8|3380|3388.1|3386.3|3349.3|3347.5|9869
1734804000000|2024-12-21 18:00:00|3382.5|3380.7|3363|3361.2|3391.7|3389.9|3351|3349.2|8922
1734807600000|2024-12-21 19:00:00|3363.3|3361.5|3359.5|3357.7|3364|3362.2|3326|3324.2|10117
1734811200000|2024-12-21 20:00:00|3359.4|3357.6|3357.2|3355.4|3388.2|3386.4|3348|3346.2|8857
1734814800000|2024-12-21 21:00:00|3357.1|3355.3|3317.2|3315.4|3362.5|3360.7|3302.7|3300.9|8296
1734818400000|2024-12-21 22:00:00|3317.3|3315.5|3330|3328.2|3337|3335.2|3292.6|3290.8|6520
1734822000000|2024-12-21 23:00:00|3329.3|3327.5|3338|3336.2|3342.1|3340.3|3302|3300.2|7313
1734825600000|2024-12-22 00:00:00|3338.1|3336.3|3361.2|3359.4|3368.5|3366.7|3322.6|3320.8|8096
1734829200000|2024-12-22 01:00:00|3361|3359.2|3355.2|3353.4|3373.8|3372|3334.7|3332.9|7910
1734832800000|2024-12-22 02:00:00|3355.1|3353.3|3335.6|3333.8|3366.4|3364.6|3328.1|3326.3|7930
1734836400000|2024-12-22 03:00:00|3335.7|3333.9|3355.2|3353.4|3360.6|3358.8|3317.9|3316.1|8633
1734840000000|2024-12-22 04:00:00|3355.1|3353.3|3309.9|3308.1|3361.1|3359.3|3309.7|3307.9|6932
1734843600000|2024-12-22 05:00:00|3310.4|3308.6|3328.5|3326.7|3337.1|3335.3|3293.5|3291.7|8361
1734847200000|2024-12-22 06:00:00|3328.3|3326.5|3341|3339.2|3348.5|3346.7|3320.7|3318.9|6196
1734850800000|2024-12-22 07:00:00|3341.1|3339.3|3331|3329.2|3348.2|3346.4|3321.7|3319.9|6472
1734854400000|2024-12-22 08:00:00|3330.9|3329.1|3355.6|3353.8|3364.2|3362.4|3329.5|3327.7|7262
1734858000000|2024-12-22 09:00:00|3355.7|3353.9|3382|3380.2|3400.2|3398.4|3348.3|3346.5|6892
1734861600000|2024-12-22 10:00:00|3382.1|3380.3|3377.8|3376|3401.8|3400|3377.2|3375.4|7028
1734865200000|2024-12-22 11:00:00|3377.7|3375.9|3379.9|3378.1|3391.5|3389.7|3373.4|3371.6|3135
1734868800000|2024-12-22 12:00:00|3379.7|3377.9|3373.7|3371.9|3396.5|3394.7|3367.2|3365.4|6714
1734872400000|2024-12-22 13:00:00|3374.6|3372.8|3369.9|3368.1|3389.4|3387.6|3361.8|3360|7671
1734876000000|2024-12-22 14:00:00|3370|3368.2|3276.5|3274.7|3376.9|3375.1|3273|3271.2|10591
1734879600000|2024-12-22 15:00:00|3276.7|3274.9|3300.7|3298.9|3314.3|3312.5|3275.9|3274.1|9202
1734883200000|2024-12-22 16:00:00|3300.9|3299.1|3332.4|3330.6|3335.8|3334|3289.4|3287.6|8846
1734886800000|2024-12-22 17:00:00|3332.5|3330.7|3314|3312.2|3334.7|3332.9|3310.5|3308.7|6894
1734890400000|2024-12-22 18:00:00|3314.1|3312.3|3310.1|3308.3|3337.1|3335.3|3297|3295.2|7779
1734894000000|2024-12-22 19:00:00|3310|3308.2|3245.5|3243.7|3317.8|3316|3235.5|3233.7|8698
1734897600000|2024-12-22 20:00:00|3245.2|3243.4|3290.6|3283.8|3292.1|3285.3|3218.5|3216.7|8987
1734901200000|2024-12-22 21:00:00|3290.9|3284.1|3284|3277.2|3311.3|3304.5|3275.8|3269|7699
1734904800000|2024-12-22 22:00:00|3283.7|3276.9|3285.9|3284.1|3288.8|3287|3232.9|3231.1|7143
1734908400000|2024-12-22 23:00:00|3285.7|3283.9|3279.9|3278.1|3303.2|3301.4|3265.9|3264.1|8143
1734912000000|2024-12-23 00:00:00|3280|3278.2|3253.3|3251.5|3288.8|3287|3248|3246.2|9199
1734915600000|2024-12-23 01:00:00|3253.2|3251.4|3259.4|3257.6|3294.7|3292.9|3215|3213.2|10196
1734919200000|2024-12-23 02:00:00|3259.5|3257.7|3279.5|3277.7|3283.6|3281.8|3227.4|3225.6|10139
1734922800000|2024-12-23 03:00:00|3279.1|3277.3|3348.4|3346.6|3353.9|3352.1|3272.7|3270.9|9670
1734926400000|2024-12-23 04:00:00|3348.6|3346.8|3323.2|3321.4|3360.8|3359|3314.4|3312.6|7974
1734930000000|2024-12-23 05:00:00|3323.3|3321.5|3317.3|3315.5|3330.5|3328.7|3298.6|3296.8|7112
1734933600000|2024-12-23 06:00:00|3317.4|3315.6|3275.5|3273.7|3320.4|3318.6|3258.6|3256.8|8514
1734937200000|2024-12-23 07:00:00|3275.6|3273.8|3302.8|3301|3304.2|3302.4|3271.2|3269.4|7765
1734940800000|2024-12-23 08:00:00|3302.9|3301.1|3314.4|3312.6|3316.8|3315|3291.3|3289.5|6626
1734944400000|2024-12-23 09:00:00|3314.9|3313.1|3334.8|3333|3341.5|3339.7|3313.3|3311.5|7828
1734948000000|2024-12-23 10:00:00|3334.7|3332.9|3346.9|3345.1|3352.5|3350.7|3331.5|3329.7|6462
1734951600000|2024-12-23 11:00:00|3347|3345.2|3336.1|3334.3|3353.1|3351.3|3328.7|3326.9|5569
1734955200000|2024-12-23 12:00:00|3336|3334.2|3346.1|3344.3|3359.3|3357.5|3331.5|3329.7|6078
1734958800000|2024-12-23 13:00:00|3345.8|3344|3314.8|3313|3350.5|3348.7|3305.2|3303.4|7872
1734962400000|2024-12-23 14:00:00|3314.9|3313.1|3309.2|3307.4|3352.7|3350.9|3278.9|3277.1|9872
1734966000000|2024-12-23 15:00:00|3308.9|3307.1|3273.8|3272|3310.5|3308.7|3266|3264.2|10339
1734969600000|2024-12-23 16:00:00|3274|3272.2|3371.1|3369.3|3380.5|3378.7|3267.4|3265.6|9360
1734973200000|2024-12-23 17:00:00|3370.9|3369.1|3333.3|3331.5|3378.9|3377.1|3324.3|3322.5|9558
1734976800000|2024-12-23 18:00:00|3333.2|3331.4|3300.8|3299|3344.9|3343.1|3293.5|3291.7|8006
1734980400000|2024-12-23 19:00:00|3300.7|3298.9|3334.7|3332.9|3351|3349.2|3300.3|3298.5|7530
1734984000000|2024-12-23 20:00:00|3334.6|3332.8|3399.3|3397.5|3411.8|3410|3325.4|3323.6|8848
1734987600000|2024-12-23 21:00:00|3399.4|3397.6|3419.4|3417.6|3456.2|3454.4|3398.6|3396.8|9731
1734991200000|2024-12-23 22:00:00|3419.7|3417.9|3456.1|3454.3|3464|3462.2|3413.7|3411.9|5897
1734994800000|2024-12-23 23:00:00|3456.2|3454.4|3419.1|3417.3|3462.6|3460.8|3412.5|3410.7|7919
1734998400000|2024-12-24 00:00:00|3419.2|3417.4|3415.2|3413.4|3423|3421.2|3386.6|3384.8|7536
1735002000000|2024-12-24 01:00:00|3415.3|3413.5|3380.5|3378.7|3419.6|3417.8|3374|3372.2|6414
1735005600000|2024-12-24 02:00:00|3380.4|3378.6|3369.5|3367.7|3389.5|3387.7|3354.1|3352.3|7459
1735009200000|2024-12-24 03:00:00|3369.6|3367.8|3393.2|3391.4|3395.5|3393.7|3369.3|3367.5|6091
1735012800000|2024-12-24 04:00:00|3393.1|3391.3|3409.4|3407.6|3414.7|3412.9|3383.8|3382|4657
1735016400000|2024-12-24 05:00:00|3409.5|3407.7|3420.3|3418.5|3430.9|3429.1|3404.5|3402.7|4047
1735020000000|2024-12-24 06:00:00|3420.4|3418.6|3390|3388.2|3423.6|3421.8|3383|3381.2|4941
1735023600000|2024-12-24 07:00:00|3389.7|3387.9|3396.6|3394.8|3412.1|3410.3|3381.8|3380|4933
1735027200000|2024-12-24 08:00:00|3397.3|3395.5|3409.5|3407.7|3412.6|3410.8|3388.9|3387.1|6284
1735030800000|2024-12-24 09:00:00|3409.3|3407.5|3395.2|3393.4|3411.2|3409.4|3381.9|3380.1|5377
1735034400000|2024-12-24 10:00:00|3395.3|3393.5|3388.7|3386.9|3401.9|3400.1|3386|3384.2|5136
1735038000000|2024-12-24 11:00:00|3388.6|3386.8|3410.3|3408.5|3412|3410.2|3388|3386.2|4283
1735041600000|2024-12-24 12:00:00|3409.3|3407.5|3402.2|3400.4|3411.9|3410.1|3391.2|3389.4|4948
1735045200000|2024-12-24 13:00:00|3402.6|3400.8|3449.9|3448.1|3453.4|3451.6|3397.5|3395.7|7105
1735048800000|2024-12-24 14:00:00|3450|3448.2|3454.1|3452.3|3468.6|3466.8|3427.8|3426|9373
1735052400000|2024-12-24 15:00:00|3453.7|3451.9|3491.5|3489.7|3508.9|3507.1|3441.8|3440|9057
1735056000000|2024-12-24 16:00:00|3491.4|3489.6|3479|3477.2|3517.2|3515.4|3474.9|3473.1|8111
1735059600000|2024-12-24 17:00:00|3479.5|3477.7|3501.2|3499.4|3510.7|3508.9|3478.5|3476.7|7449
1735063200000|2024-12-24 18:00:00|3501.5|3499.7|3492.7|3490.9|3538.4|3536.6|3484.9|3483.1|7619
1735066800000|2024-12-24 19:00:00|3492.8|3491|3464.7|3462.9|3499|3497.2|3464.4|3462.6|5251
1735070400000|2024-12-24 20:00:00|3465.1|3463.3|3448.6|3446.8|3468.1|3466.3|3430.3|3428.5|6980
1735074000000|2024-12-24 21:00:00|3448.7|3446.9|3488|3486.2|3492.3|3490.5|3445|3443.2|4946
1735160400000|2024-12-25 21:00:00|3491.8|3485|3468.2|3461.4|3491.8|3485|3451|3444.2|3733
1735164000000|2024-12-25 22:00:00|3468.3|3461.5|3473.5|3471.7|3483.5|3481.7|3459.1|3457.3|2671
1735167600000|2024-12-25 23:00:00|3473.6|3471.8|3495.2|3493.4|3498.4|3496.6|3473.1|3471.3|4694
1735171200000|2024-12-26 00:00:00|3495.3|3493.5|3480.8|3479|3513.5|3511.7|3473.4|3471.6|5837
1735174800000|2024-12-26 01:00:00|3480.7|3478.9|3474.6|3472.8|3488.2|3486.4|3462.9|3461.1|5314
1735178400000|2024-12-26 02:00:00|3474.7|3472.9|3458.8|3457|3479.1|3477.3|3454|3452.2|5413
1735182000000|2024-12-26 03:00:00|3458.7|3456.9|3453.8|3452|3464.4|3462.6|3448.4|3446.6|5148
1735185600000|2024-12-26 04:00:00|3453.9|3452.1|3439.6|3437.8|3453.9|3452.1|3426|3424.2|5807
1735189200000|2024-12-26 05:00:00|3439.5|3437.7|3439.2|3437.4|3445|3443.2|3426.3|3424.5|4257
1735192800000|2024-12-26 06:00:00|3439.3|3437.5|3436.8|3435|3448.1|3446.3|3429.6|3427.8|4157
1735196400000|2024-12-26 07:00:00|3436.9|3435.1|3420.4|3418.6|3443.8|3442|3415.7|3413.9|4648
1735200000000|2024-12-26 08:00:00|3420.7|3418.9|3364.2|3362.4|3423.4|3421.6|3344.9|3343.1|9408
1735203600000|2024-12-26 09:00:00|3364.5|3362.7|3369.4|3367.6|3378.7|3376.9|3362.1|3360.3|5468
1735207200000|2024-12-26 10:00:00|3369.7|3367.9|3366.4|3364.6|3375.3|3373.5|3356|3354.2|5027
1735210800000|2024-12-26 11:00:00|3366.3|3364.5|3370.1|3368.3|3381.1|3379.3|3364.7|3362.9|3877
1735214400000|2024-12-26 12:00:00|3370|3368.2|3355.2|3353.4|3370.1|3368.3|3352.1|3350.3|4668
1735218000000|2024-12-26 13:00:00|3355.3|3353.5|3351.5|3349.7|3359.5|3357.7|3333.4|3331.6|5085
1735221600000|2024-12-26 14:00:00|3351.4|3349.6|3337|3335.2|3371.5|3369.7|3325.1|3323.3|8235
1735225200000|2024-12-26 15:00:00|3336.9|3335.1|3341.7|3339.9|3357.8|3356|3326.7|3324.9|8285
1735228800000|2024-12-26 16:00:00|3341.6|3339.8|3354.9|3353.1|3360.4|3358.6|3332.4|3330.6|6885
1735232400000|2024-12-26 17:00:00|3354.7|3352.9|3325.5|3323.7|3363.2|3361.4|3312|3310.2|6528
1735236000000|2024-12-26 18:00:00|3325.3|3323.5|3335.6|3333.8|3337.6|3335.8|3314.8|3313|5943
1735239600000|2024-12-26 19:00:00|3335.5|3333.7|3337.7|3335.9|3340.6|3338.8|3311.8|3310|5322
1735243200000|2024-12-26 20:00:00|3337.6|3335.8|3326.9|3325.1|3340|3338.2|3305.3|3303.5|6473
1735246800000|2024-12-26 21:00:00|3327.1|3325.3|3333.8|3332|3341.1|3339.3|3302.2|3300.4|5991
1735250400000|2024-12-26 22:00:00|3333.9|3332.1|3338.2|3336.4|3347.2|3345.4|3330.9|3329.1|3177
1735254000000|2024-12-26 23:00:00|3338.1|3336.3|3331.6|3329.8|3339.9|3338.1|3307.1|3305.3|6122
1735257600000|2024-12-27 00:00:00|3331.7|3329.9|3343.5|3341.7|3345.8|3344|3314|3312.2|5528
1735261200000|2024-12-27 01:00:00|3343.4|3341.6|3360|3358.2|3368.7|3366.9|3337.6|3335.8|5909
1735264800000|2024-12-27 02:00:00|3359.8|3358|3361.2|3359.4|3384.6|3382.8|3348.5|3346.7|6048
1735268400000|2024-12-27 03:00:00|3361.4|3359.6|3376|3374.2|3381.9|3380.1|3356|3354.2|5332
1735272000000|2024-12-27 04:00:00|3375.7|3373.9|3375|3373.2|3389.3|3387.5|3369.6|3367.8|5150
1735275600000|2024-12-27 05:00:00|3375.9|3374.1|3381.1|3379.3|3381.5|3379.7|3359.4|3357.6|5520
1735279200000|2024-12-27 06:00:00|3381.4|3379.6|3394.6|3392.8|3395.2|3393.4|3368.9|3367.1|5008
1735282800000|2024-12-27 07:00:00|3394.7|3392.9|3322.4|3320.6|3395.6|3393.8|3314.3|3312.5|7380
1735286400000|2024-12-27 08:00:00|3322.5|3320.7|3355.3|3353.5|3368.7|3366.9|3322.1|3320.3|7185
1735290000000|2024-12-27 09:00:00|3355.1|3353.3|3419.8|3418|3439.2|3437.4|3354.3|3352.5|8097
1735293600000|2024-12-27 10:00:00|3419.9|3418.1|3399.3|3397.5|3426.3|3424.5|3382.6|3380.8|5315
1735297200000|2024-12-27 11:00:00|3399.2|3397.4|3416|3414.2|3417.2|3415.4|3393.8|3392|4968
1735300800000|2024-12-27 12:00:00|3415.9|3414.1|3410.7|3408.9|3420.5|3418.7|3404.8|3403|5209
1735304400000|2024-12-27 13:00:00|3410.5|3408.7|3385.1|3383.3|3412.3|3410.5|3376.3|3374.5|6455
1735308000000|2024-12-27 14:00:00|3384.9|3383.1|3356.2|3354.4|3391.1|3389.3|3335.6|3333.8|9046
1735311600000|2024-12-27 15:00:00|3356.5|3354.7|3322.6|3320.8|3357.2|3355.4|3303.3|3301.5|9978
1735315200000|2024-12-27 16:00:00|3322.5|3320.7|3312.7|3310.9|3333.8|3332|3305.4|3303.6|8606
1735318800000|2024-12-27 17:00:00|3312.5|3310.7|3346.2|3344.4|3348.7|3346.9|3302.8|3301|8815
1735322400000|2024-12-27 18:00:00|3346.1|3344.3|3357.7|3355.9|3362.8|3361|3338.4|3336.6|6515
1735326000000|2024-12-27 19:00:00|3357.6|3355.8|3350.9|3349.1|3358.7|3356.9|3339.2|3337.4|5968
1735329600000|2024-12-27 20:00:00|3350.8|3349|3335.9|3334.1|3351.9|3350.1|3331|3329.2|5708
1735333200000|2024-12-27 21:00:00|3336.7|3334.9|3314.2|3312.4|3341.2|3339.4|3314.1|3312.3|5284
1735372800000|2024-12-28 08:00:00|3330.5|3328.7|3340.4|3338.6|3343.2|3341.4|3329.1|3327.3|3423
1735376400000|2024-12-28 09:00:00|3340.3|3338.5|3346.9|3345.1|3355.1|3353.3|3337.9|3336.1|3450
1735380000000|2024-12-28 10:00:00|3347.4|3345.6|3335.7|3333.9|3350|3348.2|3333.2|3331.4|3511
1735383600000|2024-12-28 11:00:00|3335.6|3333.8|3354.4|3352.6|3359.1|3357.3|3335.3|3333.5|3807
1735387200000|2024-12-28 12:00:00|3354.5|3352.7|3348.6|3346.8|3360.7|3358.9|3347.1|3345.3|4646
1735390800000|2024-12-28 13:00:00|3348.5|3346.7|3361.5|3359.7|3365.5|3363.7|3346.2|3344.4|4578
1735394400000|2024-12-28 14:00:00|3361.1|3359.3|3368.6|3366.8|3391.4|3389.6|3359.2|3357.4|7371
1735398000000|2024-12-28 15:00:00|3368.5|3366.7|3363.2|3361.4|3384.1|3382.3|3360.9|3359.1|5936
1735401600000|2024-12-28 16:00:00|3363.3|3361.5|3382.7|3380.9|3382.9|3381.1|3360.8|3359|5546
1735405200000|2024-12-28 17:00:00|3382.9|3381.1|3389.9|3388.1|3408.1|3406.3|3377.2|3375.4|5254
1735408800000|2024-12-28 18:00:00|3390|3388.2|3386.2|3384.4|3393.7|3391.9|3379.9|3378.1|2803
1735412400000|2024-12-28 19:00:00|3386.3|3384.5|3395.9|3394.1|3397.7|3395.9|3386.2|3384.4|3530
1735416000000|2024-12-28 20:00:00|3396|3394.2|3395.8|3394|3399.4|3397.6|3388.1|3386.3|2634
1735419600000|2024-12-28 21:00:00|3395.9|3394.1|3398.9|3397.1|3400.5|3398.7|3384.7|3382.9|2146
1735423200000|2024-12-28 22:00:00|3399|3397.2|3405.5|3403.7|3423.4|3421.6|3392.8|3391|2504
1735426800000|2024-12-28 23:00:00|3405.7|3403.9|3398.7|3396.9|3408.2|3406.4|3392.1|3390.3|3062
1735430400000|2024-12-29 00:00:00|3398.8|3397|3388.7|3386.9|3401.6|3399.8|3381.7|3379.9|4582
1735434000000|2024-12-29 01:00:00|3388.5|3386.7|3373.8|3372|3391.6|3389.8|3371.3|3369.5|2921
1735437600000|2024-12-29 02:00:00|3374.5|3372.7|3383.1|3381.3|3388.4|3386.6|3371.9|3370.1|3303
1735441200000|2024-12-29 03:00:00|3382.8|3381|3377.9|3376.1|3384.6|3382.8|3372.4|3370.6|3308
1735444800000|2024-12-29 04:00:00|3378|3376.2|3383.8|3382|3387|3385.2|3376.1|3374.3|2475
1735448400000|2024-12-29 05:00:00|3383.9|3382.1|3382.8|3381|3386.6|3384.8|3378.8|3377|2787
1735452000000|2024-12-29 06:00:00|3382.9|3381.1|3392.3|3390.5|3393.6|3391.8|3374.9|3373.1|3202
1735455600000|2024-12-29 07:00:00|3392.2|3390.4|3402.4|3400.6|3403.1|3401.3|3387.2|3385.4|2415
1735459200000|2024-12-29 08:00:00|3402.5|3400.7|3392.1|3390.3|3404.5|3402.7|3388.9|3387.1|2818
1735462800000|2024-12-29 09:00:00|3392|3390.2|3401.1|3399.3|3401.6|3399.8|3385.2|3383.4|4053
1735466400000|2024-12-29 10:00:00|3401|3399.2|3399.8|3398|3409.2|3407.4|3397.7|3395.9|3435
1735470000000|2024-12-29 11:00:00|3399.9|3398.1|3393.8|3392|3403.6|3401.8|3393.2|3391.4|2390
1735473600000|2024-12-29 12:00:00|3394|3392.2|3387.4|3385.6|3400.4|3398.6|3386.4|3384.6|3529
1735477200000|2024-12-29 13:00:00|3387.5|3385.7|3394.5|3392.7|3395.7|3393.9|3382.9|3381.1|3339
1735480800000|2024-12-29 14:00:00|3394.7|3392.9|3364.9|3363.1|3406.2|3404.4|3349.1|3347.3|6278
1735484400000|2024-12-29 15:00:00|3364.6|3362.8|3368.4|3366.6|3377.5|3375.7|3359.3|3357.5|3624
1735488000000|2024-12-29 16:00:00|3368.5|3366.7|3351.2|3349.4|3371.4|3369.6|3341|3339.2|5520
1735491600000|2024-12-29 17:00:00|3351.6|3349.8|3356.2|3354.4|3360.1|3358.3|3343.4|3341.6|4422
1735495200000|2024-12-29 18:00:00|3356.1|3354.3|3356.8|3355|3364.8|3363|3345.6|3343.8|3741
1735498800000|2024-12-29 19:00:00|3356|3354.2|3356.7|3354.9|3364.4|3362.6|3351.3|3349.5|2930
1735502400000|2024-12-29 20:00:00|3356.6|3354.8|3355.5|3348.7|3356.6|3354.8|3329.3|3323.9|4340
1735506000000|2024-12-29 21:00:00|3355.1|3348.3|3347.3|3340.5|3365.6|3358.8|3338.7|3331.9|5180
1735509600000|2024-12-29 22:00:00|3347.5|3340.7|3337.3|3330.5|3358.1|3351.3|3323.2|3316.4|4532
1735513200000|2024-12-29 23:00:00|3337.2|3330.4|3351.1|3349.3|3361.5|3359.7|3321.1|3319.3|5676
1735516800000|2024-12-30 00:00:00|3351.5|3349.7|3380.1|3378.3|3386.2|3384.4|3342.7|3340.9|5679
1735520400000|2024-12-30 01:00:00|3380.4|3378.6|3414.7|3412.9|3430.9|3429.1|3377.6|3375.8|7366
1735524000000|2024-12-30 02:00:00|3414.8|3413|3410.9|3409.1|3420|3418.2|3398.5|3396.7|4858
1735527600000|2024-12-30 03:00:00|3411.3|3409.5|3396.7|3394.9|3418.4|3416.6|3396.2|3394.4|3924
1735531200000|2024-12-30 04:00:00|3396.6|3394.8|3385.2|3383.4|3410.2|3408.4|3384.5|3382.7|4863
1735534800000|2024-12-30 05:00:00|3384.8|3383|3401.5|3399.7|3402.8|3401|3381.8|3380|4812
1735538400000|2024-12-30 06:00:00|3401.2|3399.4|3424.2|3422.4|3424.4|3422.6|3400.2|3398.4|4654
1735542000000|2024-12-30 07:00:00|3424.3|3422.5|3421.3|3419.5|3425.8|3424|3403.4|3401.6|4827
1735545600000|2024-12-30 08:00:00|3420.5|3418.7|3416.2|3414.4|3428.6|3426.8|3407.2|3405.4|5349
1735549200000|2024-12-30 09:00:00|3416.1|3414.3|3416.5|3414.7|3422.3|3420.5|3406.9|3405.1|4706
1735552800000|2024-12-30 10:00:00|3416.6|3414.8|3406.5|3404.7|3422.8|3421|3406.2|3404.4|3906
1735556400000|2024-12-30 11:00:00|3406.6|3404.8|3418.3|3416.5|3419.3|3417.5|3389.7|3387.9|3964
1735560000000|2024-12-30 12:00:00|3418.2|3416.4|3404.5|3402.7|3425.7|3423.9|3399.2|3397.4|4522
1735563600000|2024-12-30 13:00:00|3404.4|3402.6|3330.9|3329.1|3408.5|3406.7|3326.2|3324.4|7733
1735567200000|2024-12-30 14:00:00|3330.8|3329|3308.1|3306.3|3347.2|3345.4|3303.4|3301.6|8340
1735570800000|2024-12-30 15:00:00|3308.3|3306.5|3318.1|3316.3|3338|3336.2|3297.2|3295.4|9265
1735574400000|2024-12-30 16:00:00|3318.2|3316.4|3334.3|3332.5|3336.6|3334.8|3311.5|3309.7|7012
1735578000000|2024-12-30 17:00:00|3334.2|3332.4|3386.3|3384.5|3404.6|3402.8|3326.9|3325.1|8611
1735581600000|2024-12-30 18:00:00|3386.4|3384.6|3394|3392.2|3402.9|3401.1|3377.9|3376.1|8622
1735585200000|2024-12-30 19:00:00|3394.1|3392.3|3398.6|3396.8|3404.5|3402.7|3385.6|3383.8|6343
1735588800000|2024-12-30 20:00:00|3398.5|3396.7|3396.2|3394.4|3416.9|3415.1|3393|3391.2|6335
1735592400000|2024-12-30 21:00:00|3395.8|3394|3314.4|3312.6|3397.7|3395.9|3305|3303.2|6784
1735596000000|2024-12-30 22:00:00|3314.3|3312.5|3353.9|3352.1|3362.8|3361|3312.8|3311|5828
1735599600000|2024-12-30 23:00:00|3353.8|3352|3356.5|3354.7|3363.1|3361.3|3342.7|3340.9|4490
1735603200000|2024-12-31 00:00:00|3356.6|3354.8|3324|3322.2|3359.9|3358.1|3322.5|3320.7|5405
1735606800000|2024-12-31 01:00:00|3324.3|3322.5|3335.9|3334.1|3340.3|3338.5|3311|3309.2|6496
1735610400000|2024-12-31 02:00:00|3336.2|3334.4|3338.5|3336.7|3344.5|3342.7|3327.9|3326.1|4498
1735614000000|2024-12-31 03:00:00|3338.4|3336.6|3335.5|3333.7|3342.3|3340.5|3327.7|3325.9|4562
1735617600000|2024-12-31 04:00:00|3335.4|3333.6|3329.3|3327.5|3348.5|3346.7|3325.4|3323.6|3910
1735621200000|2024-12-31 05:00:00|3329.5|3327.7|3340.1|3338.3|3344.2|3342.4|3324.5|3322.7|5018
1735624800000|2024-12-31 06:00:00|3340.2|3338.4|3349.8|3348|3358.9|3357.1|3335.8|3334|5230
1735628400000|2024-12-31 07:00:00|3349.9|3348.1|3349.8|3348|3357.8|3356|3346.4|3344.6|4525
1735632000000|2024-12-31 08:00:00|3349.9|3348.1|3375.1|3373.3|3404.4|3402.6|3348.8|3347|6558
1735635600000|2024-12-31 09:00:00|3375.2|3373.4|3384.6|3382.8|3390|3388.2|3373.4|3371.6|6584
1735639200000|2024-12-31 10:00:00|3384.7|3382.9|3390.7|3388.9|3395.5|3393.7|3375.1|3373.3|5829
1735642800000|2024-12-31 11:00:00|3390.6|3388.8|3390.2|3388.4|3395.1|3393.3|3385|3383.2|4431
1735646400000|2024-12-31 12:00:00|3390.3|3388.5|3388.8|3387|3410|3408.2|3388.4|3386.6|5971
1735650000000|2024-12-31 13:00:00|3389.1|3387.3|3424.7|3422.9|3438|3436.2|3388.7|3386.9|6923
1735653600000|2024-12-31 14:00:00|3424.6|3422.8|3423.7|3421.9|3447.6|3445.8|3416.2|3414.4|7730
1735657200000|2024-12-31 15:00:00|3423.4|3421.6|3409.2|3407.4|3430.5|3428.7|3400.9|3399.1|7874
1735660800000|2024-12-31 16:00:00|3409.4|3407.6|3403|3401.2|3412.2|3410.4|3385.8|3384|5941
1735664400000|2024-12-31 17:00:00|3402.5|3400.7|3359|3357.2|3405.1|3403.3|3326.5|3324.7|7929
1735668000000|2024-12-31 18:00:00|3359.4|3357.6|3357.6|3355.8|3368.9|3367.1|3345.7|3343.9|7110
1735671600000|2024-12-31 19:00:00|3357.5|3355.7|3351.3|3349.5|3364.9|3363.1|3339.5|3337.7|6202
1735675200000|2024-12-31 20:00:00|3351.2|3349.4|3341.5|3339.7|3360.4|3358.6|3331.8|3330|6116
1735678800000|2024-12-31 21:00:00|3341.1|3339.3|3346.9|3345.1|3349.4|3347.6|3326.2|3324.4|4449
1735682400000|2024-12-31 22:00:00|3346.7|3344.9|3346.4|3344.6|3346.7|3344.9|3346.3|3344.5|6
1735765200000|2025-01-01 21:00:00|3343.8|3337|3364.5|3357.7|3367.4|3360.6|3343.8|3337|3456
1735768800000|2025-01-01 22:00:00|3364.7|3357.9|3355.2|3353.4|3368|3366.2|3352.8|3351|1986
1735772400000|2025-01-01 23:00:00|3355.3|3353.5|3354.2|3352.4|3360.7|3358.9|3346.2|3344.4|3771
1735776000000|2025-01-02 00:00:00|3354.1|3352.3|3384.1|3382.3|3394.6|3392.8|3347.9|3346.1|7647
1735779600000|2025-01-02 01:00:00|3384.2|3382.4|3378.1|3376.3|3399.9|3398.1|3372.5|3370.7|6035
1735783200000|2025-01-02 02:00:00|3378.2|3376.4|3392.8|3391|3393.1|3391.3|3372.2|3370.4|5112
1735786800000|2025-01-02 03:00:00|3392.7|3390.9|3383.2|3381.4|3396.4|3394.6|3381.5|3379.7|3924
1735790400000|2025-01-02 04:00:00|3383.3|3381.5|3412.2|3410.4|3421.9|3420.1|3382.2|3380.4|5489
1735794000000|2025-01-02 05:00:00|3412.8|3411|3407.1|3405.3|3413.6|3411.8|3399.4|3397.6|4344
1735797600000|2025-01-02 06:00:00|3407.2|3405.4|3406.2|3404.4|3410.5|3408.7|3397|3395.2|4024
1735801200000|2025-01-02 07:00:00|3406.3|3404.5|3416.3|3414.5|3418.8|3417|3404.4|3402.6|3395
1735804800000|2025-01-02 08:00:00|3416.5|3414.7|3433.6|3431.8|3438.5|3436.7|3409.7|3407.9|3459
1735808400000|2025-01-02 09:00:00|3433|3431.2|3464.2|3462.4|3467.1|3465.3|3430.2|3428.4|3867
1735812000000|2025-01-02 10:00:00|3464.1|3462.3|3466|3464.2|3472.8|3471|3454.7|3452.9|4888
1735815600000|2025-01-02 11:00:00|3466.1|3464.3|3468.3|3466.5|3472|3470.2|3454.3|3452.5|4342
1735819200000|2025-01-02 12:00:00|3468.4|3466.6|3477.8|3476|3478.5|3476.7|3463.1|3461.3|4769
1735822800000|2025-01-02 13:00:00|3477.9|3476.1|3463.4|3461.6|3481.8|3480|3457.5|3455.7|5621
1735826400000|2025-01-02 14:00:00|3463.3|3461.5|3493.2|3491.4|3507|3505.2|3438.2|3436.4|9409
1735830000000|2025-01-02 15:00:00|3493.1|3491.3|3461.1|3459.3|3494.4|3492.6|3454.1|3452.3|9101
1735833600000|2025-01-02 16:00:00|3461.2|3459.4|3468|3466.2|3487.7|3485.9|3445.8|3444|8253
1735837200000|2025-01-02 17:00:00|3467.9|3466.1|3447.8|3446|3477.4|3475.6|3427.6|3425.8|7136
1735840800000|2025-01-02 18:00:00|3447.7|3445.9|3462.7|3460.9|3463.4|3461.6|3438|3436.2|6280
1735844400000|2025-01-02 19:00:00|3462.6|3460.8|3460.8|3459|3472.6|3470.8|3457|3455.2|3751
1735848000000|2025-01-02 20:00:00|3461|3459.2|3450.7|3448.9|3472.8|3471|3449.6|3447.8|5193
1735851600000|2025-01-02 21:00:00|3450.8|3449|3451.9|3450.1|3453.9|3452.1|3440.4|3438.6|4186
1735855200000|2025-01-02 22:00:00|3451.8|3450|3438.1|3436.3|3451.8|3450|3420.4|3418.6|2883
1735858800000|2025-01-02 23:00:00|3438|3436.2|3453.5|3451.7|3454.5|3452.7|3435.1|3433.3|3063
1735862400000|2025-01-03 00:00:00|3453.6|3451.8|3447|3445.2|3463.6|3461.8|3444.2|3442.4|2596
1735866000000|2025-01-03 01:00:00|3445.6|3443.8|3462.2|3460.4|3463.7|3461.9|3441|3439.2|4355
1735869600000|2025-01-03 02:00:00|3462.1|3460.3|3455.8|3454|3474.3|3472.5|3455.4|3453.6|3274
1735873200000|2025-01-03 03:00:00|3455.5|3453.7|3467.9|3466.1|3470.7|3468.9|3454|3452.2|2533
1735876800000|2025-01-03 04:00:00|3468.1|3466.3|3456.2|3454.4|3468.6|3466.8|3453.7|3451.9|3283
1735880400000|2025-01-03 05:00:00|3456.3|3454.5|3453.5|3451.7|3458.6|3456.8|3442.5|3440.7|3110
1735884000000|2025-01-03 06:00:00|3453.4|3451.6|3441.1|3439.3|3459.5|3457.7|3440.1|3438.3|2912
1735887600000|2025-01-03 07:00:00|3440.9|3439.1|3431.1|3429.3|3442.8|3441|3430.3|3428.5|4029
1735891200000|2025-01-03 08:00:00|3431.2|3429.4|3428|3426.2|3441.1|3439.3|3421.3|3419.5|4680
1735894800000|2025-01-03 09:00:00|3428.1|3426.3|3442|3440.2|3449|3447.2|3426.7|3424.9|3970
1735898400000|2025-01-03 10:00:00|3441.9|3440.1|3444.1|3442.3|3450.3|3448.5|3436.5|3434.7|3790
1735902000000|2025-01-03 11:00:00|3444.4|3442.6|3464|3462.2|3466.3|3464.5|3444.4|3442.6|5212
1735905600000|2025-01-03 12:00:00|3463.9|3462.1|3462.2|3460.4|3475.5|3473.7|3459.6|3457.8|5431
1735909200000|2025-01-03 13:00:00|3462.3|3460.5|3479.7|3477.9|3495.6|3493.8|3461.6|3459.8|7508
1735912800000|2025-01-03 14:00:00|3479.8|3478|3525.6|3523.8|3535.3|3533.5|3479.4|3477.6|8707
1735916400000|2025-01-03 15:00:00|3525.7|3523.9|3563.2|3561.4|3573.6|3571.8|3518.5|3516.7|8997
1735920000000|2025-01-03 16:00:00|3563.1|3561.3|3582.7|3580.9|3597.6|3595.8|3563.1|3561.3|7547
1735923600000|2025-01-03 17:00:00|3582.8|3581|3573.5|3571.7|3592.2|3590.4|3571.9|3570.1|5876
1735927200000|2025-01-03 18:00:00|3573.4|3571.6|3604.7|3602.9|3616.3|3614.5|3572.3|3570.5|5730
1735930800000|2025-01-03 19:00:00|3604.6|3602.8|3622.6|3620.8|3630.5|3628.7|3601.3|3599.5|6338
1735934400000|2025-01-03 20:00:00|3622.8|3621|3600.8|3599|3623.3|3621.5|3600.1|3598.3|6246
1735938000000|2025-01-03 21:00:00|3600.9|3599.1|3612.6|3610.8|3616.8|3615|3595.2|3593.4|3217
1735977600000|2025-01-04 08:00:00|3593.5|3591.7|3585|3583.2|3603.3|3601.5|3584.9|3583.1|3235
1735981200000|2025-01-04 09:00:00|3584.9|3583.1|3589.3|3587.5|3595.6|3593.8|3583.5|3581.7|3323
1735984800000|2025-01-04 10:00:00|3589.2|3587.4|3588.3|3586.5|3592.5|3590.7|3573|3571.2|4339
1735988400000|2025-01-04 11:00:00|3588.2|3586.4|3602.1|3600.3|3605.3|3603.5|3584.9|3583.1|3425
1735992000000|2025-01-04 12:00:00|3602|3600.2|3635.3|3633.5|3643.3|3641.5|3600.5|3598.7|6234
1735995600000|2025-01-04 13:00:00|3635.4|3633.6|3644.5|3642.7|3649|3647.2|3627.2|3625.4|5507
1735999200000|2025-01-04 14:00:00|3644.4|3642.6|3637.6|3635.8|3647|3645.2|3633.4|3631.6|4072
1736002800000|2025-01-04 15:00:00|3637.5|3635.7|3608.4|3606.6|3663.2|3661.4|3593.6|3591.8|7344
1736006400000|2025-01-04 16:00:00|3608.5|3606.7|3622.2|3620.4|3629.4|3627.6|3602|3600.2|4447
1736010000000|2025-01-04 17:00:00|3622.3|3620.5|3633.4|3631.6|3634.5|3632.7|3620.7|3618.9|2468
1736013600000|2025-01-04 18:00:00|3633.3|3631.5|3627.5|3625.7|3644.7|3642.9|3620|3618.2|2643
1736017200000|2025-01-04 19:00:00|3627.6|3625.8|3631.9|3630.1|3640|3638.2|3624.4|3622.6|2733
1736020800000|2025-01-04 20:00:00|3632.6|3630.8|3661.2|3659.4|3667.9|3666.1|3632.6|3630.8|3141
1736024400000|2025-01-04 21:00:00|3661|3659.2|3658.9|3657.1|3671.8|3670|3655.1|3653.3|3316
1736028000000|2025-01-04 22:00:00|3659.1|3657.3|3660.7|3658.9|3663.6|3661.8|3647.2|3645.4|1865
1736031600000|2025-01-04 23:00:00|3660.3|3658.5|3657.5|3655.7|3666.3|3664.5|3651.4|3649.6|2122
1736035200000|2025-01-05 00:00:00|3657.6|3655.8|3650.7|3648.9|3675.3|3673.5|3649.1|3647.3|2244
1736038800000|2025-01-05 01:00:00|3650.8|3649|3637.1|3635.3|3652.2|3650.4|3631.6|3629.8|3402
1736042400000|2025-01-05 02:00:00|3637|3635.2|3641.8|3640|3645.8|3644|3635|3633.2|2686
1736046000000|2025-01-05 03:00:00|3640.9|3639.1|3638|3636.2|3642.3|3640.5|3629.6|3627.8|4152
1736049600000|2025-01-05 04:00:00|3638.1|3636.3|3644.4|3642.6|3649|3647.2|3637|3635.2|2891
1736053200000|2025-01-05 05:00:00|3644.5|3642.7|3633.1|3631.3|3644.5|3642.7|3631.2|3629.4|2904
1736056800000|2025-01-05 06:00:00|3633.3|3631.5|3639.1|3637.3|3642.2|3640.4|3629.1|3627.3|2300
1736060400000|2025-01-05 07:00:00|3639.2|3637.4|3632.1|3630.3|3641.7|3639.9|3630.5|3628.7|1816
1736064000000|2025-01-05 08:00:00|3632|3630.2|3620.1|3618.3|3633.9|3632.1|3608.3|3606.5|3395
1736067600000|2025-01-05 09:00:00|3620.2|3618.4|3609.1|3607.3|3623.4|3621.6|3604.5|3602.7|2981
1736071200000|2025-01-05 10:00:00|3609.5|3607.7|3615.4|3613.6|3617.9|3616.1|3604|3602.2|2397
1736074800000|2025-01-05 11:00:00|3615.3|3613.5|3613.5|3611.7|3620.8|3619|3609.5|3607.7|2406
1736078400000|2025-01-05 12:00:00|3613.7|3611.9|3613.8|3612|3622.9|3621.1|3605|3603.2|2502
1736082000000|2025-01-05 13:00:00|3613.7|3611.9|3614.4|3612.6|3627.7|3625.9|3612.5|3610.7|2475
1736085600000|2025-01-05 14:00:00|3614.3|3612.5|3623|3621.2|3629.1|3627.3|3594.3|3592.5|4966
1736089200000|2025-01-05 15:00:00|3622.9|3621.1|3629.9|3628.1|3638.8|3637|3619.4|3617.6|3220
1736092800000|2025-01-05 16:00:00|3629.3|3627.5|3628.2|3626.4|3641.4|3639.6|3624.1|3622.3|2674
1736096400000|2025-01-05 17:00:00|3628.3|3626.5|3628.2|3626.4|3648|3646.2|3622.5|3620.7|3032
1736100000000|2025-01-05 18:00:00|3628.3|3626.5|3630.5|3628.7|3633.4|3631.6|3613|3611.2|3556
1736103600000|2025-01-05 19:00:00|3630.6|3628.8|3637.9|3636.1|3639.8|3638|3626.5|3624.7|2255
1736107200000|2025-01-05 20:00:00|3638|3636.2|3638.6|3631.8|3657.2|3655.4|3633.5|3626.7|3559
1736110800000|2025-01-05 21:00:00|3638.7|3631.9|3648.5|3641.7|3651.4|3644.6|3636.8|3630|3107
1736114400000|2025-01-05 22:00:00|3648.3|3641.5|3645.4|3643.6|3650.1|3648.3|3635.3|3630.6|1977
1736118000000|2025-01-05 23:00:00|3645.2|3643.4|3636.5|3634.7|3655.7|3653.9|3634|3632.2|4703
1736121600000|2025-01-06 00:00:00|3636.4|3634.6|3622.3|3620.5|3655.1|3653.3|3622|3620.2|6647
1736125200000|2025-01-06 01:00:00|3622.2|3620.4|3648.4|3646.6|3655|3653.2|3610.9|3609.1|6079
1736128800000|2025-01-06 02:00:00|3648.3|3646.5|3658.4|3656.6|3684.2|3682.4|3644.9|3643.1|7316
1736132400000|2025-01-06 03:00:00|3658.2|3656.4|3664.7|3662.9|3674.8|3673|3655|3653.2|4317
1736136000000|2025-01-06 04:00:00|3665.6|3663.8|3672.1|3670.3|3678.8|3677|3660.3|3658.5|3163
1736139600000|2025-01-06 05:00:00|3672|3670.2|3680.7|3678.9|3697.3|3695.5|3667|3665.2|5128
1736143200000|2025-01-06 06:00:00|3680.8|3679|3667|3665.2|3685.3|3683.5|3666.7|3664.9|3798
1736146800000|2025-01-06 07:00:00|3666.7|3664.9|3650.6|3648.8|3668|3666.2|3643.1|3641.3|4360
1736150400000|2025-01-06 08:00:00|3650.9|3649.1|3640.6|3638.8|3660.4|3658.6|3636.6|3634.8|3677
1736154000000|2025-01-06 09:00:00|3640.5|3638.7|3644.7|3642.9|3649.8|3648|3640.2|3638.4|3171
1736157600000|2025-01-06 10:00:00|3644.8|3643|3637.7|3635.9|3646.8|3645|3633.6|3631.8|3944
1736161200000|2025-01-06 11:00:00|3637.6|3635.8|3654.2|3652.4|3658.3|3656.5|3635.6|3633.8|4419
1736164800000|2025-01-06 12:00:00|3654|3652.2|3642.1|3640.3|3662.7|3660.9|3641.3|3639.5|4040
1736168400000|2025-01-06 13:00:00|3642|3640.2|3650.5|3648.7|3652.9|3651.1|3625|3623.2|6300
1736172000000|2025-01-06 14:00:00|3650.7|3648.9|3686|3684.2|3703.4|3701.6|3622.3|3620.5|8426
1736175600000|2025-01-06 15:00:00|3685.9|3684.1|3715.9|3714.1|3715.9|3714.1|3673|3671.2|10261
1736179200000|2025-01-06 16:00:00|3716|3714.2|3711.9|3710.1|3747.2|3745.4|3693.9|3692.1|8980
1736182800000|2025-01-06 17:00:00|3711.8|3710|3675.8|3674|3712.1|3710.3|3658|3656.2|7998
1736186400000|2025-01-06 18:00:00|3675.9|3674.1|3684.3|3682.5|3693.9|3692.1|3664|3662.2|5147
1736190000000|2025-01-06 19:00:00|3684.5|3682.7|3689.6|3687.8|3698.5|3696.7|3677.4|3675.6|5983
1736193600000|2025-01-06 20:00:00|3689.5|3687.7|3686.4|3684.6|3706.3|3704.5|3676.1|3674.3|5714
1736197200000|2025-01-06 21:00:00|3686.3|3684.5|3669.8|3668|3692.5|3690.7|3669.1|3667.3|5175
1736200800000|2025-01-06 22:00:00|3669.6|3667.8|3680.4|3678.6|3686.3|3684.5|3669.5|3667.7|2536
1736204400000|2025-01-06 23:00:00|3680.5|3678.7|3689.9|3688.1|3690.5|3688.7|3671.1|3669.3|3406
1736208000000|2025-01-07 00:00:00|3690|3688.2|3677.8|3676|3696.6|3694.8|3675.4|3673.6|4296
1736211600000|2025-01-07 01:00:00|3677.9|3676.1|3696.9|3695.1|3698.9|3697.1|3667|3665.2|4778
1736215200000|2025-01-07 02:00:00|3697.1|3695.3|3679.8|3678|3703.1|3701.3|3679|3677.2|3797
1736218800000|2025-01-07 03:00:00|3679.9|3678.1|3683.9|3682.1|3690.2|3688.4|3676.1|3674.3|3455
1736222400000|2025-01-07 04:00:00|3683.8|3682|3675.9|3674.1|3688.1|3686.3|3675.8|3674|1817
1736226000000|2025-01-07 05:00:00|3676|3674.2|3670.4|3668.6|3677.9|3676.1|3661|3659.2|2594
1736229600000|2025-01-07 06:00:00|3670.5|3668.7|3673.9|3672.1|3677.2|3675.4|3665.2|3663.4|1557
1736233200000|2025-01-07 07:00:00|3673.8|3672|3669.1|3667.3|3681.6|3679.8|3664|3662.2|2202
1736236800000|2025-01-07 08:00:00|3669.5|3667.7|3675.4|3673.6|3680.3|3678.5|3661.6|3659.8|3047
1736240400000|2025-01-07 09:00:00|3675.5|3673.7|3661.9|3660.1|3677.6|3675.8|3654.1|3652.3|3180
1736244000000|2025-01-07 10:00:00|3662|3660.2|3658.3|3656.5|3666.9|3665.1|3652.2|3650.4|3406
1736247600000|2025-01-07 11:00:00|3658.2|3656.4|3639.9|3638.1|3659.8|3658|3626.6|3624.8|5073
1736251200000|2025-01-07 12:00:00|3640|3638.2|3633.8|3632|3644.7|3642.9|3626.9|3625.1|4758
1736254800000|2025-01-07 13:00:00|3634.2|3632.4|3637|3635.2|3646.7|3644.9|3631.7|3629.9|3920
1736258400000|2025-01-07 14:00:00|3637.1|3635.3|3572.9|3571.1|3643.6|3641.8|3537.8|3530.8|7164
1736262000000|2025-01-07 15:00:00|3566.6|3564.8|3461.9|3460.1|3581.5|3579.7|3415.4|3413.6|12294
1736265600000|2025-01-07 16:00:00|3461.8|3460|3458|3456.2|3491.8|3490|3447.3|3445.5|9394
1736269200000|2025-01-07 17:00:00|3458.1|3456.3|3441.9|3440.1|3470.6|3468.8|3421|3419.2|8991
1736272800000|2025-01-07 18:00:00|3442|3440.2|3420.9|3419.1|3459|3457.2|3412.4|3410.6|8153
1736276400000|2025-01-07 19:00:00|3420.7|3418.9|3385|3383.2|3436.9|3435.1|3375.2|3373.4|7773
1736280000000|2025-01-07 20:00:00|3385.2|3383.4|3395.2|3393.4|3399.5|3397.7|3364|3362.2|9714
1736283600000|2025-01-07 21:00:00|3394.7|3392.9|3363.4|3361.6|3413.4|3411.6|3362.1|3360.3|7031
1736287200000|2025-01-07 22:00:00|3363.9|3362.1|3397.5|3395.7|3398.4|3396.6|3357|3355.2|4385
1736290800000|2025-01-07 23:00:00|3397.3|3395.5|3381.5|3379.7|3397.3|3395.5|3375.3|3373.5|5047
1736294400000|2025-01-08 00:00:00|3381.4|3379.6|3412|3410.2|3415.6|3413.8|3378.7|3376.9|5395
1736298000000|2025-01-08 01:00:00|3412.2|3410.4|3391.1|3389.3|3412.2|3410.4|3374.9|3373.1|4802
1736301600000|2025-01-08 02:00:00|3391|3389.2|3382.9|3381.1|3403.7|3401.9|3382.7|3380.9|4824
1736305200000|2025-01-08 03:00:00|3383|3381.2|3360.8|3359|3387.7|3385.9|3343|3341.2|7664
1736308800000|2025-01-08 04:00:00|3360.9|3359.1|3348.6|3346.8|3373.6|3371.8|3343|3341.2|6627
1736312400000|2025-01-08 05:00:00|3348.7|3346.9|3351.9|3350.1|3373|3371.2|3337.1|3335.3|6549
1736316000000|2025-01-08 06:00:00|3351.8|3350|3308.5|3306.7|3363|3361.2|3307.1|3305.3|8507
1736319600000|2025-01-08 07:00:00|3308.7|3306.9|3353.9|3352.1|3359|3357.2|3307|3305.2|6824
1736323200000|2025-01-08 08:00:00|3353.8|3352|3365.8|3364|3376.9|3375.1|3350.5|3348.7|5536
1736326800000|2025-01-08 09:00:00|3365.7|3363.9|3347.3|3345.5|3374.7|3372.9|3346|3344.2|5065
1736330400000|2025-01-08 10:00:00|3347.4|3345.6|3362.3|3360.5|3373.2|3371.4|3346.2|3344.4|5021
1736334000000|2025-01-08 11:00:00|3362.6|3360.8|3349.7|3347.9|3367.9|3366.1|3323.4|3321.6|7053
1736337600000|2025-01-08 12:00:00|3349.6|3347.8|3339.2|3337.4|3360.8|3359|3338.3|3336.5|7541
1736341200000|2025-01-08 13:00:00|3339.4|3337.6|3358.5|3356.7|3366.5|3364.7|3339.3|3337.5|8308
1736344800000|2025-01-08 14:00:00|3358.6|3356.8|3369.6|3367.8|3381|3379.2|3347.8|3346|9177
1736348400000|2025-01-08 15:00:00|3370.2|3368.4|3347.3|3345.5|3386.9|3385.1|3332.5|3330.7|9542
1736352000000|2025-01-08 16:00:00|3347.2|3345.4|3313.5|3311.7|3348.2|3346.4|3311.3|3309.5|9226
1736355600000|2025-01-08 17:00:00|3313.4|3311.6|3262.9|3261.1|3319.8|3318|3208|3206.2|11165
1736359200000|2025-01-08 18:00:00|3263|3261.2|3283.3|3281.5|3331.3|3329.5|3259.1|3257.3|10188
1736362800000|2025-01-08 19:00:00|3284.3|3282.5|3280.5|3278.7|3310|3308.2|3272.3|3270.5|8808
1736366400000|2025-01-08 20:00:00|3280.6|3278.8|3285.7|3283.9|3292.1|3290.3|3265.6|3263.8|6792
1736370000000|2025-01-08 21:00:00|3286|3284.2|3299.1|3297.3|3305.7|3303.9|3270|3268.2|6571
1736373600000|2025-01-08 22:00:00|3299|3297.2|3333.3|3331.5|3333.9|3332.1|3298.7|3296.9|4010
1736377200000|2025-01-08 23:00:00|3333.2|3331.4|3327.2|3325.4|3335.2|3333.4|3316.5|3314.7|3673
1736380800000|2025-01-09 00:00:00|3327.1|3325.3|3342.2|3340.4|3343.5|3341.7|3318.6|3316.8|3997
1736384400000|2025-01-09 01:00:00|3341.9|3340.1|3346.1|3344.3|3357.7|3355.9|3335.6|3333.8|5051
1736388000000|2025-01-09 02:00:00|3346.2|3344.4|3340.6|3338.8|3351.6|3349.8|3306.8|3305|7054
1736391600000|2025-01-09 03:00:00|3340.7|3338.9|3323.9|3322.1|3342.4|3340.6|3316.4|3314.6|5032
1736395200000|2025-01-09 04:00:00|3323.8|3322|3339.6|3337.8|3342.9|3341.1|3311.6|3309.8|5218
1736398800000|2025-01-09 05:00:00|3339.5|3337.7|3328.2|3326.4|3342.1|3340.3|3324.3|3322.5|4732
1736402400000|2025-01-09 06:00:00|3328.1|3326.3|3315.7|3313.9|3334.4|3332.6|3314.7|3312.9|4874
1736406000000|2025-01-09 07:00:00|3315.8|3314|3288.6|3286.8|3323.9|3322.1|3281.6|3279.8|6588
1736409600000|2025-01-09 08:00:00|3288.7|3286.9|3309.7|3307.9|3325.4|3323.6|3268.1|3266.3|7186
1736413200000|2025-01-09 09:00:00|3309.8|3308|3316.8|3315|3327.2|3325.4|3306.3|3304.5|4823
1736416800000|2025-01-09 10:00:00|3317.1|3315.3|3311|3309.2|3321.3|3319.5|3284.6|3282.8|4473
1736420400000|2025-01-09 11:00:00|3310.2|3308.4|3300.3|3298.5|3325.4|3323.6|3292.3|3290.5|5096
1736424000000|2025-01-09 12:00:00|3300.4|3298.6|3295.2|3293.4|3309.3|3307.5|3279.7|3277.9|6461
1736427600000|2025-01-09 13:00:00|3295.1|3293.3|3220.6|3218.8|3298.3|3296.5|3213|3211.2|9144
1736431200000|2025-01-09 14:00:00|3220.3|3218.5|3250.2|3248.4|3252.4|3250.6|3209.9|3208.1|10028
1736434800000|2025-01-09 15:00:00|3250.3|3248.5|3320.4|3318.6|3337|3335.2|3243.1|3241.3|9883
1736438400000|2025-01-09 16:00:00|3320.3|3318.5|3302.8|3301|3328.4|3326.6|3287.8|3286|7969
1736442000000|2025-01-09 17:00:00|3302.9|3301.1|3251.4|3249.6|3304.6|3302.8|3236.3|3234.5|8262
1736445600000|2025-01-09 18:00:00|3251.1|3249.3|3260.9|3259.1|3271.4|3269.6|3246.1|3244.3|7811
1736449200000|2025-01-09 19:00:00|3261.1|3259.3|3195.7|3193.9|3269.7|3267.9|3193.2|3191.4|7779
1736452800000|2025-01-09 20:00:00|3195.8|3194|3195.8|3194|3214.3|3212.5|3158.2|3156.4|10154
1736456400000|2025-01-09 21:00:00|3196|3194.2|3208.5|3206.7|3227.2|3225.4|3190.6|3188.8|7617
1736460000000|2025-01-09 22:00:00|3208|3206.2|3225.1|3223.3|3239.9|3238.1|3188.7|3186.9|5375
1736463600000|2025-01-09 23:00:00|3225.3|3223.5|3220.1|3218.3|3234.5|3232.7|3210.3|3208.5|5277
1736467200000|2025-01-10 00:00:00|3220.2|3218.4|3223.6|3221.8|3234.6|3232.8|3214.8|3213|5859
1736470800000|2025-01-10 01:00:00|3223.5|3221.7|3237.8|3236|3241.1|3239.3|3214.4|3212.6|5347
1736474400000|2025-01-10 02:00:00|3237.3|3235.5|3241.8|3240|3261|3259.2|3231.5|3229.7|4717
1736478000000|2025-01-10 03:00:00|3242.7|3240.9|3255.4|3253.6|3256.8|3255|3239.1|3237.3|3374
1736481600000|2025-01-10 04:00:00|3255.6|3253.8|3254.7|3252.9|3265.9|3264.1|3247.3|3245.5|4415
1736485200000|2025-01-10 05:00:00|3254.8|3253|3264.8|3263|3282.3|3280.5|3243.3|3241.5|5418
1736488800000|2025-01-10 06:00:00|3264.6|3262.8|3279|3277.2|3281.6|3279.8|3260.8|3259|5235
1736492400000|2025-01-10 07:00:00|3278.9|3277.1|3297.1|3295.3|3314.3|3312.5|3271.9|3270.1|7076
1736496000000|2025-01-10 08:00:00|3296.9|3295.1|3297.3|3295.5|3302.8|3301|3289.2|3287.4|6084
1736499600000|2025-01-10 09:00:00|3297.1|3295.3|3303.2|3301.4|3311.4|3309.6|3291|3289.2|5386
1736503200000|2025-01-10 10:00:00|3304.1|3302.3|3319.5|3317.7|3322.5|3320.7|3299.1|3297.3|4456
1736506800000|2025-01-10 11:00:00|3319.3|3317.5|3312.5|3310.7|3321.2|3319.4|3296.8|3295|5445
1736510400000|2025-01-10 12:00:00|3312.6|3310.8|3311.4|3309.6|3313.7|3311.9|3293.8|3292|4437
1736514000000|2025-01-10 13:00:00|3311.3|3309.5|3244.2|3242.4|3317.9|3316.1|3217.4|3215.6|9336
1736517600000|2025-01-10 14:00:00|3244.7|3242.9|3257.5|3255.7|3280|3278.2|3236.3|3234.5|11179
1736521200000|2025-01-10 15:00:00|3255.8|3254|3245.5|3243.7|3277.2|3275.4|3196|3194.2|11486
1736524800000|2025-01-10 16:00:00|3245.6|3243.8|3248.2|3246.4|3262.9|3261.1|3231.8|3230|9403
1736528400000|2025-01-10 17:00:00|3248.3|3246.5|3316.1|3314.3|3322.2|3320.4|3242.8|3241|9140
1736532000000|2025-01-10 18:00:00|3316|3314.2|3287.6|3285.8|3316|3314.2|3282.6|3280.8|9147
1736535600000|2025-01-10 19:00:00|3287.8|3286|3296.7|3294.9|3300.6|3298.8|3271.4|3269.6|7761
1736539200000|2025-01-10 20:00:00|3296.5|3294.7|3261|3259.2|3296.5|3294.7|3257.9|3256.1|7223
1736542800000|2025-01-10 21:00:00|3260.7|3258.9|3266.6|3264.8|3274.9|3273.1|3257.2|3255.4|3836
1736582400000|2025-01-11 08:00:00|3265.5|3263.7|3224.3|3222.5|3265.5|3263.7|3218.8|3217|2140
1736586000000|2025-01-11 09:00:00|3224.2|3222.4|3243.8|3242|3244.3|3242.5|3223.4|3221.6|3238
1736589600000|2025-01-11 10:00:00|3243.9|3242.1|3255.8|3254|3255.9|3254.1|3242.8|3241|3332
1736593200000|2025-01-11 11:00:00|3255.7|3253.9|3273|3271.2|3279.5|3277.7|3253.4|3251.6|4271
1736596800000|2025-01-11 12:00:00|3272.9|3271.1|3272|3270.2|3280.6|3278.8|3267|3265.2|3631
1736600400000|2025-01-11 13:00:00|3272.8|3271|3267.6|3265.8|3275.1|3273.3|3258.2|3256.4|2993
1736604000000|2025-01-11 14:00:00|3268|3266.2|3277.7|3275.9|3279.5|3277.7|3257.9|3256.1|4117
1736607600000|2025-01-11 15:00:00|3277.8|3276|3270.8|3269|3281.7|3279.9|3266.1|3264.3|4681
1736611200000|2025-01-11 16:00:00|3270.9|3269.1|3274.3|3272.5|3277.8|3276|3261.6|3259.8|4261
1736614800000|2025-01-11 17:00:00|3274.2|3272.4|3271.1|3269.3|3274.9|3273.1|3258.6|3256.8|4774
1736618400000|2025-01-11 18:00:00|3271.2|3269.4|3277.2|3275.4|3279.7|3277.9|3266.3|3264.5|4344
1736622000000|2025-01-11 19:00:00|3277.1|3275.3|3277.4|3275.6|3282.7|3280.9|3268.4|3266.6|3967
1736625600000|2025-01-11 20:00:00|3277.5|3275.7|3299.3|3297.5|3300.2|3298.4|3274.5|3272.7|4500
1736629200000|2025-01-11 21:00:00|3299.6|3297.8|3306.9|3305.1|3320|3318.2|3298.4|3296.6|5749
1736632800000|2025-01-11 22:00:00|3307.5|3305.7|3288.3|3286.5|3308.3|3306.5|3286.2|3284.4|4276
1736636400000|2025-01-11 23:00:00|3288.6|3286.8|3283.1|3281.3|3294.6|3292.8|3281.4|3279.6|4473
1736640000000|2025-01-12 00:00:00|3283|3281.2|3282.7|3280.9|3286.6|3284.8|3278.6|3276.8|4892
1736643600000|2025-01-12 01:00:00|3282.8|3281|3288.4|3286.6|3289.1|3287.3|3273.7|3271.9|4121
1736647200000|2025-01-12 02:00:00|3288.5|3286.7|3289.3|3287.5|3289.3|3287.5|3279|3277.2|2519
1736650800000|2025-01-12 03:00:00|3289.1|3287.3|3285.3|3283.5|3290.1|3288.3|3277.5|3275.7|2306
1736654400000|2025-01-12 04:00:00|3285.2|3283.4|3283.1|3281.3|3289.1|3287.3|3279.6|3277.8|2638
1736658000000|2025-01-12 05:00:00|3283|3281.2|3279|3277.2|3284.8|3283|3273.6|3271.8|3388
1736661600000|2025-01-12 06:00:00|3279.1|3277.3|3269.5|3267.7|3280.6|3278.8|3266.8|3265|3041
1736665200000|2025-01-12 07:00:00|3269.6|3267.8|3265.9|3264.1|3273.1|3271.3|3262.7|3260.9|2676
1736668800000|2025-01-12 08:00:00|3266|3264.2|3239.3|3237.5|3270.5|3268.7|3234.6|3232.8|2649
1736672400000|2025-01-12 09:00:00|3239.4|3237.6|3237.9|3236.1|3244.4|3242.6|3223.8|3222|3917
1736676000000|2025-01-12 10:00:00|3237.8|3236|3243.8|3242|3245.8|3244|3233.2|3231.4|3190
1736679600000|2025-01-12 11:00:00|3243.9|3242.1|3252.2|3250.4|3257.5|3255.7|3240.1|3238.3|3810
1736683200000|2025-01-12 12:00:00|3252.3|3250.5|3261.9|3260.1|3262.7|3260.9|3247.1|3245.3|1242
1736686800000|2025-01-12 13:00:00|3250.3|3248.5|3266|3264.2|3269.9|3268.1|3247.4|3245.6|3297
1736690400000|2025-01-12 14:00:00|3266.3|3264.5|3268.2|3266.4|3279.5|3277.7|3264.6|3262.8|4021
1736694000000|2025-01-12 15:00:00|3268.3|3266.5|3284.7|3282.9|3294.1|3292.3|3264.5|3262.7|4738
1736697600000|2025-01-12 16:00:00|3285|3283.2|3280.9|3279.1|3287.6|3285.8|3268.2|3266.4|4196
1736701200000|2025-01-12 17:00:00|3281.1|3279.3|3287.6|3285.8|3291.5|3289.7|3277.2|3275.4|3002
1736704800000|2025-01-12 18:00:00|3287.5|3285.7|3284.6|3282.8|3299.3|3297.5|3279.9|3278.1|2275
1736708400000|2025-01-12 19:00:00|3284.3|3282.5|3279.6|3277.8|3288.5|3286.7|3276.1|3274.3|1903
1736712000000|2025-01-12 20:00:00|3279.7|3277.9|3283.6|3276.8|3288.6|3286.8|3275.3|3268.5|2407
1736715600000|2025-01-12 21:00:00|3283.8|3277|3268.2|3261.4|3284.8|3278|3265.7|3258.9|4067
1736719200000|2025-01-12 22:00:00|3268.1|3261.3|3239.7|3237.9|3268.9|3265.8|3234.2|3232.4|4942
1736722800000|2025-01-12 23:00:00|3239.9|3238.1|3266.9|3265.1|3268.7|3266.9|3238.2|3236.4|5918
1736726400000|2025-01-13 00:00:00|3267.1|3265.3|3308.2|3306.4|3337.7|3335.9|3264.8|3263|7508
1736730000000|2025-01-13 01:00:00|3308.1|3306.3|3260.9|3259.1|3312|3310.2|3252.5|3250.7|7550
1736733600000|2025-01-13 02:00:00|3260.8|3259|3255.2|3253.4|3270.4|3268.6|3236.3|3234.5|6808
1736737200000|2025-01-13 03:00:00|3254.9|3253.1|3242|3240.2|3266.7|3264.9|3235.1|3233.3|6464
1736740800000|2025-01-13 04:00:00|3241.8|3240|3237.6|3235.8|3259.8|3258|3237.6|3235.8|5849
1736744400000|2025-01-13 05:00:00|3237.7|3235.9|3224.4|3222.6|3238.1|3236.3|3212.4|3210.6|6349
1736748000000|2025-01-13 06:00:00|3224.7|3222.9|3190|3188.2|3232.9|3231.1|3180.1|3178.3|7396
1736751600000|2025-01-13 07:00:00|3190.1|3188.3|3200.2|3198.4|3209|3207.2|3182.4|3180.6|5960
1736755200000|2025-01-13 08:00:00|3200.1|3198.3|3168|3166.2|3204.4|3202.6|3160.1|3158.3|6117
1736758800000|2025-01-13 09:00:00|3167.8|3166|3154|3152.2|3174.9|3173.1|3124.2|3122.4|7932
1736762400000|2025-01-13 10:00:00|3153.7|3151.9|3116|3114.2|3155.2|3153.4|3104.3|3102.5|7986
1736766000000|2025-01-13 11:00:00|3116.1|3114.3|3054.2|3052.4|3121.6|3119.8|3052.7|3050.9|7822
1736769600000|2025-01-13 12:00:00|3054.1|3052.3|3043.9|3042.1|3082.1|3080.3|3036.5|3034.7|9326
1736773200000|2025-01-13 13:00:00|3044|3042.2|3058|3056.2|3088.5|3086.7|3031|3029.2|8403
1736776800000|2025-01-13 14:00:00|3057.9|3056.1|3033.9|3032.1|3059|3057.2|2925.1|2923.3|10139
1736780400000|2025-01-13 15:00:00|3034.1|3032.3|3048.9|3047.1|3078.1|3076.3|3025.3|3023.5|10554
1736784000000|2025-01-13 16:00:00|3049|3047.2|3009.3|3007.5|3060.2|3058.4|3006|3004.2|9235
1736787600000|2025-01-13 17:00:00|3009.7|3007.9|3020.2|3018.4|3037.1|3035.3|3004.5|3002.7|9022
1736791200000|2025-01-13 18:00:00|3020.3|3018.5|3007|3005.2|3033.7|3031.9|2985.8|2984|9190
1736794800000|2025-01-13 19:00:00|3007.1|3005.3|3024|3022.2|3037.1|3035.3|2992.2|2990.4|8956
1736798400000|2025-01-13 20:00:00|3023.8|3022|3101|3099.2|3104|3102.2|3010.6|3008.8|8419
1736802000000|2025-01-13 21:00:00|3098.5|3096.7|3114.2|3112.4|3120.1|3118.3|3087.1|3085.3|8057
1736805600000|2025-01-13 22:00:00|3114.4|3112.6|3132.1|3130.3|3143.4|3141.6|3112.2|3110.4|4952
1736809200000|2025-01-13 23:00:00|3132.8|3131|3137.2|3135.4|3141.1|3139.3|3125.7|3123.9|4364
1736812800000|2025-01-14 00:00:00|3137.4|3135.6|3134.1|3132.3|3148.5|3146.7|3125.2|3123.4|5988
1736816400000|2025-01-14 01:00:00|3134.2|3132.4|3139|3137.2|3159.3|3157.5|3134.1|3132.3|6021
1736820000000|2025-01-14 02:00:00|3138.8|3137|3157.3|3155.5|3166.8|3165|3131.8|3130|5078
1736823600000|2025-01-14 03:00:00|3157|3155.2|3158.6|3156.8|3175.5|3173.7|3154.7|3152.9|4130
1736827200000|2025-01-14 04:00:00|3158.7|3156.9|3171.9|3170.1|3174.8|3173|3158.7|3156.9|3407
1736830800000|2025-01-14 05:00:00|3172|3170.2|3161.7|3159.9|3182|3180.2|3159.2|3157.4|3964
1736834400000|2025-01-14 06:00:00|3161.9|3160.1|3183.4|3181.6|3186.7|3184.9|3157.7|3155.9|4039
1736838000000|2025-01-14 07:00:00|3183.6|3181.8|3170.6|3168.8|3189.6|3187.8|3170|3168.2|3531
1736841600000|2025-01-14 08:00:00|3170.5|3168.7|3183.2|3181.4|3191.7|3189.9|3168.5|3166.7|4975
1736845200000|2025-01-14 09:00:00|3183.5|3181.7|3244.3|3242.5|3256.8|3255|3178|3176.2|7663
1736848800000|2025-01-14 10:00:00|3244.4|3242.6|3235.2|3233.4|3245.2|3243.4|3221|3219.2|4679
1736852400000|2025-01-14 11:00:00|3235.3|3233.5|3217.4|3215.6|3235.7|3233.9|3210.5|3208.7|3564
1736856000000|2025-01-14 12:00:00|3217.5|3215.7|3182.9|3181.1|3219.8|3218|3180.2|3178.4|4627
1736859600000|2025-01-14 13:00:00|3183.3|3181.5|3208.7|3206.9|3233|3231.2|3178.5|3176.7|6960
1736863200000|2025-01-14 14:00:00|3208.6|3206.8|3191.6|3189.8|3233.7|3231.9|3187.1|3185.3|8386
1736866800000|2025-01-14 15:00:00|3191.7|3189.9|3199.4|3197.6|3216.4|3214.6|3187.1|3185.3|7767
1736870400000|2025-01-14 16:00:00|3199.1|3197.3|3190.7|3188.9|3203.6|3201.8|3171.6|3169.8|7593
1736874000000|2025-01-14 17:00:00|3190.6|3188.8|3212|3210.2|3212.3|3210.5|3183.3|3181.5|6118
1736877600000|2025-01-14 18:00:00|3211.8|3210|3224.1|3222.3|3232.3|3230.5|3206.4|3204.6|5808
1736881200000|2025-01-14 19:00:00|3224.3|3222.5|3213.4|3211.6|3235.5|3233.7|3211.6|3209.8|5012
1736884800000|2025-01-14 20:00:00|3213.6|3211.8|3221.4|3219.6|3225.5|3223.7|3193.9|3192.1|5516
1736888400000|2025-01-14 21:00:00|3221.8|3220|3215.7|3213.9|3233.7|3231.9|3212.3|3210.5|2955
1736892000000|2025-01-14 22:00:00|3215.8|3214|3235.2|3233.4|3240.5|3238.7|3213.1|3211.3|1951
1736895600000|2025-01-14 23:00:00|3235|3233.2|3225.2|3223.4|3237.9|3236.1|3222.4|3220.6|2666
1736899200000|2025-01-15 00:00:00|3225.3|3223.5|3221.9|3220.1|3242.1|3240.3|3217.3|3215.5|4603
1736902800000|2025-01-15 01:00:00|3221.6|3219.8|3229.6|3227.8|3245|3243.2|3217.3|3215.5|4520
1736906400000|2025-01-15 02:00:00|3229.7|3227.9|3212.5|3210.7|3239.1|3237.3|3205.4|3203.6|4421
1736910000000|2025-01-15 03:00:00|3212.6|3210.8|3240.5|3238.7|3240.5|3238.7|3208|3206.2|3121
1736913600000|2025-01-15 04:00:00|3241.2|3239.4|3226.3|3224.5|3251.5|3249.7|3221.6|3219.8|3806
1736917200000|2025-01-15 05:00:00|3225.8|3224|3229.3|3227.5|3234.9|3233.1|3214.8|3213|2429
1736920800000|2025-01-15 06:00:00|3229.4|3227.6|3229.4|3227.6|3232.6|3230.8|3216|3214.2|1949
1736924400000|2025-01-15 07:00:00|3229.3|3227.5|3232.5|3230.7|3250.6|3248.8|3229.2|3227.4|2575
1736928000000|2025-01-15 08:00:00|3232.6|3230.8|3232.2|3230.4|3248.1|3246.3|3229.8|3228|2511
1736931600000|2025-01-15 09:00:00|3232.3|3230.5|3199.1|3197.3|3237.5|3235.7|3196.5|3194.7|3752
1736935200000|2025-01-15 10:00:00|3199|3197.2|3209.1|3207.3|3218|3216.2|3197.2|3195.4|2256
1736938800000|2025-01-15 11:00:00|3209|3207.2|3199.3|3197.5|3209.4|3207.6|3185.9|3184.1|3516
1736942400000|2025-01-15 12:00:00|3199.2|3197.4|3201.4|3199.6|3211.2|3209.4|3186.1|3184.3|3810
1736946000000|2025-01-15 13:00:00|3201.6|3199.8|3299.4|3297.6|3299.6|3297.8|3201.3|3199.5|6439
1736949600000|2025-01-15 14:00:00|3299.6|3297.8|3330.4|3328.6|3332.9|3331.1|3276.3|3274.5|8333
1736953200000|2025-01-15 15:00:00|3330.6|3328.8|3335.8|3334|3354.5|3352.7|3326.9|3325.1|7352
1736956800000|2025-01-15 16:00:00|3335.6|3333.8|3340.6|3338.8|3367.9|3366.1|3335.6|3333.8|5736
1736960400000|2025-01-15 17:00:00|3340.5|3338.7|3327.1|3325.3|3360.6|3358.8|3325.3|3323.5|5431
1736964000000|2025-01-15 18:00:00|3327.2|3325.4|3373.6|3371.8|3376.2|3374.4|3327.1|3325.3|2812
1736967600000|2025-01-15 19:00:00|3373.1|3371.3|3436.1|3434.3|3443.9|3442.1|3369.8|3368|3307
1736971200000|2025-01-15 20:00:00|3436.4|3434.6|3435|3433.2|3476|3474.2|3433.3|3431.5|4723
1736974800000|2025-01-15 21:00:00|3434.2|3432.4|3433.3|3431.5|3449|3447.2|3426|3424.2|3101
1736978400000|2025-01-15 22:00:00|3433.5|3431.7|3432|3430.2|3437.4|3435.6|3419.9|3418.1|1652
1736982000000|2025-01-15 23:00:00|3432.3|3430.5|3452.6|3450.8|3454.5|3452.7|3422|3420.2|3804
1736985600000|2025-01-16 00:00:00|3452.4|3450.6|3399.7|3397.9|3461|3459.2|3388.9|3387.1|6413
1736989200000|2025-01-16 01:00:00|3400.5|3398.7|3404.4|3402.6|3414.9|3413.1|3394.3|3392.5|3756
1736992800000|2025-01-16 02:00:00|3404.3|3402.5|3385.7|3383.9|3407.1|3405.3|3382.2|3380.4|4102
1736996400000|2025-01-16 03:00:00|3385.6|3383.8|3363.5|3361.7|3388.6|3386.8|3347.5|3345.7|3779
1737000000000|2025-01-16 04:00:00|3363.4|3361.6|3375.3|3373.5|3376.2|3374.4|3362|3360.2|1601
1737003600000|2025-01-16 05:00:00|3375.2|3373.4|3368.7|3366.9|3377.1|3375.3|3366.3|3364.5|2564
1737007200000|2025-01-16 06:00:00|3368.8|3367|3381|3379.2|3388.3|3386.5|3363.2|3361.4|3261
1737010800000|2025-01-16 07:00:00|3380.9|3379.1|3384.5|3382.7|3392|3390.2|3378.6|3376.8|2885
1737014400000|2025-01-16 08:00:00|3384.6|3382.8|3316.5|3314.7|3386.1|3384.3|3303.5|3301.7|5633
1737018000000|2025-01-16 09:00:00|3316.6|3314.8|3336|3334.2|3337.8|3336|3300.8|3299|4440
1737021600000|2025-01-16 10:00:00|3337.7|3335.9|3334|3332.2|3342.4|3340.6|3328.8|3327|2066
1737025200000|2025-01-16 11:00:00|3334.1|3332.3|3351.3|3349.5|3356.4|3354.6|3321.6|3319.8|5359
1737028800000|2025-01-16 12:00:00|3351.4|3349.6|3357.1|3355.3|3364.8|3363|3341.7|3339.9|3858
1737032400000|2025-01-16 13:00:00|3358|3356.2|3328.7|3326.9|3359.3|3357.5|3311.1|3309.3|7804
1737036000000|2025-01-16 14:00:00|3328.8|3327|3277.2|3275.4|3343.5|3341.7|3265.1|3263.3|8795
1737039600000|2025-01-16 15:00:00|3277.5|3275.7|3332.7|3330.9|3333.3|3331.5|3269.3|3267.5|9454
1737043200000|2025-01-16 16:00:00|3332.6|3330.8|3340.7|3338.9|3361.8|3360|3330|3328.2|8292
1737046800000|2025-01-16 17:00:00|3340.8|3339|3344.3|3342.5|3366|3364.2|3330.9|3329.1|6882
1737050400000|2025-01-16 18:00:00|3344.1|3342.3|3326.1|3324.3|3351.3|3349.5|3310.4|3308.6|6285
1737054000000|2025-01-16 19:00:00|3326|3324.2|3344.9|3343.1|3346.7|3344.9|3319.3|3317.5|6332
1737057600000|2025-01-16 20:00:00|3344.8|3343|3337.8|3336|3354|3352.2|3326.2|3324.4|4570
1737061200000|2025-01-16 21:00:00|3337.7|3335.9|3320.1|3318.3|3339|3337.2|3312|3310.2|5409
1737064800000|2025-01-16 22:00:00|3320|3318.2|3297.8|3296|3320|3318.2|3269.2|3267.4|4267
1737068400000|2025-01-16 23:00:00|3297.7|3295.9|3308.5|3306.7|3313|3311.2|3290.8|3289|5804
1737072000000|2025-01-17 00:00:00|3308.6|3306.8|3313.7|3311.9|3318.4|3316.6|3308.1|3306.3|4294
1737075600000|2025-01-17 01:00:00|3314|3312.2|3385.8|3384|3390.7|3388.9|3314|3312.2|5586
1737079200000|2025-01-17 02:00:00|3385.7|3383.9|3373.3|3371.5|3396.4|3394.6|3355|3353.2|6183
1737082800000|2025-01-17 03:00:00|3373.4|3371.6|3360.6|3358.8|3377.5|3375.7|3358|3356.2|5143
1737086400000|2025-01-17 04:00:00|3360.5|3358.7|3371.2|3369.4|3372.7|3370.9|3347.8|3346|3912
1737090000000|2025-01-17 05:00:00|3371.3|3369.5|3366.7|3364.9|3376.3|3374.5|3359.6|3357.8|4585
1737093600000|2025-01-17 06:00:00|3367|3365.2|3367.8|3366|3376.1|3374.3|3364.8|3363|4545
1737097200000|2025-01-17 07:00:00|3367.9|3366.1|3373.1|3371.3|3389.3|3387.5|3363|3361.2|4741
1737100800000|2025-01-17 08:00:00|3373.2|3371.4|3407.2|3405.4|3413.9|3412.1|3373.2|3371.4|5606
1737104400000|2025-01-17 09:00:00|3407.3|3405.5|3404.1|3402.3|3415.3|3413.5|3400.7|3398.9|6083
1737108000000|2025-01-17 10:00:00|3404.2|3402.4|3427.8|3426|3440.4|3438.6|3402.9|3401.1|6243
1737111600000|2025-01-17 11:00:00|3428.3|3426.5|3423.7|3421.9|3431|3429.2|3416.9|3415.1|4141
1737115200000|2025-01-17 12:00:00|3423.8|3422|3408.3|3406.5|3427|3425.2|3401.7|3399.9|5643
1737118800000|2025-01-17 13:00:00|3408.2|3406.4|3402.2|3400.4|3424.6|3422.8|3395.6|3393.8|6833
1737122400000|2025-01-17 14:00:00|3402.1|3400.3|3429.6|3427.8|3434.6|3432.8|3401.9|3400.1|8609
1737126000000|2025-01-17 15:00:00|3429.7|3427.9|3423.6|3421.8|3451.9|3450.1|3406.1|3404.3|9285
1737129600000|2025-01-17 16:00:00|3423.4|3421.6|3440.4|3438.6|3450.4|3448.6|3413.6|3411.8|7917
1737133200000|2025-01-17 17:00:00|3440.6|3438.8|3416.5|3414.7|3445.5|3443.7|3409.6|3407.8|6182
1737136800000|2025-01-17 18:00:00|3416.6|3414.8|3414.2|3412.4|3432.6|3430.8|3412.5|3410.7|4051
1737140400000|2025-01-17 19:00:00|3414.4|3412.6|3435.7|3433.9|3446.7|3444.9|3413.2|3411.4|5651
1737144000000|2025-01-17 20:00:00|3436.1|3434.3|3516.9|3515.1|3527.9|3526.1|3428.7|3426.9|8287
1737147600000|2025-01-17 21:00:00|3516.8|3515|3476|3474.2|3528.3|3526.5|3469.3|3467.5|5873
1737187200000|2025-01-18 08:00:00|3286.7|3284.9|3292.8|3291|3295.4|3293.6|3251.3|3249.5|8238
1737190800000|2025-01-18 09:00:00|3293.1|3291.3|3269.8|3268|3300.6|3298.8|3250.8|3249|7045
1737194400000|2025-01-18 10:00:00|3270.1|3268.3|3265.4|3263.6|3277.5|3275.7|3226.1|3224.3|8589
1737198000000|2025-01-18 11:00:00|3265.8|3264|3310.8|3309|3323|3321.2|3248.4|3246.6|7811
1737201600000|2025-01-18 12:00:00|3310.7|3308.9|3289.1|3287.3|3321.7|3319.9|3274.1|3272.3|7008
1737205200000|2025-01-18 13:00:00|3289.3|3287.5|3323.2|3321.4|3323.2|3321.4|3279.3|3277.5|6759
1737208800000|2025-01-18 14:00:00|3322.9|3321.1|3296.8|3295|3326|3324.2|3288.9|3287.1|6889
1737212400000|2025-01-18 15:00:00|3296.9|3295.1|3306.1|3304.3|3345.4|3343.6|3284.9|3283.1|8828
1737216000000|2025-01-18 16:00:00|3306.5|3304.7|3252.5|3250.7|3315|3313.2|3252.3|3250.5|10301
1737219600000|2025-01-18 17:00:00|3252.3|3250.5|3256.3|3254.5|3284|3282.2|3251.7|3249.9|7901
1737223200000|2025-01-18 18:00:00|3256.2|3254.4|3263|3261.2|3283.4|3281.6|3248.5|3246.7|8322
1737226800000|2025-01-18 19:00:00|3263.2|3261.4|3287.9|3286.1|3291.5|3289.7|3259.7|3257.9|7393
1737230400000|2025-01-18 20:00:00|3288|3286.2|3263.5|3261.7|3290.2|3288.4|3255.8|3254|7055
1737234000000|2025-01-18 21:00:00|3263.6|3261.8|3272.5|3270.7|3283.3|3281.5|3260.6|3258.8|5692
1737237600000|2025-01-18 22:00:00|3271.9|3270.1|3278.5|3276.7|3286.5|3284.7|3269|3267.2|3790
1737241200000|2025-01-18 23:00:00|3278.6|3276.8|3305|3303.2|3318.4|3316.6|3277|3275.2|5619
1737244800000|2025-01-19 00:00:00|3305.1|3303.3|3314.5|3312.7|3320.5|3318.7|3295.8|3294|4311
1737248400000|2025-01-19 01:00:00|3315.1|3313.3|3350.7|3348.9|3362.8|3361|3311.4|3309.6|7380
1737252000000|2025-01-19 02:00:00|3350.8|3349|3350.8|3349|3375.3|3373.5|3345.4|3343.6|6319
1737255600000|2025-01-19 03:00:00|3350.7|3348.9|3332.5|3330.7|3363.2|3361.4|3330|3328.2|5824
1737259200000|2025-01-19 04:00:00|3332.8|3331|3281.1|3279.3|3334.9|3333.1|3273.8|3272|7867
1737262800000|2025-01-19 05:00:00|3280.9|3279.1|3297.3|3295.5|3299.2|3297.4|3257.2|3255.4|6222
1737266400000|2025-01-19 06:00:00|3297|3295.2|3280.4|3278.6|3298.6|3296.8|3279.3|3277.5|5461
1737270000000|2025-01-19 07:00:00|3280.5|3278.7|3271.4|3269.6|3290.3|3288.5|3258.3|3256.5|6407
1737273600000|2025-01-19 08:00:00|3271.5|3269.7|3218.1|3216.3|3273.2|3271.4|3212|3210.2|9067
1737277200000|2025-01-19 09:00:00|3218|3216.2|3223.4|3221.6|3230.3|3228.5|3142|3140.2|10656
1737280800000|2025-01-19 10:00:00|3222.8|3221|3169.8|3168|3223.9|3222.1|3168.1|3166.3|8729
1737284400000|2025-01-19 11:00:00|3169.7|3167.9|3145.4|3143.6|3184.2|3182.4|3126.6|3124.8|6463
1737288000000|2025-01-19 12:00:00|3145.7|3143.9|3201.5|3199.7|3207.4|3205.6|3140.5|3138.7|9288
1737291600000|2025-01-19 13:00:00|3201.6|3199.8|3269.3|3267.5|3272.5|3270.7|3189.6|3187.8|9048
1737295200000|2025-01-19 14:00:00|3270.3|3268.5|3376.9|3375.1|3392.1|3390.3|3255.3|3253.5|11053
1737298800000|2025-01-19 15:00:00|3376.8|3375|3379.7|3377.9|3420.5|3418.7|3353.8|3352|9367
1737302400000|2025-01-19 16:00:00|3379.5|3377.7|3407|3405.2|3420.5|3418.7|3373.9|3372.1|8812
1737306000000|2025-01-19 17:00:00|3407.1|3405.3|3439|3437.2|3444.1|3442.3|3383.5|3381.7|9243
1737309600000|2025-01-19 18:00:00|3439.5|3437.7|3430.2|3428.4|3445.9|3444.1|3403.4|3401.6|6477
1737313200000|2025-01-19 19:00:00|3429.8|3428|3415.6|3413.8|3429.9|3428.1|3403.9|3402.1|4578
1737316800000|2025-01-19 20:00:00|3415.5|3413.7|3377.3|3370.5|3428.5|3426.7|3364.8|3358|6716
1737320400000|2025-01-19 21:00:00|3377.4|3370.6|3232.7|3225.9|3378.7|3371.9|3209.1|3202.3|10730
1737324000000|2025-01-19 22:00:00|3231.1|3224.3|3263.9|3262.2|3309.1|3307.3|3157.7|3155.9|10974
1737327600000|2025-01-19 23:00:00|3264.9|3263.2|3211.2|3209.5|3265|3263.3|3158.2|3156.5|11093
1737331200000|2025-01-20 00:00:00|3211.9|3210.2|3168.1|3166.4|3223.1|3221.4|3141.5|3139.8|11447
1737334800000|2025-01-20 01:00:00|3167.8|3166.1|3196.8|3195.1|3216.5|3214.8|3162.6|3160.9|11289
1737338400000|2025-01-20 02:00:00|3196.9|3195.2|3241.6|3239.9|3270.4|3268.7|3193.1|3191.4|9816
1737342000000|2025-01-20 03:00:00|3241.7|3240|3269.9|3268.2|3277.9|3276.2|3223.9|3222.2|9560
1737345600000|2025-01-20 04:00:00|3269.1|3267.4|3268.2|3266.5|3295.7|3294|3247.8|3246.1|7833
1737349200000|2025-01-20 05:00:00|3267.8|3266.1|3288.5|3286.8|3316.8|3315.1|3264.7|3263|8050
1737352800000|2025-01-20 06:00:00|3288.3|3286.6|3412.4|3410.7|3447.3|3445.6|3282.9|3281.2|8371
1737356400000|2025-01-20 07:00:00|3412.5|3410.8|3378.7|3377|3436.3|3434.6|3347.3|3345.6|10902
1737360000000|2025-01-20 08:00:00|3379|3377.3|3389.3|3387.6|3408.6|3406.9|3375.7|3374|8322
1737363600000|2025-01-20 09:00:00|3389.2|3387.5|3360.7|3359|3409.7|3408|3350|3348.3|8344
1737367200000|2025-01-20 10:00:00|3360.8|3359.1|3351|3349.3|3388.2|3386.5|3337.8|3336.1|7241
1737370800000|2025-01-20 11:00:00|3350.9|3349.2|3372.2|3370.5|3384.4|3382.7|3331.4|3329.7|7608
1737374400000|2025-01-20 12:00:00|3373.1|3371.4|3301.8|3300.1|3376|3374.3|3255.7|3254|11086
1737378000000|2025-01-20 13:00:00|3301.7|3300|3339.5|3337.8|3352|3350.3|3292.3|3290.6|10973
1737381600000|2025-01-20 14:00:00|3339.6|3337.9|3355.9|3354.2|3359.6|3357.9|3327.1|3325.4|10136
1737385200000|2025-01-20 15:00:00|3355.7|3354|3332.5|3330.8|3376|3374.3|3312.6|3310.9|11816
1737388800000|2025-01-20 16:00:00|3332.6|3330.9|3376.3|3374.6|3386.5|3384.8|3274.6|3272.9|11501
1737392400000|2025-01-20 17:00:00|3375.7|3374|3289.1|3287.4|3380.2|3378.5|3204.5|3202.8|11870
1737396000000|2025-01-20 18:00:00|3289.8|3288.1|3327.8|3326.1|3339.4|3337.7|3281|3279.3|10979
1737399600000|2025-01-20 19:00:00|3328.5|3326.8|3340.4|3338.7|3361.4|3359.7|3306.3|3304.6|10926
1737403200000|2025-01-20 20:00:00|3340.6|3338.9|3317.5|3315.8|3341.2|3339.5|3311.6|3309.9|9091
1737406800000|2025-01-20 21:00:00|3317.4|3315.7|3282.1|3280.4|3334.3|3332.6|3278|3276.3|8744
1737410400000|2025-01-20 22:00:00|3282|3280.3|3315.7|3314|3321.3|3319.6|3253.3|3251.6|7407
1737414000000|2025-01-20 23:00:00|3315.8|3314.1|3281.1|3279.4|3318.5|3316.8|3259|3257.3|9239
1737417600000|2025-01-21 00:00:00|3281.2|3279.5|3223.8|3222.1|3286.9|3285.2|3217.9|3216.2|11256
1737421200000|2025-01-21 01:00:00|3223.6|3221.9|3247.5|3245.8|3257|3255.3|3202.2|3200.5|11441
1737424800000|2025-01-21 02:00:00|3247.8|3246.1|3254|3252.3|3269.1|3267.4|3226.1|3224.4|9744
1737428400000|2025-01-21 03:00:00|3253.9|3252.2|3259.8|3258.1|3267.2|3265.5|3245.4|3243.7|8389
1737432000000|2025-01-21 04:00:00|3259.9|3258.2|3243.6|3241.9|3260|3258.3|3211.3|3209.6|8795
1737435600000|2025-01-21 05:00:00|3243.2|3241.5|3221.5|3219.8|3251|3249.3|3214|3212.3|8510
1737439200000|2025-01-21 06:00:00|3221.8|3220.1|3239.1|3237.4|3250.8|3249.1|3211.1|3209.4|8731
1737442800000|2025-01-21 07:00:00|3239.3|3237.6|3251.4|3249.7|3263|3261.3|3232.1|3230.4|7893
1737446400000|2025-01-21 08:00:00|3251.2|3249.5|3250.7|3249|3259.9|3258.2|3231.4|3229.7|8549
1737450000000|2025-01-21 09:00:00|3250.6|3248.9|3273.6|3271.9|3274.5|3272.8|3247.1|3245.4|8819
1737453600000|2025-01-21 10:00:00|3274|3272.3|3300|3298.3|3306.2|3304.5|3268.2|3266.5|8129
1737457200000|2025-01-21 11:00:00|3299.9|3298.2|3302.6|3300.9|3311.2|3309.5|3290.2|3288.5|8140
1737460800000|2025-01-21 12:00:00|3302.5|3300.8|3304.8|3303.1|3323.3|3321.6|3290.9|3289.2|7787
1737464400000|2025-01-21 13:00:00|3304.7|3303|3306.9|3305.2|3312.1|3310.4|3287|3285.3|7585
1737468000000|2025-01-21 14:00:00|3307.1|3305.4|3286.8|3285.1|3333.6|3331.9|3276.9|3275.2|9269
1737471600000|2025-01-21 15:00:00|3287|3285.3|3293|3291.3|3299.2|3297.5|3262.8|3261.1|10026
1737475200000|2025-01-21 16:00:00|3292.9|3291.2|3313.2|3311.5|3347.2|3345.5|3288.1|3286.4|10308
1737478800000|2025-01-21 17:00:00|3313|3311.3|3351.6|3349.9|3356.5|3354.8|3307.7|3306|6643
1737482400000|2025-01-21 18:00:00|3351.5|3349.8|3346.8|3345.1|3368.7|3367|3330.9|3329.2|7869
1737486000000|2025-01-21 19:00:00|3347.2|3345.5|3333.3|3331.6|3348|3346.3|3319|3317.3|6778
1737489600000|2025-01-21 20:00:00|3333.2|3331.5|3315.3|3313.6|3340.8|3339.1|3304.5|3302.8|7743
1737493200000|2025-01-21 21:00:00|3314.7|3313|3333.6|3331.9|3338|3336.3|3302.5|3300.8|6197
1737496800000|2025-01-21 22:00:00|3333.5|3331.8|3335.6|3333.9|3348.4|3346.7|3328.6|3326.9|4308
1737500400000|2025-01-21 23:00:00|3336.1|3334.4|3328.8|3327.1|3337.1|3335.4|3309.9|3308.2|7903
1737504000000|2025-01-22 00:00:00|3328.7|3327|3362.7|3361|3366.5|3364.8|3323.9|3322.2|7043
1737507600000|2025-01-22 01:00:00|3362.5|3360.8|3329.7|3328|3362.5|3360.8|3322.9|3321.2|6021
1737511200000|2025-01-22 02:00:00|3329.6|3327.9|3344.2|3342.5|3347.4|3345.7|3322.7|3321|4864
1737514800000|2025-01-22 03:00:00|3344.3|3342.6|3332.3|3330.6|3349.1|3347.4|3328.6|3326.9|4591
1737518400000|2025-01-22 04:00:00|3332|3330.3|3332.7|3331|3334.3|3332.6|3317.2|3315.5|4006
1737522000000|2025-01-22 05:00:00|3332.5|3330.8|3319.6|3317.9|3340.5|3338.8|3318.9|3317.2|3607
1737525600000|2025-01-22 06:00:00|3319.5|3317.8|3310|3308.3|3324.8|3323.1|3303.9|3302.2|4746
1737529200000|2025-01-22 07:00:00|3309.9|3308.2|3288.4|3286.7|3312|3310.3|3287.3|3285.6|5548
1737532800000|2025-01-22 08:00:00|3288.5|3286.8|3300|3298.3|3301.4|3299.7|3274.4|3272.7|5894
1737536400000|2025-01-22 09:00:00|3299.9|3298.2|3299|3297.3|3304.9|3303.2|3290.6|3288.9|3839
1737540000000|2025-01-22 10:00:00|3299.1|3297.4|3308.7|3307|3309.2|3307.5|3289.5|3287.8|4162
1737543600000|2025-01-22 11:00:00|3308.6|3306.9|3327|3325.3|3330.8|3329.1|3305.4|3303.7|4058
1737547200000|2025-01-22 12:00:00|3327.2|3325.5|3317.3|3315.6|3332.9|3331.2|3312.6|3310.9|4217
1737550800000|2025-01-22 13:00:00|3317.5|3315.8|3284.1|3282.4|3320.1|3318.4|3280.6|3278.9|6687
1737554400000|2025-01-22 14:00:00|3284.3|3282.6|3294.4|3292.7|3312.5|3310.8|3269.2|3267.5|7085
1737558000000|2025-01-22 15:00:00|3294.5|3292.8|3279.2|3277.5|3306.5|3304.8|3270.9|3269.2|6139
1737561600000|2025-01-22 16:00:00|3279.4|3277.7|3278|3276.3|3283.5|3281.8|3261.1|3259.4|6973
1737565200000|2025-01-22 17:00:00|3278.1|3276.4|3286.1|3284.4|3288.3|3286.6|3271.8|3270.1|3897
1737568800000|2025-01-22 18:00:00|3286.2|3284.5|3250.5|3248.8|3292.2|3290.5|3239.6|3237.9|4078
1737572400000|2025-01-22 19:00:00|3250.6|3248.9|3262.1|3260.4|3280.7|3279|3248.9|3247.2|6200
1737576000000|2025-01-22 20:00:00|3262.5|3260.8|3257.4|3255.7|3277|3275.3|3253.7|3252|6080
1737579600000|2025-01-22 21:00:00|3257.1|3255.4|3258.9|3257.2|3264.9|3263.2|3241|3239.3|4698
1737583200000|2025-01-22 22:00:00|3259|3257.3|3238.8|3237.1|3265.8|3264.1|3233.3|3231.6|2531
1737586800000|2025-01-22 23:00:00|3238.5|3236.8|3242.1|3240.4|3245.9|3244.2|3222.9|3221.2|4842
1737590400000|2025-01-23 00:00:00|3242|3240.3|3252.5|3250.8|3260|3258.3|3237.1|3235.4|5259
1737594000000|2025-01-23 01:00:00|3252.1|3250.4|3234.2|3232.5|3257.4|3255.7|3220.2|3218.5|4724
1737597600000|2025-01-23 02:00:00|3234.3|3232.6|3221.6|3219.9|3236.5|3234.8|3203.1|3201.4|5718
1737601200000|2025-01-23 03:00:00|3221.8|3220.1|3225.3|3223.6|3241.8|3240.1|3214.1|3212.4|4197
1737604800000|2025-01-23 04:00:00|3226.1|3224.4|3195.6|3193.9|3229.9|3228.2|3184.3|3182.6|6126
1737608400000|2025-01-23 05:00:00|3195.5|3193.8|3213.8|3212.1|3220.1|3218.4|3194.8|3193.1|4976
1737612000000|2025-01-23 06:00:00|3213.7|3212|3207.2|3205.5|3224.4|3222.7|3204.4|3202.7|4907
1737615600000|2025-01-23 07:00:00|3207.1|3205.4|3232.4|3230.7|3232.8|3231.1|3197.8|3196.1|4208
1737619200000|2025-01-23 08:00:00|3232.3|3230.6|3209.2|3207.5|3232.7|3231|3207.9|3206.2|4181
1737622800000|2025-01-23 09:00:00|3209.1|3207.4|3195.8|3194.1|3221.1|3219.4|3191.2|3189.5|4352
1737626400000|2025-01-23 10:00:00|3196.1|3194.4|3203.5|3201.8|3211.8|3210.1|3188.2|3186.5|5027
1737630000000|2025-01-23 11:00:00|3203.4|3201.7|3213|3211.3|3216.5|3214.8|3195.1|3193.4|4531
1737633600000|2025-01-23 12:00:00|3212.9|3211.2|3203.1|3201.4|3217.8|3216.1|3189.9|3188.2|5752
1737637200000|2025-01-23 13:00:00|3203|3201.3|3233.4|3231.7|3242.3|3240.6|3201.7|3200|6760
1737640800000|2025-01-23 14:00:00|3233.3|3231.6|3276.7|3275|3287.7|3286|3222.4|3220.7|9244
1737644400000|2025-01-23 15:00:00|3276.9|3275.2|3261.4|3259.7|3283.8|3282.1|3226.6|3224.9|11222
1737648000000|2025-01-23 16:00:00|3261.1|3259.4|3256.3|3254.6|3299.3|3297.6|3254.5|3252.8|8628
1737651600000|2025-01-23 17:00:00|3256.2|3254.5|3267|3265.3|3273.4|3271.7|3232.7|3231|6585
1737655200000|2025-01-23 18:00:00|3267.1|3265.4|3243.2|3241.5|3271.6|3269.9|3237.1|3235.4|5768
1737658800000|2025-01-23 19:00:00|3243.4|3241.7|3207|3205.3|3248.9|3247.2|3197.7|3196|6294
1737662400000|2025-01-23 20:00:00|3206.9|3205.2|3248.7|3247|3296.2|3294.5|3198.3|3196.6|9845
1737666000000|2025-01-23 21:00:00|3248.9|3247.2|3250|3248.3|3258.3|3256.6|3215.7|3214|7832
1737669600000|2025-01-23 22:00:00|3250.3|3248.6|3323.9|3322.2|3324.9|3323.2|3247.7|3246|6605
1737673200000|2025-01-23 23:00:00|3324.1|3322.4|3340|3338.3|3347.5|3345.8|3314|3312.3|5004
1737676800000|2025-01-24 00:00:00|3339.9|3338.2|3286.4|3284.7|3350.3|3348.6|3286.1|3284.4|5756
1737680400000|2025-01-24 01:00:00|3286.1|3284.4|3298.4|3296.7|3326.3|3324.6|3286.1|3284.4|6132
1737684000000|2025-01-24 02:00:00|3298.9|3297.2|3285.9|3284.2|3314|3312.3|3281.5|3279.8|5427
1737687600000|2025-01-24 03:00:00|3286.1|3284.4|3303|3301.3|3312.9|3311.2|3276.7|3275|5288
1737691200000|2025-01-24 04:00:00|3302.9|3301.2|3334.1|3332.4|3341|3339.3|3292.8|3291.1|5205
1737694800000|2025-01-24 05:00:00|3334|3332.3|3409.6|3407.9|3410.6|3408.9|3330|3328.3|7062
1737698400000|2025-01-24 06:00:00|3409.8|3408.1|3386.7|3385|3420.6|3418.9|3379.4|3377.7|5823
1737702000000|2025-01-24 07:00:00|3386.8|3385.1|3381.2|3379.5|3401.5|3399.8|3373.2|3371.5|3800
1737705600000|2025-01-24 08:00:00|3381.6|3379.9|3402.5|3400.8|3416.8|3415.1|3376.2|3374.5|4298
1737709200000|2025-01-24 09:00:00|3402.4|3400.7|3402.2|3400.5|3413.2|3411.5|3392.7|3391|3296
1737712800000|2025-01-24 10:00:00|3402.1|3400.4|3414.3|3412.6|3415.5|3413.8|3392.2|3390.5|4482
1737716400000|2025-01-24 11:00:00|3414.4|3412.7|3400.2|3398.5|3415.2|3413.5|3392.6|3390.9|4339
1737720000000|2025-01-24 12:00:00|3400.1|3398.4|3404.9|3403.2|3404.9|3403.2|3387.7|3386|5391
1737723600000|2025-01-24 13:00:00|3405|3403.3|3395.8|3394.1|3427.4|3425.7|3391.9|3390.2|5364
1737727200000|2025-01-24 14:00:00|3395.5|3393.8|3400.7|3399|3423.5|3421.8|3380.2|3378.5|7263
1737730800000|2025-01-24 15:00:00|3400.9|3399.2|3384.7|3383|3410.7|3409|3357.3|3355.6|8467
1737734400000|2025-01-24 16:00:00|3384.8|3383.1|3381.8|3380.1|3399.1|3397.4|3378.3|3376.6|6962
1737738000000|2025-01-24 17:00:00|3381.7|3380|3399.4|3397.7|3407.8|3406.1|3374.5|3372.8|5868
1737741600000|2025-01-24 18:00:00|3399.5|3397.8|3383.2|3381.5|3410.8|3409.1|3376.5|3374.8|7327
1737745200000|2025-01-24 19:00:00|3383.1|3381.4|3370.4|3368.7|3396.6|3394.9|3366.4|3364.7|6044
1737748800000|2025-01-24 20:00:00|3370.5|3368.8|3329.6|3327.9|3380.4|3378.7|3328.1|3326.4|7902
1737752400000|2025-01-24 21:00:00|3330.4|3328.7|3330.9|3329.2|3347.7|3346|3324.9|3323.2|5467
1737792000000|2025-01-25 08:00:00|3291.5|3289.8|3290.8|3289.1|3301.6|3299.9|3283.4|3281.7|3892
1737795600000|2025-01-25 09:00:00|3290.9|3289.2|3284|3282.3|3292.7|3291|3282.1|3280.4|3651
1737799200000|2025-01-25 10:00:00|3284.1|3282.4|3295.7|3294|3297.4|3295.7|3272.6|3270.9|4300
1737802800000|2025-01-25 11:00:00|3296|3294.3|3307.4|3305.7|3311.6|3309.9|3291.5|3289.8|2991
1737806400000|2025-01-25 12:00:00|3307.3|3305.6|3306.5|3304.8|3307.9|3306.2|3294.7|3293|3208
1737810000000|2025-01-25 13:00:00|3306.4|3304.7|3308.1|3306.4|3310.5|3308.8|3301|3299.3|3238
1737813600000|2025-01-25 14:00:00|3308.3|3306.6|3316.3|3314.6|3319.8|3318.1|3299.2|3297.5|3605
1737817200000|2025-01-25 15:00:00|3316.2|3314.5|3335.8|3334.1|3344.6|3342.9|3310.9|3309.2|4093
1737820800000|2025-01-25 16:00:00|3336.1|3334.4|3343.2|3341.5|3350|3348.3|3331.4|3329.7|4431
1737824400000|2025-01-25 17:00:00|3343.1|3341.4|3344.8|3343.1|3347.3|3345.6|3331.5|3329.8|3780
1737828000000|2025-01-25 18:00:00|3344.9|3343.2|3342.8|3341.1|3347.3|3345.6|3336.1|3334.4|2809
1737831600000|2025-01-25 19:00:00|3342.9|3341.2|3340.7|3339|3344.7|3343|3335.5|3333.8|2759
1737835200000|2025-01-25 20:00:00|3340.8|3339.1|3337.3|3335.6|3350.6|3348.9|3336.4|3334.7|2790
1737838800000|2025-01-25 21:00:00|3337.6|3335.9|3340.1|3338.4|3343.5|3341.8|3332.7|3331|3023
1737842400000|2025-01-25 22:00:00|3340|3338.3|3334.8|3333.1|3345.8|3344.1|3332.7|3331|1913
1737846000000|2025-01-25 23:00:00|3334.7|3333|3319.1|3317.4|3336.7|3335|3315.2|3313.5|3435
1737849600000|2025-01-26 00:00:00|3319.3|3317.6|3321.4|3319.7|3328.1|3326.4|3314.1|3312.4|2658
1737853200000|2025-01-26 01:00:00|3321.3|3319.6|3331.5|3329.8|3337.8|3336.1|3318.8|3317.1|2577
1737856800000|2025-01-26 02:00:00|3331.7|3330|3328.2|3326.5|3331.7|3330|3318.7|3317|3194
1737860400000|2025-01-26 03:00:00|3328.3|3326.6|3339.1|3337.4|3350.2|3348.5|3326.7|3325|3287
1737864000000|2025-01-26 04:00:00|3339.2|3337.5|3352.4|3350.7|3361.6|3359.9|3336.3|3334.6|3608
1737867600000|2025-01-26 05:00:00|3352.5|3350.8|3342.3|3340.6|3353.7|3352|3338.5|3336.8|3169
1737871200000|2025-01-26 06:00:00|3342.4|3340.7|3342.8|3341.1|3348.1|3346.4|3338.8|3337.1|2402
1737874800000|2025-01-26 07:00:00|3342.4|3340.7|3339.1|3337.4|3345.6|3343.9|3331.4|3329.7|2447
1737878400000|2025-01-26 08:00:00|3338.9|3337.2|3332.6|3330.9|3343.8|3342.1|3324.7|3323|3200
1737882000000|2025-01-26 09:00:00|3332.5|3330.8|3299.1|3297.4|3332.8|3331.1|3294.7|3293|3977
1737885600000|2025-01-26 10:00:00|3298.8|3297.1|3306.3|3304.6|3306.9|3305.2|3296.8|3295.1|3257
1737889200000|2025-01-26 11:00:00|3306.4|3304.7|3312.6|3310.9|3316.8|3315.1|3303.4|3301.7|2834
1737892800000|2025-01-26 12:00:00|3312.7|3311|3308.5|3306.8|3312.7|3311|3300.8|3299.1|2450
1737896400000|2025-01-26 13:00:00|3308.4|3306.7|3308.6|3306.9|3309.6|3307.9|3301.3|3299.6|2322
1737900000000|2025-01-26 14:00:00|3308.5|3306.8|3311.8|3310.1|3313.3|3311.6|3299|3297.3|2047
1737903600000|2025-01-26 15:00:00|3311.9|3310.2|3316.1|3314.4|3320.9|3319.2|3309.6|3307.9|2361
1737907200000|2025-01-26 16:00:00|3316|3314.3|3316.6|3314.9|3320.6|3318.9|3309.2|3307.5|2684
1737910800000|2025-01-26 17:00:00|3316.7|3315|3338.7|3337|3344.7|3343|3315.9|3314.2|2624
1737914400000|2025-01-26 18:00:00|3338.8|3337.1|3337.9|3336.2|3343.5|3341.8|3334.7|3333|2643
1737918000000|2025-01-26 19:00:00|3337.7|3336|3339.2|3337.5|3342.6|3340.9|3330.5|3328.8|2758
1737921600000|2025-01-26 20:00:00|3339|3337.3|3332.7|3326|3343.1|3341.4|3330.5|3323.8|3086
1737925200000|2025-01-26 21:00:00|3332.9|3326.2|3299.9|3293.2|3333.1|3326.4|3296.4|3289.7|4215
1737928800000|2025-01-26 22:00:00|3300|3293.3|3289|3287.3|3310|3308.3|3283.1|3281.4|3972
1737932400000|2025-01-26 23:00:00|3288.6|3286.9|3232.6|3230.9|3288.6|3286.9|3230.1|3228.4|8207
1737936000000|2025-01-27 00:00:00|3232.5|3230.8|3214.4|3212.7|3254.4|3252.7|3210.5|3208.8|9417
1737939600000|2025-01-27 01:00:00|3214.5|3212.8|3194.8|3193.1|3224.6|3222.9|3188.9|3187.2|8586
1737943200000|2025-01-27 02:00:00|3194.7|3193|3169.4|3167.7|3195|3193.3|3164.9|3163.2|8685
1737946800000|2025-01-27 03:00:00|3169.9|3168.2|3183.8|3182.1|3199|3197.3|3161.4|3159.7|5015
1737950400000|2025-01-27 04:00:00|3182.6|3180.9|3157.3|3155.6|3182.6|3180.9|3155.5|3153.8|6128
1737954000000|2025-01-27 05:00:00|3157.6|3155.9|3141|3139.3|3164.3|3162.6|3114.6|3112.9|7282
1737957600000|2025-01-27 06:00:00|3141.2|3139.5|3082.9|3081.2|3150.4|3148.7|3078.3|3076.6|9040
1737961200000|2025-01-27 07:00:00|3084|3082.3|3070.7|3069|3091.2|3089.5|3022.7|3021|10112
1737964800000|2025-01-27 08:00:00|3070.8|3069.1|3065.3|3063.6|3073.5|3071.8|3038.5|3036.8|9442
1737968400000|2025-01-27 09:00:00|3065.4|3063.7|3080.8|3079.1|3090.2|3088.5|3058.6|3056.9|8285
1737972000000|2025-01-27 10:00:00|3080.9|3079.2|3038.6|3036.9|3082.1|3080.4|3035.1|3033.4|8816
1737975600000|2025-01-27 11:00:00|3037.9|3036.2|3059|3057.3|3075.7|3074|3037.1|3035.4|8130
1737979200000|2025-01-27 12:00:00|3059.4|3057.7|3103|3101.3|3122.6|3120.9|3054|3052.3|8123
1737982800000|2025-01-27 13:00:00|3102.8|3101.1|3100|3098.3|3135.6|3133.9|3090.5|3088.8|9032
1737986400000|2025-01-27 14:00:00|3099.9|3098.2|3138.6|3136.9|3147.5|3145.8|3085.3|3083.6|8263
1737990000000|2025-01-27 15:00:00|3138.5|3136.8|3133.1|3131.4|3153.3|3151.6|3114.3|3112.6|8054
1737993600000|2025-01-27 16:00:00|3133.4|3131.7|3084.3|3082.6|3134.1|3132.4|3076.5|3074.8|8232
1737997200000|2025-01-27 17:00:00|3084.2|3082.5|3072.9|3071.2|3099.5|3097.8|3067.3|3065.6|8190
1738000800000|2025-01-27 18:00:00|3072.6|3070.9|3054.9|3053.2|3089.6|3087.9|3047.3|3045.6|6166
1738004400000|2025-01-27 19:00:00|3055|3053.3|3076.1|3074.4|3082.3|3080.6|3055|3053.3|5632
1738008000000|2025-01-27 20:00:00|3076|3074.3|3147.7|3146|3149.5|3147.8|3073.4|3071.7|7911
1738011600000|2025-01-27 21:00:00|3146.7|3145|3159.7|3158|3239.1|3237.4|3143.1|3141.4|7666
1738015200000|2025-01-27 22:00:00|3160.5|3158.8|3170.8|3169.1|3181.1|3179.4|3147.2|3145.5|4031
1738018800000|2025-01-27 23:00:00|3170.9|3169.2|3183|3181.3|3183.9|3182.2|3160.8|3159.1|3295
1738022400000|2025-01-28 00:00:00|3183.1|3181.4|3167.9|3166.2|3204.6|3202.9|3165.7|3164|3257
1738026000000|2025-01-28 01:00:00|3168|3166.3|3167.3|3165.6|3177.6|3175.9|3152.5|3150.8|3460
1738029600000|2025-01-28 02:00:00|3167.2|3165.5|3193.5|3191.8|3200.2|3198.5|3166.3|3164.6|4543
1738033200000|2025-01-28 03:00:00|3193.3|3191.6|3203.7|3202|3219.1|3217.4|3176.3|3174.6|3922
1738036800000|2025-01-28 04:00:00|3203.8|3202.1|3212.8|3211.1|3224.2|3222.5|3198.7|3197|3005
1738040400000|2025-01-28 05:00:00|3212.6|3210.9|3213.7|3212|3222.6|3220.9|3210.4|3208.7|2550
1738044000000|2025-01-28 06:00:00|3213.8|3212.1|3195.8|3194.1|3216.2|3214.5|3193|3191.3|3362
1738047600000|2025-01-28 07:00:00|3195.7|3194|3197.3|3195.6|3217.1|3215.4|3190.4|3188.7|3293
1738051200000|2025-01-28 08:00:00|3197.5|3195.8|3199.3|3197.6|3206|3204.3|3184.9|3183.2|3828
1738054800000|2025-01-28 09:00:00|3199|3197.3|3197.6|3195.9|3202.5|3200.8|3185.3|3183.6|3875
1738058400000|2025-01-28 10:00:00|3197.2|3195.5|3195.5|3193.8|3208.6|3206.9|3191|3189.3|3695
1738062000000|2025-01-28 11:00:00|3195.6|3193.9|3187.4|3185.7|3201.4|3199.7|3178.6|3176.9|3586
1738065600000|2025-01-28 12:00:00|3187.6|3185.9|3175.8|3174.1|3196.8|3195.1|3168.2|3166.5|5035
1738069200000|2025-01-28 13:00:00|3175.4|3173.7|3176.1|3174.4|3190.3|3188.6|3171.6|3169.9|4486
1738072800000|2025-01-28 14:00:00|3176.2|3174.5|3173.1|3171.4|3181.3|3179.6|3158|3156.3|8104
1738076400000|2025-01-28 15:00:00|3173.3|3171.6|3182.2|3180.5|3214.4|3212.7|3172|3170.3|7600
1738080000000|2025-01-28 16:00:00|3182.3|3180.6|3151.4|3149.7|3183.8|3182.1|3137.8|3136.1|7349
1738083600000|2025-01-28 17:00:00|3151.5|3149.8|3168.1|3166.4|3183.8|3182.1|3151.3|3149.6|6750
1738087200000|2025-01-28 18:00:00|3168|3166.3|3144.2|3142.5|3178.4|3176.7|3141.6|3139.9|6236
1738090800000|2025-01-28 19:00:00|3144.1|3142.4|3147.8|3146.1|3151|3149.3|3122.1|3120.4|6495
1738094400000|2025-01-28 20:00:00|3147.9|3146.2|3095.7|3094|3155.7|3154|3092.8|3091.1|6822
1738098000000|2025-01-28 21:00:00|3095.6|3093.9|3053.5|3051.8|3115.1|3113.4|3052.1|3050.4|7663
1738101600000|2025-01-28 22:00:00|3053.4|3051.7|3084.1|3082.4|3090.3|3088.6|3040.1|3038.4|6164
1738105200000|2025-01-28 23:00:00|3083.6|3081.9|3077.7|3076|3097.7|3096|3053.8|3052.1|6076
1738108800000|2025-01-29 00:00:00|3077.6|3075.9|3110.3|3108.6|3117.5|3115.8|3076.1|3074.4|5552
1738112400000|2025-01-29 01:00:00|3110.2|3108.5|3111|3109.3|3119.9|3118.2|3099.4|3097.7|4917
1738116000000|2025-01-29 02:00:00|3111.4|3109.7|3114.4|3112.7|3129.6|3127.9|3109.7|3108|4945
1738119600000|2025-01-29 03:00:00|3114.3|3112.6|3130.9|3129.2|3133.2|3131.5|3107.9|3106.2|5576
1738123200000|2025-01-29 04:00:00|3131|3129.3|3124.4|3122.7|3140.7|3139|3122.8|3121.1|5164
1738126800000|2025-01-29 05:00:00|3124.3|3122.6|3131.6|3129.9|3135|3133.3|3117|3115.3|4019
1738130400000|2025-01-29 06:00:00|3131.8|3130.1|3147.9|3146.2|3150.8|3149.1|3128.5|3126.8|4820
1738134000000|2025-01-29 07:00:00|3148|3146.3|3157.2|3155.5|3160.4|3158.7|3139.3|3137.6|4172
1738137600000|2025-01-29 08:00:00|3156.9|3155.2|3147.9|3146.2|3164.4|3162.7|3143.8|3142.1|4997
1738141200000|2025-01-29 09:00:00|3147.8|3146.1|3130.6|3128.9|3148.8|3147.1|3123.3|3121.6|4548
1738144800000|2025-01-29 10:00:00|3130.8|3129.1|3137.6|3135.9|3143.7|3142|3121.4|3119.7|3821
1738148400000|2025-01-29 11:00:00|3137.7|3136|3135.3|3133.6|3143.2|3141.5|3132.5|3130.8|4384
1738152000000|2025-01-29 12:00:00|3135.4|3133.7|3119|3117.3|3140.3|3138.6|3112.9|3111.2|3992
1738155600000|2025-01-29 13:00:00|3118.8|3117.1|3102.5|3100.8|3122.5|3120.8|3089.6|3087.9|5428
1738159200000|2025-01-29 14:00:00|3102.4|3100.7|3096.5|3094.8|3116.8|3115.1|3081|3079.3|6026
1738162800000|2025-01-29 15:00:00|3097.6|3095.9|3101.3|3099.6|3119.2|3117.5|3093.5|3091.8|6522
1738166400000|2025-01-29 16:00:00|3101.2|3099.5|3085.7|3084|3105|3103.3|3074.1|3072.4|6150
1738170000000|2025-01-29 17:00:00|3086.1|3084.4|3112|3110.3|3132.4|3130.7|3085|3083.3|4994
1738173600000|2025-01-29 18:00:00|3112.1|3110.4|3128.7|3127|3135.9|3134.2|3090.6|3088.9|6141
1738177200000|2025-01-29 19:00:00|3128.5|3126.8|3127.4|3125.7|3153.1|3151.4|3055.4|3053.7|11636
1738180800000|2025-01-29 20:00:00|3127.1|3125.4|3137.5|3135.8|3182.6|3180.9|3092.1|3090.4|10470
1738184400000|2025-01-29 21:00:00|3137.3|3135.6|3141.4|3139.7|3164.2|3162.5|3114.7|3113|7567
1738188000000|2025-01-29 22:00:00|3141.5|3139.8|3133.3|3131.6|3159.8|3158.1|3126|3124.3|3387
1738191600000|2025-01-29 23:00:00|3133.4|3131.7|3114.9|3113.2|3149.8|3148.1|3110.7|3109|4794
1738195200000|2025-01-30 00:00:00|3115|3113.3|3125.2|3123.5|3128|3126.3|3092.8|3091.1|4913
1738198800000|2025-01-30 01:00:00|3125.3|3123.6|3139.2|3137.5|3156.4|3154.7|3121.9|3120.2|4532
1738202400000|2025-01-30 02:00:00|3139.3|3137.6|3155.7|3154|3155.7|3154|3129.1|3127.4|3695
1738206000000|2025-01-30 03:00:00|3155.5|3153.8|3202.5|3200.8|3203.1|3201.4|3154.7|3153|4130
1738209600000|2025-01-30 04:00:00|3202.1|3200.4|3198|3196.3|3216.1|3214.4|3188.1|3186.4|4387
1738213200000|2025-01-30 05:00:00|3197.9|3196.2|3195.8|3194.1|3199.8|3198.1|3184|3182.3|3452
1738216800000|2025-01-30 06:00:00|3195.9|3194.2|3186.8|3185.1|3208.2|3206.5|3185.9|3184.2|2572
1738220400000|2025-01-30 07:00:00|3186.9|3185.2|3191.4|3189.7|3195.8|3194.1|3180|3178.3|3073
1738224000000|2025-01-30 08:00:00|3191.3|3189.6|3205.8|3204.1|3212|3210.3|3182.1|3180.4|3651
1738227600000|2025-01-30 09:00:00|3206|3204.3|3221.8|3220.1|3230.3|3228.6|3201.6|3199.9|4118
1738231200000|2025-01-30 10:00:00|3221.9|3220.2|3219.8|3218.1|3223.6|3221.9|3208.8|3207.1|4178
1738234800000|2025-01-30 11:00:00|3220.2|3218.5|3223.8|3222.1|3228.4|3226.7|3215.6|3213.9|3030
1738238400000|2025-01-30 12:00:00|3224|3222.3|3220.8|3219.1|3225.1|3223.4|3210.6|3208.9|2619
1738242000000|2025-01-30 13:00:00|3220.9|3219.2|3263.6|3261.9|3275|3273.3|3216.7|3215|5117
1738245600000|2025-01-30 14:00:00|3263.9|3262.2|3272|3270.3|3281.5|3279.8|3242.5|3240.8|6587
1738249200000|2025-01-30 15:00:00|3272.3|3270.6|3256.8|3255.1|3278|3276.3|3250.7|3249|5921
1738252800000|2025-01-30 16:00:00|3256.9|3255.2|3279.5|3277.8|3280.8|3279.1|3251.1|3249.4|4628
1738256400000|2025-01-30 17:00:00|3279.4|3277.7|3273.4|3271.7|3284.1|3282.4|3259.2|3257.5|4125
1738260000000|2025-01-30 18:00:00|3273.6|3271.9|3271.5|3269.8|3278.1|3276.4|3256.9|3255.2|4329
1738263600000|2025-01-30 19:00:00|3271.6|3269.9|3272.5|3270.8|3276.8|3275.1|3258.4|3256.7|3135
1738267200000|2025-01-30 20:00:00|3272.3|3270.6|3233.6|3231.9|3274.7|3273|3230.5|3228.8|4800
1738270800000|2025-01-30 21:00:00|3233.4|3231.7|3245.7|3244|3249.5|3247.8|3233.1|3231.4|4298
1738274400000|2025-01-30 22:00:00|3245.8|3244.1|3262.3|3260.6|3272.6|3270.9|3239.7|3238|2569
1738278000000|2025-01-30 23:00:00|3262.4|3260.7|3248.4|3246.7|3271.1|3269.4|3247.1|3245.4|2951
1738281600000|2025-01-31 00:00:00|3248.1|3246.4|3271.4|3269.7|3271.9|3270.2|3238.9|3237.2|4336
1738285200000|2025-01-31 01:00:00|3271.3|3269.6|3271.8|3270.1|3274.5|3272.8|3255.6|3253.9|3752
1738288800000|2025-01-31 02:00:00|3271.7|3270|3249.3|3247.6|3280.9|3279.2|3249.3|3247.6|3191
1738292400000|2025-01-31 03:00:00|3249.2|3247.5|3231.2|3229.5|3249.2|3247.5|3223.2|3221.5|3323
1738296000000|2025-01-31 04:00:00|3230.8|3229.1|3217.2|3215.5|3236|3234.3|3214.7|3213|2751
1738299600000|2025-01-31 05:00:00|3217.1|3215.4|3246.2|3244.5|3249.5|3247.8|3216.7|3215|2175
1738303200000|2025-01-31 06:00:00|3246.1|3244.4|3263.6|3261.9|3271.8|3270.1|3242.4|3240.7|2625
1738306800000|2025-01-31 07:00:00|3263.9|3262.2|3242.6|3240.9|3277.8|3276.1|3241.5|3239.8|2386
1738310400000|2025-01-31 08:00:00|3242.5|3240.8|3238.5|3236.8|3249.3|3247.6|3235|3233.3|4751
1738314000000|2025-01-31 09:00:00|3238.4|3236.7|3267.3|3265.6|3271|3269.3|3235|3233.3|3653
1738317600000|2025-01-31 10:00:00|3266.4|3264.7|3270.6|3268.9|3272.3|3270.6|3256.9|3255.2|2043
1738321200000|2025-01-31 11:00:00|3270.5|3268.8|3335.8|3334.1|3339.1|3337.4|3270.5|3268.8|5862
1738324800000|2025-01-31 12:00:00|3335.9|3334.2|3352.1|3350.4|3359.6|3357.9|3326.2|3324.5|6280
1738328400000|2025-01-31 13:00:00|3352.2|3350.5|3356|3354.3|3365.5|3363.8|3343.2|3341.5|4792
1738332000000|2025-01-31 14:00:00|3355.8|3354.1|3351.8|3350.1|3374.8|3373.1|3335.9|3334.2|7139
1738335600000|2025-01-31 15:00:00|3351.7|3350|3428.6|3426.9|3428.7|3427|3351.7|3350|7771
1738339200000|2025-01-31 16:00:00|3428.4|3426.7|3404.3|3402.6|3438.8|3437.1|3392.3|3390.6|6122
1738342800000|2025-01-31 17:00:00|3404.8|3403.1|3377.1|3375.4|3406.3|3404.6|3374.2|3372.5|4831
1738346400000|2025-01-31 18:00:00|3377.3|3375.6|3315.9|3314.2|3385.8|3384.1|3297.2|3295.5|6757
1738350000000|2025-01-31 19:00:00|3316|3314.3|3339|3337.3|3346|3344.3|3308.6|3306.9|9580
1738353600000|2025-01-31 20:00:00|3339.1|3337.4|3315.3|3313.6|3339.1|3337.4|3286.7|3285|8646
1738357200000|2025-01-31 21:00:00|3316.1|3314.4|3315|3313.3|3320.8|3319.1|3278.8|3277.1|6474
1738396800000|2025-02-01 08:00:00|3280.6|3278.9|3268.6|3266.9|3286.9|3285.2|3248.6|3246.9|6589
1738400400000|2025-02-01 09:00:00|3268.8|3267.1|3236.4|3234.7|3268.8|3267.1|3225.5|3223.8|7028
1738404000000|2025-02-01 10:00:00|3236.6|3234.9|3234.8|3233.1|3252.9|3251.2|3229.5|3227.8|5073
1738407600000|2025-02-01 11:00:00|3234.7|3233|3252.2|3250.5|3252.7|3251|3230.8|3229.1|3817
1738411200000|2025-02-01 12:00:00|3252.3|3250.6|3267.6|3265.9|3272.4|3270.7|3247.3|3245.6|3058
1738414800000|2025-02-01 13:00:00|3267.3|3265.6|3246.8|3245.1|3273.5|3271.8|3242.9|3241.2|3042
1738418400000|2025-02-01 14:00:00|3247.1|3245.4|3239.3|3237.6|3257.1|3255.4|3235.9|3234.2|4849
1738422000000|2025-02-01 15:00:00|3239.7|3238|3251.9|3250.2|3259.3|3257.6|3229.6|3227.9|4853
1738425600000|2025-02-01 16:00:00|3251.8|3250.1|3243.5|3241.8|3266.3|3264.6|3241.5|3239.8|4518
1738429200000|2025-02-01 17:00:00|3244.2|3242.5|3263|3261.3|3267.4|3265.7|3244.2|3242.5|4045
1738432800000|2025-02-01 18:00:00|3263.1|3261.4|3243|3241.3|3268|3266.3|3241.8|3240.1|4246
1738436400000|2025-02-01 19:00:00|3243.1|3241.4|3197.5|3195.8|3245|3243.3|3180.1|3178.4|7273
1738440000000|2025-02-01 20:00:00|3197.3|3195.6|3163.8|3162.1|3197.3|3195.6|3152|3150.3|8176
1738443600000|2025-02-01 21:00:00|3163.9|3162.2|3150.4|3148.7|3180|3178.3|3144.6|3142.9|5878
1738447200000|2025-02-01 22:00:00|3150.6|3148.9|3138.4|3136.7|3162.9|3161.2|3125.6|3123.9|4902
1738450800000|2025-02-01 23:00:00|3138.3|3136.6|3118|3116.3|3139.7|3138|3102.8|3101.1|6760
1738454400000|2025-02-02 00:00:00|3117.9|3116.2|3152.3|3150.6|3157.3|3155.6|3112.2|3110.5|5749
1738458000000|2025-02-02 01:00:00|3152.4|3150.7|3153.1|3151.4|3163.6|3161.9|3144.3|3142.6|3632
1738461600000|2025-02-02 02:00:00|3153.2|3151.5|3116.1|3114.4|3153.7|3152|3114|3112.3|4915
1738465200000|2025-02-02 03:00:00|3116.9|3115.2|3077.9|3076.2|3129.1|3127.4|3070.8|3069.1|9620
1738468800000|2025-02-02 04:00:00|3078.2|3076.5|3096.9|3095.2|3110.5|3108.8|3074.5|3072.8|6959
1738472400000|2025-02-02 05:00:00|3097|3095.3|3120.2|3118.5|3123.9|3122.2|3094|3092.3|4838
1738476000000|2025-02-02 06:00:00|3120.1|3118.4|3115.3|3113.6|3138.9|3137.2|3111.9|3110.2|4398
1738479600000|2025-02-02 07:00:00|3115.8|3114.1|3101.3|3099.6|3115.8|3114.1|3083.9|3082.2|5412
1738483200000|2025-02-02 08:00:00|3101.1|3099.4|3110.6|3108.9|3124.2|3122.5|3090.7|3089|5021
1738486800000|2025-02-02 09:00:00|3110.5|3108.8|3111.7|3110|3112.7|3111|3098|3096.3|4116
1738490400000|2025-02-02 10:00:00|3111.8|3110.1|3104.4|3102.7|3111.8|3110.1|3091.5|3089.8|4576
1738494000000|2025-02-02 11:00:00|3104.3|3102.6|3065.2|3063.5|3113|3111.3|3053.3|3051.6|7318
1738497600000|2025-02-02 12:00:00|3065.4|3063.7|3052.3|3050.6|3080.6|3078.9|3051|3049.3|8023
1738501200000|2025-02-02 13:00:00|3052.4|3050.7|3087.9|3086.2|3088.4|3086.7|3052.3|3050.6|7389
1738504800000|2025-02-02 14:00:00|3087.8|3086.1|3087.4|3085.7|3101.8|3100.1|3083|3081.3|5716
1738508400000|2025-02-02 15:00:00|3087|3085.3|3081.5|3079.8|3087|3085.3|3061.9|3060.2|6522
1738512000000|2025-02-02 16:00:00|3082.1|3080.4|3015.3|3013.6|3082.4|3080.7|3004.6|3002.9|9212
1738515600000|2025-02-02 17:00:00|3015.4|3013.7|2969.7|2968|3035|3033.3|2952.2|2950.5|10865
1738519200000|2025-02-02 18:00:00|2970.7|2969|2927.1|2925.4|2988|2986.3|2917.1|2915.4|11357
1738522800000|2025-02-02 19:00:00|2926.7|2925|2957.6|2955.9|2982.3|2980.6|2895.2|2893.5|10345
1738526400000|2025-02-02 20:00:00|2957.5|2955.8|2952.7|2946|2986.1|2984.4|2945.5|2938.8|6538
1738530000000|2025-02-02 21:00:00|2952.8|2946.1|2910.5|2903.8|2958.1|2951.4|2899.5|2892.8|8680
1738533600000|2025-02-02 22:00:00|2910.2|2903.5|2875.4|2873.7|2939.7|2933|2752.2|2750.5|9505
1738537200000|2025-02-02 23:00:00|2875.6|2873.9|2869.7|2868|2875.6|2873.9|2780.1|2778.4|11391
1738540800000|2025-02-03 00:00:00|2869.8|2868.1|2823.3|2821.6|2872.7|2871|2771.3|2769.6|11733
1738544400000|2025-02-03 01:00:00|2823.6|2821.9|2490.3|2488.6|2843.6|2841.9|2403|2400.6|12701
1738548000000|2025-02-03 02:00:00|2492|2490.3|2487.7|2486|2569.7|2561.2|2146.5|2131.5|11097
1738551600000|2025-02-03 03:00:00|2488.1|2486.4|2530.1|2528.4|2546.4|2544.7|2481.2|2479.5|10244
1738555200000|2025-02-03 04:00:00|2529.7|2528|2454.2|2452.5|2567.8|2566.1|2452.9|2451.2|10036
1738558800000|2025-02-03 05:00:00|2454.3|2452.6|2517.4|2515.7|2519.3|2517.6|2451.2|2449.5|10354
1738562400000|2025-02-03 06:00:00|2517.8|2516.1|2528.9|2527.2|2540.2|2538.5|2486.6|2484.9|9012
1738566000000|2025-02-03 07:00:00|2528.8|2527.1|2625.5|2623.8|2634.1|2632.4|2524.4|2522.7|9827
1738569600000|2025-02-03 08:00:00|2625.4|2623.7|2575.3|2573.6|2626|2624.3|2531|2529.3|9754
1738573200000|2025-02-03 09:00:00|2575.4|2573.7|2574.1|2572.4|2618.8|2617.1|2562.4|2560.7|11259
1738576800000|2025-02-03 10:00:00|2574.2|2572.5|2613.1|2611.4|2617.5|2615.8|2565.7|2564|9403
1738580400000|2025-02-03 11:00:00|2613.4|2611.7|2583.6|2581.9|2614|2612.3|2579.6|2577.9|8543
1738584000000|2025-02-03 12:00:00|2583.8|2582.1|2582.5|2580.8|2637.8|2636.1|2578.2|2576.5|9014
1738587600000|2025-02-03 13:00:00|2583.6|2581.9|2578.6|2576.9|2599.6|2597.9|2549.4|2547.7|9305
1738591200000|2025-02-03 14:00:00|2578.7|2577|2623.4|2621.7|2648|2646.3|2531.6|2529.9|12133
1738594800000|2025-02-03 15:00:00|2623|2621.3|2706.5|2704.8|2732|2730.3|2603.7|2602|11746
1738598400000|2025-02-03 16:00:00|2706.3|2704.6|2709|2707.3|2738.7|2737|2682.5|2680.8|9871
1738602000000|2025-02-03 17:00:00|2709.1|2707.4|2710.7|2709|2721.7|2720|2670.5|2668.8|9155
1738605600000|2025-02-03 18:00:00|2710.5|2708.8|2737|2735.3|2739.4|2737.7|2701.1|2699.4|7335
1738609200000|2025-02-03 19:00:00|2736.8|2735.1|2769.4|2767.7|2774.8|2773.1|2732.5|2730.8|7628
1738612800000|2025-02-03 20:00:00|2769.5|2767.8|2706.1|2704.4|2769.7|2768|2698.4|2696.7|8619
1738616400000|2025-02-03 21:00:00|2707|2705.3|2818.1|2816.4|2821.4|2819.7|2702.1|2700.4|9244
1738620000000|2025-02-03 22:00:00|2818.2|2816.5|2871.3|2869.6|2924.2|2922.5|2813.5|2811.8|10582
1738623600000|2025-02-03 23:00:00|2871.8|2870.1|2884|2882.3|2896.9|2895.2|2855.4|2853.7|7253
1738627200000|2025-02-04 00:00:00|2883.6|2881.9|2842.9|2841.2|2891|2889.3|2840.9|2839.2|7024
1738630800000|2025-02-04 01:00:00|2843.1|2841.4|2855.7|2854|2864.1|2862.4|2836.6|2834.9|8265
1738634400000|2025-02-04 02:00:00|2855.8|2854.1|2804.5|2802.8|2861.3|2859.6|2803|2801.3|7305
1738638000000|2025-02-04 03:00:00|2804.6|2802.9|2813.1|2811.4|2818.3|2816.6|2795.7|2794|6073
1738641600000|2025-02-04 04:00:00|2813.2|2811.5|2804.2|2802.5|2839.5|2837.8|2797.1|2795.4|7302
1738645200000|2025-02-04 05:00:00|2804.1|2802.4|2693.3|2691.6|2808.8|2807.1|2667|2665.3|11807
1738648800000|2025-02-04 06:00:00|2693.1|2691.4|2729.7|2728|2734.4|2732.7|2693.1|2691.4|8186
1738652400000|2025-02-04 07:00:00|2729.6|2727.9|2706.2|2704.5|2736.9|2735.2|2689.1|2687.4|7469
1738656000000|2025-02-04 08:00:00|2706.3|2704.6|2700.2|2698.5|2726.4|2724.7|2679.7|2678|8858
1738659600000|2025-02-04 09:00:00|2700.3|2698.6|2696.9|2695.2|2719.6|2717.9|2693.4|2691.7|6885
1738663200000|2025-02-04 10:00:00|2696.7|2695|2753.3|2751.6|2761.5|2759.8|2696|2694.3|6111
1738666800000|2025-02-04 11:00:00|2753.2|2751.5|2760|2758.3|2791.2|2789.5|2750.3|2748.6|6500
1738670400000|2025-02-04 12:00:00|2760.1|2758.4|2807.8|2806.1|2823.4|2821.7|2759.1|2757.4|6716
1738674000000|2025-02-04 13:00:00|2806.8|2805.1|2799.6|2797.9|2839.3|2837.6|2793.6|2791.9|7698
1738677600000|2025-02-04 14:00:00|2799.8|2798.1|2821|2819.3|2847.9|2846.2|2778.5|2776.8|9267
1738681200000|2025-02-04 15:00:00|2820.5|2818.8|2779.9|2778.2|2830.2|2828.5|2734.5|2732.8|10961
1738684800000|2025-02-04 16:00:00|2779.6|2777.9|2792.5|2790.8|2807.9|2806.2|2767.7|2766|6823
1738688400000|2025-02-04 17:00:00|2792.6|2790.9|2817.6|2815.9|2844.8|2843.1|2786.1|2784.4|7345
1738692000000|2025-02-04 18:00:00|2817.7|2816|2831.7|2830|2837.6|2835.9|2797|2795.3|6369
1738695600000|2025-02-04 19:00:00|2831.1|2829.4|2774.4|2772.7|2871.4|2869.7|2774.3|2772.6|8755
1738699200000|2025-02-04 20:00:00|2773.5|2771.8|2734.5|2732.8|2796.1|2794.4|2722.5|2720.8|10506
1738702800000|2025-02-04 21:00:00|2734.7|2733|2640.7|2639|2735.5|2733.8|2639|2637.3|10687
1738706400000|2025-02-04 22:00:00|2640.6|2638.9|2685.3|2683.6|2701.3|2699.6|2634.7|2633|8067
1738710000000|2025-02-04 23:00:00|2685.8|2684.1|2732.3|2730.6|2748.7|2747|2678.2|2676.5|8494
1738713600000|2025-02-05 00:00:00|2732.4|2730.7|2731.2|2729.5|2747.7|2746|2714.1|2712.4|7062
1738717200000|2025-02-05 01:00:00|2731|2729.3|2723|2721.3|2766.5|2764.8|2716.6|2714.9|5110
1738720800000|2025-02-05 02:00:00|2723.2|2721.5|2741.2|2739.5|2751.5|2749.8|2700.8|2699.1|7222
1738724400000|2025-02-05 03:00:00|2740.8|2739.1|2722.3|2720.6|2750|2748.3|2719.6|2717.9|5131
1738728000000|2025-02-05 04:00:00|2722.2|2720.5|2730.4|2728.7|2738.9|2737.2|2714.2|2712.5|4889
1738731600000|2025-02-05 05:00:00|2730.5|2728.8|2786.3|2784.6|2789|2787.3|2710.3|2708.6|5443
1738735200000|2025-02-05 06:00:00|2785.8|2784.1|2746.2|2744.5|2787|2785.3|2739.5|2737.8|7299
1738738800000|2025-02-05 07:00:00|2746|2744.3|2760.8|2759.1|2775.6|2773.9|2736.5|2734.8|6049
1738742400000|2025-02-05 08:00:00|2760.6|2758.9|2775.2|2773.5|2783.3|2781.6|2755.6|2753.9|5955
1738746000000|2025-02-05 09:00:00|2775.1|2773.4|2760.2|2758.5|2794.1|2792.4|2748.2|2746.5|5911
1738749600000|2025-02-05 10:00:00|2760|2758.3|2780.3|2778.6|2788.8|2787.1|2757|2755.3|5081
1738753200000|2025-02-05 11:00:00|2780.2|2778.5|2801.8|2800.1|2819.6|2817.9|2780.2|2778.5|5144
1738756800000|2025-02-05 12:00:00|2802.3|2800.6|2788.9|2787.2|2813.6|2811.9|2785.3|2783.6|4429
1738760400000|2025-02-05 13:00:00|2789.1|2787.4|2820|2818.3|2821.9|2820.2|2785.1|2783.4|6357
1738764000000|2025-02-05 14:00:00|2819.8|2818.1|2788.3|2786.6|2828.2|2826.5|2776.4|2774.7|7722
1738767600000|2025-02-05 15:00:00|2788.6|2786.9|2774.5|2772.8|2801.6|2799.9|2758.9|2757.2|9509
1738771200000|2025-02-05 16:00:00|2774.6|2772.9|2771.7|2770|2783.8|2782.1|2735.2|2733.5|9545
1738774800000|2025-02-05 17:00:00|2772.5|2770.8|2741.8|2740.1|2782.3|2780.6|2732|2730.3|8482
1738778400000|2025-02-05 18:00:00|2742.5|2740.8|2723.7|2722|2756.3|2754.6|2716.2|2714.5|7953
1738782000000|2025-02-05 19:00:00|2723.5|2721.8|2776.5|2774.8|2787.7|2786|2717|2715.3|6280
1738785600000|2025-02-05 20:00:00|2776.9|2775.2|2764|2762.3|2784.1|2782.4|2745|2743.3|7503
1738789200000|2025-02-05 21:00:00|2764.1|2762.4|2787.9|2786.2|2793.2|2791.5|2759.5|2757.8|6429
1738792800000|2025-02-05 22:00:00|2787.8|2786.1|2760.3|2758.6|2803.6|2801.9|2740.4|2738.7|6451
1738796400000|2025-02-05 23:00:00|2760.8|2759.1|2789.3|2787.6|2794.9|2793.2|2756.9|2755.2|7056
1738800000000|2025-02-06 00:00:00|2789.5|2787.8|2769.4|2767.7|2799.6|2797.9|2762.6|2760.9|7182
1738803600000|2025-02-06 01:00:00|2769.3|2767.6|2791.5|2789.8|2813.1|2811.4|2757|2755.3|6836
1738807200000|2025-02-06 02:00:00|2791.3|2789.6|2809.1|2807.4|2818.2|2816.5|2787.7|2786|7174
1738810800000|2025-02-06 03:00:00|2808.9|2807.2|2807.6|2805.9|2820.1|2818.4|2791.6|2789.9|5239
1738814400000|2025-02-06 04:00:00|2807.5|2805.8|2821.9|2820.2|2832.9|2831.2|2807.1|2805.4|3948
1738818000000|2025-02-06 05:00:00|2821.8|2820.1|2834.9|2833.2|2850.6|2848.9|2821.7|2820|4136
1738821600000|2025-02-06 06:00:00|2834.4|2832.7|2854.9|2853.2|2858|2856.3|2825.8|2824.1|5076
1738825200000|2025-02-06 07:00:00|2854.8|2853.1|2833|2831.3|2856.5|2854.8|2829.4|2827.7|4722
1738828800000|2025-02-06 08:00:00|2833.2|2831.5|2831.5|2829.8|2846.5|2844.8|2825.6|2823.9|5461
1738832400000|2025-02-06 09:00:00|2831.3|2829.6|2853.2|2851.5|2858.9|2857.2|2828.1|2826.4|6099
1738836000000|2025-02-06 10:00:00|2853.1|2851.4|2831.2|2829.5|2856.6|2854.9|2823|2821.3|5774
1738839600000|2025-02-06 11:00:00|2831.1|2829.4|2806.1|2804.4|2832.7|2831|2795.6|2793.9|5279
1738843200000|2025-02-06 12:00:00|2806.3|2804.6|2772.3|2770.6|2809.8|2808.1|2769.8|2768.1|6586
1738846800000|2025-02-06 13:00:00|2772.5|2770.8|2793.8|2792.1|2800.9|2799.2|2769.9|2768.2|7083
1738850400000|2025-02-06 14:00:00|2794.1|2792.4|2750|2748.3|2797.4|2795.7|2740.2|2738.5|8283
1738854000000|2025-02-06 15:00:00|2749.6|2747.9|2706.9|2705.2|2762.5|2760.8|2686.2|2684.5|10243
1738857600000|2025-02-06 16:00:00|2707.1|2705.4|2709.5|2707.8|2725.5|2723.8|2696.6|2694.9|9064
1738861200000|2025-02-06 17:00:00|2709.6|2707.9|2701.6|2699.9|2720.6|2718.9|2698|2696.3|7260
1738864800000|2025-02-06 18:00:00|2701.7|2700|2695.4|2693.7|2713.9|2712.2|2676.2|2674.5|7278
1738868400000|2025-02-06 19:00:00|2695.5|2693.8|2691|2689.3|2728.3|2726.6|2682.1|2680.4|7960
1738872000000|2025-02-06 20:00:00|2691.1|2689.4|2723.7|2722|2726.7|2725|2687.7|2686|5452
1738875600000|2025-02-06 21:00:00|2723.8|2722.1|2710.5|2708.8|2724|2722.3|2676.6|2674.9|6198
1738879200000|2025-02-06 22:00:00|2710.7|2709|2701.7|2700|2711.1|2709.4|2658.9|2657.2|4548
1738882800000|2025-02-06 23:00:00|2701.8|2700.1|2688.2|2686.5|2703.7|2702|2669.6|2667.9|3879
1738886400000|2025-02-07 00:00:00|2688.1|2686.4|2688.9|2687.2|2717.2|2715.5|2681.2|2679.5|5867
1738890000000|2025-02-07 01:00:00|2689|2687.3|2719.3|2717.6|2741.1|2739.4|2688.9|2687.2|6128
1738893600000|2025-02-07 02:00:00|2719|2717.3|2725.9|2724.2|2735.4|2733.7|2714.8|2713.1|4615
1738897200000|2025-02-07 03:00:00|2725.7|2724|2716.6|2714.9|2737.5|2735.8|2705.6|2703.9|3738
1738900800000|2025-02-07 04:00:00|2717|2715.3|2722.1|2720.4|2732.1|2730.4|2715|2713.3|3490
1738904400000|2025-02-07 05:00:00|2722.3|2720.6|2715.5|2713.8|2728.6|2726.9|2706.9|2705.2|3845
1738908000000|2025-02-07 06:00:00|2715.8|2714.1|2697.9|2696.2|2717|2715.3|2670.2|2668.5|6302
1738911600000|2025-02-07 07:00:00|2697.8|2696.1|2714.2|2712.5|2731.1|2729.4|2697.2|2695.5|6624
1738915200000|2025-02-07 08:00:00|2714.3|2712.6|2730.9|2729.2|2745.2|2743.5|2706.8|2705.1|6690
1738918800000|2025-02-07 09:00:00|2731|2729.3|2740.5|2738.8|2743|2741.3|2728.5|2726.8|5547
1738922400000|2025-02-07 10:00:00|2740.4|2738.7|2744.9|2743.2|2755.8|2754.1|2737.7|2736|5365
1738926000000|2025-02-07 11:00:00|2744.8|2743.1|2764.4|2762.7|2765.9|2764.2|2740.9|2739.2|5407
1738929600000|2025-02-07 12:00:00|2764.5|2762.8|2759|2757.3|2771.5|2769.8|2748.3|2746.6|5398
1738933200000|2025-02-07 13:00:00|2759.2|2757.5|2777.7|2776|2781.4|2779.7|2726.6|2724.9|8042
1738936800000|2025-02-07 14:00:00|2778.1|2776.4|2785.4|2783.7|2799.5|2797.8|2766|2764.3|8318
1738940400000|2025-02-07 15:00:00|2785.5|2783.8|2723.6|2721.9|2785.6|2783.9|2713.3|2711.6|9633
1738944000000|2025-02-07 16:00:00|2723.9|2722.2|2695.5|2693.8|2724.8|2723.1|2692.9|2691.2|9039
1738947600000|2025-02-07 17:00:00|2695.4|2693.7|2681.7|2680|2700.9|2699.2|2663.9|2662.2|9416
1738951200000|2025-02-07 18:00:00|2681.9|2680.2|2680.2|2678.5|2705.1|2703.4|2678.1|2676.4|4929
1738954800000|2025-02-07 19:00:00|2680.3|2678.6|2660.5|2658.8|2681.5|2679.8|2657.3|2655.6|5410
1738958400000|2025-02-07 20:00:00|2660.7|2659|2588.3|2586.6|2662.8|2661.1|2580.9|2579.2|9598
1738962000000|2025-02-07 21:00:00|2588.5|2586.8|2585|2583.3|2611.4|2609.7|2577.4|2575.7|7830
1739001600000|2025-02-08 08:00:00|2630.3|2628.6|2606.7|2605|2633.2|2631.5|2606.3|2604.6|3679
1739005200000|2025-02-08 09:00:00|2606.8|2605.1|2619.4|2617.7|2619.8|2618.1|2606.8|2605.1|2494
1739008800000|2025-02-08 10:00:00|2619.6|2617.9|2618.3|2616.6|2631.1|2629.4|2614.3|2612.6|2605
1739012400000|2025-02-08 11:00:00|2618.2|2616.5|2614.3|2612.6|2621.4|2619.7|2602|2600.3|2645
1739016000000|2025-02-08 12:00:00|2613.8|2612.1|2605.1|2603.4|2621|2619.3|2599.7|2598|3502
1739019600000|2025-02-08 13:00:00|2605.2|2603.5|2621.4|2619.7|2636.1|2634.4|2604.6|2602.9|3733
1739023200000|2025-02-08 14:00:00|2621.2|2619.5|2616.7|2615|2626.7|2625|2602.7|2601|4734
1739026800000|2025-02-08 15:00:00|2617.2|2615.5|2605.1|2603.4|2626.2|2624.5|2589.8|2588.1|5037
1739030400000|2025-02-08 16:00:00|2605.3|2603.6|2610.1|2608.4|2614.4|2612.7|2590.3|2588.6|3953
1739034000000|2025-02-08 17:00:00|2610|2608.3|2630.6|2628.9|2634.4|2632.7|2609.9|2608.2|5582
1739037600000|2025-02-08 18:00:00|2630.7|2629|2632.5|2630.8|2641.5|2639.8|2619.9|2618.2|4395
1739041200000|2025-02-08 19:00:00|2632.4|2630.7|2639.1|2637.4|2650.8|2649.1|2628.3|2626.6|4669
1739044800000|2025-02-08 20:00:00|2639|2637.3|2637.1|2635.4|2643.8|2642.1|2629.7|2628|3816
1739048400000|2025-02-08 21:00:00|2637|2635.3|2639.7|2638|2643.9|2642.2|2630.6|2628.9|3569
1739052000000|2025-02-08 22:00:00|2639.6|2637.9|2627.9|2626.2|2646.9|2645.2|2626.1|2624.4|2218
1739055600000|2025-02-08 23:00:00|2627.7|2626|2633.9|2632.2|2645.4|2643.7|2627.7|2626|2331
1739059200000|2025-02-09 00:00:00|2634.3|2632.6|2638.5|2636.8|2642|2640.3|2628.4|2626.7|3441
1739062800000|2025-02-09 01:00:00|2638.9|2637.2|2650.8|2649.1|2658|2656.3|2636.5|2634.8|4394
1739066400000|2025-02-09 02:00:00|2650.5|2648.8|2641.6|2639.9|2654.2|2652.5|2637.9|2636.2|3090
1739070000000|2025-02-09 03:00:00|2641.5|2639.8|2680.1|2678.4|2699.2|2697.5|2635.7|2634|4076
1739073600000|2025-02-09 04:00:00|2679.9|2678.2|2674.2|2672.5|2680.1|2678.4|2662.4|2660.7|2975
1739077200000|2025-02-09 05:00:00|2674.3|2672.6|2663|2661.3|2674.8|2673.1|2658|2656.3|2348
1739080800000|2025-02-09 06:00:00|2663.1|2661.4|2664.7|2663|2666.1|2664.4|2651.2|2649.5|3118
1739084400000|2025-02-09 07:00:00|2664.6|2662.9|2664.2|2662.5|2669.9|2668.2|2660.1|2658.4|2700
1739088000000|2025-02-09 08:00:00|2664.3|2662.6|2668.6|2666.9|2674.7|2673|2663.1|2661.4|2996
1739091600000|2025-02-09 09:00:00|2668.5|2666.8|2659.8|2658.1|2668.8|2667.1|2653.6|2651.9|3180
1739095200000|2025-02-09 10:00:00|2659.6|2657.9|2663.3|2661.6|2670.6|2668.9|2653.7|2652|2688
1739098800000|2025-02-09 11:00:00|2663.4|2661.7|2656.7|2655|2668.6|2666.9|2654.8|2653.1|3925
1739102400000|2025-02-09 12:00:00|2656.6|2654.9|2656.5|2654.8|2663.4|2661.7|2647.4|2645.7|4080
1739106000000|2025-02-09 13:00:00|2656.6|2654.9|2619.6|2617.9|2659.3|2657.6|2613.1|2611.4|5580
1739109600000|2025-02-09 14:00:00|2619.7|2618|2629.3|2627.6|2635.5|2633.8|2616.9|2615.2|4382
1739113200000|2025-02-09 15:00:00|2628.7|2627|2654.7|2653|2659.8|2658.1|2628.6|2626.9|5110
1739116800000|2025-02-09 16:00:00|2654.8|2653.1|2661.1|2659.4|2667.1|2665.4|2651|2649.3|3298
1739120400000|2025-02-09 17:00:00|2661|2659.3|2643.3|2641.6|2666.5|2664.8|2635.8|2634.1|4743
1739124000000|2025-02-09 18:00:00|2643.2|2641.5|2638|2636.3|2643.5|2641.8|2628.1|2626.4|4604
1739127600000|2025-02-09 19:00:00|2638.1|2636.4|2625.1|2623.4|2644.3|2642.6|2618.4|2616.7|4235
1739131200000|2025-02-09 20:00:00|2625|2623.3|2641.1|2634.4|2652.7|2646|2623.5|2621.8|3461
1739134800000|2025-02-09 21:00:00|2641|2634.3|2556.8|2550.1|2644.6|2637.9|2527.1|2520.4|7114
1739138400000|2025-02-09 22:00:00|2556.6|2549.9|2617.4|2615.7|2648.2|2646.5|2533.2|2526.5|7512
1739142000000|2025-02-09 23:00:00|2617.5|2615.8|2629|2627.3|2637.3|2635.6|2608.6|2606.9|6165
1739145600000|2025-02-10 00:00:00|2629.2|2627.5|2644.6|2642.9|2660|2658.3|2628.2|2626.5|6479
1739149200000|2025-02-10 01:00:00|2644.3|2642.6|2575.9|2574.2|2646|2644.3|2561.9|2560.2|6852
1739152800000|2025-02-10 02:00:00|2576.1|2574.4|2591.3|2589.6|2597.1|2595.4|2570.7|2569|6810
1739156400000|2025-02-10 03:00:00|2591.4|2589.7|2627.2|2625.5|2649.5|2647.8|2586.1|2584.4|7431
1739160000000|2025-02-10 04:00:00|2627.1|2625.4|2629.9|2628.2|2642.4|2640.7|2619.8|2618.1|4750
1739163600000|2025-02-10 05:00:00|2630.2|2628.5|2639.6|2637.9|2660.8|2659.1|2622.1|2620.4|4760
1739167200000|2025-02-10 06:00:00|2639.8|2638.1|2637.5|2635.8|2644.2|2642.5|2628|2626.3|4072
1739170800000|2025-02-10 07:00:00|2637.3|2635.6|2639.5|2637.8|2645.9|2644.2|2630.6|2628.9|3342
1739174400000|2025-02-10 08:00:00|2639.3|2637.6|2646.2|2644.5|2653.9|2652.2|2635.9|2634.2|4346
1739178000000|2025-02-10 09:00:00|2646.3|2644.6|2652|2650.3|2656.3|2654.6|2640.8|2639.1|3703
1739181600000|2025-02-10 10:00:00|2652.1|2650.4|2648.8|2647.1|2663.1|2661.4|2641.8|2640.1|4063
1739185200000|2025-02-10 11:00:00|2648.6|2646.9|2655.4|2653.7|2660.9|2659.2|2641.8|2640.1|3744
1739188800000|2025-02-10 12:00:00|2655.3|2653.6|2640.9|2639.2|2663.4|2661.7|2633.6|2631.9|4349
1739192400000|2025-02-10 13:00:00|2641|2639.3|2679.1|2677.4|2685.3|2683.6|2639.7|2638|4923
1739196000000|2025-02-10 14:00:00|2679.2|2677.5|2652.6|2650.9|2682.6|2680.9|2641.6|2639.9|7852
1739199600000|2025-02-10 15:00:00|2652.7|2651|2660|2658.3|2663.5|2661.8|2645.2|2643.5|7345
1739203200000|2025-02-10 16:00:00|2659.9|2658.2|2666.3|2664.6|2677.8|2676.1|2651.8|2650.1|5699
1739206800000|2025-02-10 17:00:00|2666.2|2664.5|2680.6|2678.9|2687.3|2685.6|2652.1|2650.4|6261
1739210400000|2025-02-10 18:00:00|2680.5|2678.8|2684.5|2682.8|2691.1|2689.4|2672.8|2671.1|5162
1739214000000|2025-02-10 19:00:00|2684.4|2682.7|2673.8|2672.1|2695|2693.3|2669.5|2667.8|5901
1739217600000|2025-02-10 20:00:00|2673.7|2672|2685.8|2684.1|2688.3|2686.6|2669.7|2668|3311
1739221200000|2025-02-10 21:00:00|2685.9|2684.2|2665.4|2663.7|2686.8|2685.1|2659.2|2657.5|2621
1739224800000|2025-02-10 22:00:00|2665.6|2663.9|2659.9|2658.2|2672.8|2671.1|2654.4|2652.7|2248
1739228400000|2025-02-10 23:00:00|2659.8|2658.1|2662.6|2660.9|2664.7|2663|2653.7|2652|3720
1739232000000|2025-02-11 00:00:00|2662.5|2660.8|2707.1|2705.4|2725.9|2724.2|2662.2|2660.5|6687
1739235600000|2025-02-11 01:00:00|2707|2705.3|2696.9|2695.2|2721.1|2719.4|2694.2|2692.5|5034
1739239200000|2025-02-11 02:00:00|2696.8|2695.1|2683.2|2681.5|2701.4|2699.7|2668.6|2666.9|4744
1739242800000|2025-02-11 03:00:00|2683.1|2681.4|2680.2|2678.5|2683.1|2681.4|2670.2|2668.5|2932
1739246400000|2025-02-11 04:00:00|2680.3|2678.6|2694.8|2693.1|2696.9|2695.2|2677.7|2676|3552
1739250000000|2025-02-11 05:00:00|2695.1|2693.4|2718.8|2717.1|2723.1|2721.4|2691.7|2690|3914
1739253600000|2025-02-11 06:00:00|2718.9|2717.2|2724.1|2722.4|2725.8|2724.1|2703.9|2702.2|3959
1739257200000|2025-02-11 07:00:00|2724.2|2722.5|2713.8|2712.1|2725.4|2723.7|2710.6|2708.9|3124
1739260800000|2025-02-11 08:00:00|2713.7|2712|2716.5|2714.8|2722.1|2720.4|2707.4|2705.7|2770
1739264400000|2025-02-11 09:00:00|2716.4|2714.7|2706|2704.3|2719.2|2717.5|2703.9|2702.2|3529
1739268000000|2025-02-11 10:00:00|2705.8|2704.1|2698.7|2697|2708.2|2706.5|2693.8|2692.1|3160
1739271600000|2025-02-11 11:00:00|2698.6|2696.9|2709.9|2708.2|2711.4|2709.7|2693.6|2691.9|3172
1739275200000|2025-02-11 12:00:00|2709.8|2708.1|2688.6|2686.9|2711.1|2709.4|2682.6|2680.9|3962
1739278800000|2025-02-11 13:00:00|2688.4|2686.7|2636.4|2634.7|2695.3|2693.6|2632|2630.3|5799
1739282400000|2025-02-11 14:00:00|2636.3|2634.6|2665.8|2664.1|2669.6|2667.9|2629.3|2627.6|5295
1739286000000|2025-02-11 15:00:00|2665.5|2663.8|2663.5|2661.8|2677.8|2676.1|2650.7|2649|4579
1739289600000|2025-02-11 16:00:00|2663.6|2661.9|2646.5|2644.8|2671.9|2670.2|2643.1|2641.4|3716
1739293200000|2025-02-11 17:00:00|2646.2|2644.5|2641.8|2640.1|2654.6|2652.9|2633.5|2631.8|4323
1739296800000|2025-02-11 18:00:00|2641.7|2640|2611.3|2609.6|2642.8|2641.1|2608.3|2606.6|4728
1739300400000|2025-02-11 19:00:00|2611.2|2609.5|2591|2589.3|2619.7|2618|2583.8|2582.1|6215
1739304000000|2025-02-11 20:00:00|2590.9|2589.2|2599|2597.3|2612.7|2611|2586.6|2584.9|5580
1739307600000|2025-02-11 21:00:00|2599.1|2597.4|2623.4|2621.7|2632.2|2630.5|2593.1|2591.4|3949
1739311200000|2025-02-11 22:00:00|2623.3|2621.6|2587|2585.3|2631.9|2630.2|2563.3|2561.6|3620
1739314800000|2025-02-11 23:00:00|2586.9|2585.2|2602.9|2601.2|2612.5|2610.8|2585.8|2584.1|3662
1739318400000|2025-02-12 00:00:00|2602.8|2601.1|2611.1|2609.4|2617.3|2615.6|2590.3|2588.6|3957
1739322000000|2025-02-12 01:00:00|2611.2|2609.5|2617.2|2615.5|2625.2|2623.5|2600.7|2599|3839
1739325600000|2025-02-12 02:00:00|2617.1|2615.4|2597.5|2595.8|2619|2617.3|2589|2587.3|2686
1739329200000|2025-02-12 03:00:00|2597.4|2595.7|2587.6|2585.9|2602.1|2600.4|2572|2570.3|4358
1739332800000|2025-02-12 04:00:00|2587.5|2585.8|2590.6|2588.9|2598.1|2596.4|2578.3|2576.6|4420
1739336400000|2025-02-12 05:00:00|2590.9|2589.2|2609.7|2608|2611.4|2609.7|2585.7|2584|3188
1739340000000|2025-02-12 06:00:00|2609.8|2608.1|2602.9|2601.2|2613.3|2611.6|2598.1|2596.4|2176
1739343600000|2025-02-12 07:00:00|2602.4|2600.7|2619.8|2618.4|2624.5|2623.1|2599.9|2598.2|2968
1739347200000|2025-02-12 08:00:00|2619.3|2617.9|2630.5|2629.1|2637.8|2636.4|2619|2617.6|2363
1739350800000|2025-02-12 09:00:00|2630.4|2629|2630.2|2628.8|2632.7|2631.3|2612.2|2610.8|1924
1739354400000|2025-02-12 10:00:00|2630.3|2628.9|2620|2618.6|2633.2|2631.8|2612.4|2611|2566
1739358000000|2025-02-12 11:00:00|2619.9|2618.5|2627.6|2626.2|2640.4|2639|2619.8|2618.4|2565
1739361600000|2025-02-12 12:00:00|2627.7|2626.3|2629.4|2628|2642.7|2641.3|2626.3|2624.9|2202
1739365200000|2025-02-12 13:00:00|2629.2|2627.8|2596.5|2595.1|2665.5|2664.1|2560.1|2558.7|7286
1739368800000|2025-02-12 14:00:00|2596.6|2595.2|2600.1|2598.7|2601.6|2600.2|2550.3|2548.9|7313
1739372400000|2025-02-12 15:00:00|2600.2|2598.8|2607.9|2606.5|2616.4|2615|2570.9|2569.5|6418
1739376000000|2025-02-12 16:00:00|2608|2606.6|2648.9|2647.5|2653.3|2651.9|2584.7|2583.3|5136
1739379600000|2025-02-12 17:00:00|2649|2647.6|2674|2672.6|2684.2|2682.8|2649|2647.6|5523
1739383200000|2025-02-12 18:00:00|2673.9|2672.5|2664.7|2663.3|2675.8|2674.4|2649.9|2648.5|3230
1739386800000|2025-02-12 19:00:00|2664.4|2663|2678.6|2677.2|2681.9|2680.5|2649.1|2647.7|4146
1739390400000|2025-02-12 20:00:00|2678.9|2677.5|2678.9|2677.5|2696.4|2695|2670.9|2669.5|3962
1739394000000|2025-02-12 21:00:00|2679.4|2678|2683.8|2682.4|2694.8|2693.4|2673.9|2672.5|2807
1739397600000|2025-02-12 22:00:00|2684.1|2682.7|2746.7|2745.3|2796.6|2795.2|2679.4|2678|6638
1739401200000|2025-02-12 23:00:00|2746.2|2744.8|2739.4|2738|2756.7|2755.3|2728.3|2726.9|3934
1739404800000|2025-02-13 00:00:00|2739.7|2738.3|2729.1|2727.7|2742.1|2740.7|2717.3|2715.9|4293
1739408400000|2025-02-13 01:00:00|2728.5|2727.1|2749.8|2748.4|2758.3|2756.9|2723.8|2722.4|4739
1739412000000|2025-02-13 02:00:00|2749.7|2748.3|2740.4|2739|2750.4|2749|2732.6|2731.2|3777
1739415600000|2025-02-13 03:00:00|2740.5|2739.1|2744.5|2743.1|2746.7|2745.3|2737.4|2736|2012
1739419200000|2025-02-13 04:00:00|2744.8|2743.4|2721.9|2720.5|2745.8|2744.4|2714.4|2713|3163
1739422800000|2025-02-13 05:00:00|2722|2720.6|2721.4|2720|2726.6|2725.2|2704.7|2703.3|3209
1739426400000|2025-02-13 06:00:00|2720.7|2719.3|2686.9|2685.5|2724.2|2722.8|2681.2|2679.8|4778
1739430000000|2025-02-13 07:00:00|2686.6|2685.2|2682.1|2680.7|2691.9|2690.5|2673|2671.6|4609
1739433600000|2025-02-13 08:00:00|2682.2|2680.8|2667.4|2666|2686.1|2684.7|2659.7|2658.3|5072
1739437200000|2025-02-13 09:00:00|2667.7|2666.3|2684.5|2683.1|2688|2686.6|2660.2|2658.8|3646
1739440800000|2025-02-13 10:00:00|2684.6|2683.2|2678.1|2676.7|2689|2687.6|2676.8|2675.4|2610
1739444400000|2025-02-13 11:00:00|2678.2|2676.8|2656.8|2655.4|2680.1|2678.7|2652.2|2650.8|4348
1739448000000|2025-02-13 12:00:00|2656.9|2655.5|2656.5|2655.1|2670|2668.6|2647.9|2646.5|3843
1739451600000|2025-02-13 13:00:00|2656.7|2655.3|2659.9|2658.5|2678.4|2677|2652.8|2651.4|6252
1739455200000|2025-02-13 14:00:00|2659.8|2658.4|2637.4|2636|2660.9|2659.5|2618.3|2616.9|8010
1739458800000|2025-02-13 15:00:00|2637.3|2635.9|2649.3|2647.9|2667.7|2666.3|2622.6|2621.2|7155
1739462400000|2025-02-13 16:00:00|2649.4|2648|2627.9|2626.5|2649.4|2648|2620.7|2619.3|6829
1739466000000|2025-02-13 17:00:00|2628|2626.6|2632.9|2631.5|2649.2|2647.8|2626.2|2624.8|5512
1739469600000|2025-02-13 18:00:00|2633.4|2632|2640.7|2639.3|2640.8|2639.4|2615.1|2613.7|6186
1739473200000|2025-02-13 19:00:00|2640.8|2639.4|2641.7|2640.3|2662.5|2661.1|2631.4|2630|3853
1739476800000|2025-02-13 20:00:00|2641.6|2640.2|2654.6|2653.2|2660.3|2658.9|2641.3|2639.9|3253
1739480400000|2025-02-13 21:00:00|2654.7|2653.3|2668.3|2666.9|2676.6|2675.2|2652.2|2650.8|3025
1739484000000|2025-02-13 22:00:00|2668.4|2667|2669.7|2668.3|2678.1|2676.7|2664.4|2663|2491
1739487600000|2025-02-13 23:00:00|2669.5|2668.1|2676.7|2675.3|2680.7|2679.3|2666.2|2664.8|2327
1739491200000|2025-02-14 00:00:00|2677|2675.6|2676.1|2674.7|2684|2682.6|2665.8|2664.4|2454
1739494800000|2025-02-14 01:00:00|2676.2|2674.8|2684.4|2683|2688.6|2687.2|2670.2|2668.8|3837
1739498400000|2025-02-14 02:00:00|2684.5|2683.1|2692.4|2691|2707.2|2705.8|2681.4|2680|3858
1739502000000|2025-02-14 03:00:00|2692.3|2690.9|2716.3|2714.9|2722.4|2721|2690.5|2689.1|4101
1739505600000|2025-02-14 04:00:00|2716.4|2715|2700.4|2699|2717.4|2716|2699.2|2697.8|2715
1739509200000|2025-02-14 05:00:00|2700.5|2699.1|2700.2|2698.8|2705.3|2703.9|2690.8|2689.4|2346
1739512800000|2025-02-14 06:00:00|2700.3|2698.9|2701.3|2699.9|2704.9|2703.5|2693.4|2692|2239
1739516400000|2025-02-14 07:00:00|2701.4|2700|2700.5|2699.1|2706.7|2705.3|2700.3|2698.9|2292
1739520000000|2025-02-14 08:00:00|2700.6|2699.2|2706.5|2705.1|2717.3|2715.9|2697.3|2695.9|3267
1739523600000|2025-02-14 09:00:00|2706.6|2705.2|2714.7|2713.3|2715.1|2713.7|2704.9|2703.5|3038
1739527200000|2025-02-14 10:00:00|2714.8|2713.4|2704.5|2703.1|2717.2|2715.8|2703.2|2701.8|2718
1739530800000|2025-02-14 11:00:00|2704.4|2703|2686.5|2685.1|2706.8|2705.4|2684.3|2682.9|3109
1739534400000|2025-02-14 12:00:00|2686.6|2685.2|2687.4|2686|2692.3|2690.9|2679.3|2677.9|3356
1739538000000|2025-02-14 13:00:00|2687.2|2685.8|2703.1|2701.7|2706.8|2705.4|2685.6|2684.2|3576
1739541600000|2025-02-14 14:00:00|2703.4|2702|2721.8|2720.4|2737.2|2735.8|2695.8|2694.4|5252
1739545200000|2025-02-14 15:00:00|2721.9|2720.5|2735.2|2733.8|2748|2746.6|2691.6|2690.2|6490
1739548800000|2025-02-14 16:00:00|2735.5|2734.1|2743.6|2742.2|2744.5|2743.1|2711.5|2710.1|6687
1739552400000|2025-02-14 17:00:00|2743.2|2741.8|2775.2|2773.8|2781.9|2780.5|2733.3|2731.9|6372
1739556000000|2025-02-14 18:00:00|2775.5|2774.1|2757|2755.6|2792.4|2791|2756.5|2755.1|6576
1739559600000|2025-02-14 19:00:00|2756.9|2755.5|2739.2|2737.8|2764.4|2763|2729.8|2728.4|4483
1739563200000|2025-02-14 20:00:00|2739|2737.6|2729.4|2728|2752.1|2750.7|2722.9|2721.5|4292
1739566800000|2025-02-14 21:00:00|2729.7|2728.3|2745.7|2744.3|2751.7|2750.3|2707.8|2706.4|5920
1739606400000|2025-02-15 08:00:00|2703.3|2701.9|2705.9|2704.5|2713.1|2711.7|2698.3|2696.9|1879
1739610000000|2025-02-15 09:00:00|2706|2704.6|2704.1|2702.7|2713.3|2711.9|2697.3|2695.9|1627
1739613600000|2025-02-15 10:00:00|2704.2|2702.8|2711.4|2710|2713.4|2712|2696.9|2695.5|2001
1739617200000|2025-02-15 11:00:00|2711.6|2710.2|2709.7|2708.3|2715.8|2714.4|2701|2699.6|2187
1739620800000|2025-02-15 12:00:00|2709.6|2708.2|2711.3|2709.9|2714.5|2713.1|2704.8|2703.4|2461
1739624400000|2025-02-15 13:00:00|2711.2|2709.8|2708.4|2707|2715|2713.6|2707.4|2706|2299
1739628000000|2025-02-15 14:00:00|2708.3|2706.9|2690|2688.6|2708.3|2706.9|2667|2665.6|4049
1739631600000|2025-02-15 15:00:00|2690.1|2688.7|2691.9|2690.5|2699.7|2698.3|2684.9|2683.5|2945
1739635200000|2025-02-15 16:00:00|2691.8|2690.4|2690|2688.6|2697.5|2696.1|2683.8|2682.4|2894
1739638800000|2025-02-15 17:00:00|2689.9|2688.5|2687.1|2685.7|2694.8|2693.4|2680.9|2679.5|2742
1739642400000|2025-02-15 18:00:00|2687.2|2685.8|2703.7|2702.3|2708.8|2707.4|2685.8|2684.4|2244
1739646000000|2025-02-15 19:00:00|2703.6|2702.2|2692.7|2691.3|2706.5|2705.1|2691.6|2690.2|1934
1739649600000|2025-02-15 20:00:00|2692.8|2691.4|2686.7|2685.3|2697.9|2696.5|2680.4|2679|2027
1739653200000|2025-02-15 21:00:00|2686.8|2685.4|2701.9|2700.5|2703.6|2702.2|2686.8|2685.4|1848
1739656800000|2025-02-15 22:00:00|2701.7|2700.3|2696.1|2694.7|2705.6|2704.2|2689.2|2687.8|1204
1739660400000|2025-02-15 23:00:00|2696.2|2694.8|2694.3|2692.9|2699|2697.6|2691.3|2689.9|1867
1739664000000|2025-02-16 00:00:00|2694.2|2692.8|2701|2699.6|2706.7|2705.3|2691.5|2690.1|1511
1739667600000|2025-02-16 01:00:00|2701.1|2699.7|2701.5|2700.1|2703.5|2702.1|2693.8|2692.4|1466
1739671200000|2025-02-16 02:00:00|2701.4|2700|2691.6|2690.2|2701.4|2700|2688.9|2687.5|1516
1739674800000|2025-02-16 03:00:00|2691.5|2690.1|2699.5|2698.1|2699.8|2698.4|2689.5|2688.1|1302
1739678400000|2025-02-16 04:00:00|2699.6|2698.2|2704.3|2702.9|2704.8|2703.4|2699|2697.6|845
1739682000000|2025-02-16 05:00:00|2704.4|2703|2710.1|2708.7|2726.9|2725.5|2698|2696.6|1308
1739685600000|2025-02-16 06:00:00|2710|2708.6|2711.8|2710.4|2721|2719.6|2708.2|2706.8|1752
1739689200000|2025-02-16 07:00:00|2711.7|2710.3|2696.4|2695|2711.8|2710.4|2691.7|2690.3|1995
1739692800000|2025-02-16 08:00:00|2696.5|2695.1|2697.7|2696.3|2705.7|2704.3|2693.9|2692.5|1638
1739696400000|2025-02-16 09:00:00|2697.8|2696.4|2706|2704.6|2708.2|2706.8|2690.7|2689.3|2220
1739700000000|2025-02-16 10:00:00|2705.9|2704.5|2696.9|2695.5|2708.5|2707.1|2694.6|2693.2|1817
1739703600000|2025-02-16 11:00:00|2696.8|2695.4|2712.1|2710.7|2713.9|2712.5|2695.3|2693.9|1451
1739707200000|2025-02-16 12:00:00|2712|2710.6|2706.5|2705.1|2713.4|2712|2704.9|2703.5|1586
1739710800000|2025-02-16 13:00:00|2706.6|2705.2|2693.3|2691.9|2710.2|2708.8|2690.4|2689|2415
1739714400000|2025-02-16 14:00:00|2693.2|2691.8|2692.7|2691.3|2699.1|2697.7|2678.6|2677.2|4001
1739718000000|2025-02-16 15:00:00|2692.8|2691.4|2695.1|2693.7|2701.6|2700.2|2688.5|2687.1|2479
1739721600000|2025-02-16 16:00:00|2695|2693.6|2697.8|2696.4|2701.6|2700.2|2690.7|2689.3|2096
1739725200000|2025-02-16 17:00:00|2697.7|2696.3|2689.3|2687.9|2704.1|2702.7|2686.6|2685.2|1838
1739728800000|2025-02-16 18:00:00|2689.2|2687.8|2680.4|2679|2689.3|2687.9|2662|2660.6|3761
1739732400000|2025-02-16 19:00:00|2680.6|2679.2|2684.3|2682.9|2688.7|2687.3|2669|2667.6|2886
1739736000000|2025-02-16 20:00:00|2684.2|2682.8|2674|2667.6|2687|2685.6|2673.5|2667.1|2235
1739739600000|2025-02-16 21:00:00|2673.9|2667.5|2690.4|2684|2692.8|2686.4|2667.4|2661|2903
1739743200000|2025-02-16 22:00:00|2690.3|2683.9|2679.7|2678.3|2690.6|2687|2665.1|2663.7|2589
1739746800000|2025-02-16 23:00:00|2679.8|2678.4|2663|2661.6|2680|2678.6|2653.5|2652.1|3769
1739750400000|2025-02-17 00:00:00|2662.9|2661.5|2671.7|2670.3|2673.1|2671.7|2659.8|2658.4|2943
1739754000000|2025-02-17 01:00:00|2671.6|2670.2|2681.3|2679.9|2684.4|2683|2660.3|2658.9|2220
1739757600000|2025-02-17 02:00:00|2681.2|2679.8|2670.2|2668.8|2684.9|2683.5|2668.5|2667.1|1460
1739761200000|2025-02-17 03:00:00|2670.1|2668.7|2673.1|2671.7|2675|2673.6|2660.1|2658.7|1937
1739764800000|2025-02-17 04:00:00|2673|2671.6|2663.2|2661.8|2673.1|2671.7|2659.5|2658.1|1544
1739768400000|2025-02-17 05:00:00|2663.3|2661.9|2671.2|2669.8|2674|2672.6|2640.7|2639.3|3656
1739772000000|2025-02-17 06:00:00|2671.4|2670|2686.9|2685.5|2689.3|2687.9|2669.8|2668.4|3022
1739775600000|2025-02-17 07:00:00|2687.1|2685.7|2683.7|2682.3|2696|2694.6|2676.8|2675.4|2714
1739779200000|2025-02-17 08:00:00|2683.6|2682.2|2715.2|2713.8|2718.1|2716.7|2677.8|2676.4|3067
1739782800000|2025-02-17 09:00:00|2715.1|2713.7|2733.8|2732.4|2741.6|2740.2|2712.9|2711.5|3100
1739786400000|2025-02-17 10:00:00|2733.9|2732.5|2750.9|2749.5|2775.6|2774.2|2732.7|2731.3|4867
1739790000000|2025-02-17 11:00:00|2750.8|2749.4|2756|2754.6|2765.3|2763.9|2743.2|2741.8|2742
1739793600000|2025-02-17 12:00:00|2755.9|2754.5|2767.2|2765.8|2779.1|2777.7|2755.7|2754.3|3322
1739797200000|2025-02-17 13:00:00|2767.1|2765.7|2777.1|2775.7|2783.2|2781.8|2760.8|2759.4|3179
1739800800000|2025-02-17 14:00:00|2777.3|2775.9|2827.2|2825.8|2827.9|2826.5|2777.3|2775.9|5422
1739804400000|2025-02-17 15:00:00|2827.6|2826.2|2756.9|2755.5|2850.3|2848.9|2747.2|2745.8|6639
1739808000000|2025-02-17 16:00:00|2756.8|2755.4|2726.8|2725.4|2765.8|2764.4|2725.3|2723.9|6464
1739811600000|2025-02-17 17:00:00|2726.4|2725|2733.9|2732.5|2750.3|2748.9|2726.4|2725|4349
1739815200000|2025-02-17 18:00:00|2734|2732.6|2701.5|2700.1|2734|2732.6|2698.4|2697|4825
1739818800000|2025-02-17 19:00:00|2701.6|2700.2|2718.9|2717.5|2722.7|2721.3|2689|2687.6|4512
1739822400000|2025-02-17 20:00:00|2718.5|2717.1|2734.6|2733.2|2746.7|2745.3|2717.8|2716.4|2860
1739826000000|2025-02-17 21:00:00|2734.4|2733|2777.5|2776.1|2779|2777.6|2733.2|2731.8|3169
1739829600000|2025-02-17 22:00:00|2777.6|2776.2|2739|2737.6|2778.1|2776.7|2734.6|2733.2|3511
1739833200000|2025-02-17 23:00:00|2738.9|2737.5|2744.5|2743.1|2751.5|2750.1|2735.8|2734.4|1845
1739836800000|2025-02-18 00:00:00|2744.7|2743.3|2721.4|2720|2757.2|2755.8|2718.3|2716.9|2715
1739840400000|2025-02-18 01:00:00|2721.3|2719.9|2737.5|2736.1|2740.9|2739.5|2717|2715.6|2291
1739844000000|2025-02-18 02:00:00|2737.7|2736.3|2713.8|2712.4|2739.5|2738.1|2708.9|2707.5|1651
1739847600000|2025-02-18 03:00:00|2713.9|2712.5|2712.4|2711|2724.5|2723.1|2710|2708.6|1697
1739851200000|2025-02-18 04:00:00|2712.3|2710.9|2702.2|2700.8|2718.4|2717|2692.8|2691.4|2828
1739854800000|2025-02-18 05:00:00|2702.3|2700.9|2678.4|2677|2706.2|2704.8|2675|2673.6|3218
1739858400000|2025-02-18 06:00:00|2678.2|2676.8|2664.4|2663|2679.8|2678.4|2654.2|2652.8|4870
1739862000000|2025-02-18 07:00:00|2664.3|2662.9|2673.3|2671.9|2679.6|2678.2|2659|2657.6|3082
1739865600000|2025-02-18 08:00:00|2673.2|2671.8|2668.9|2667.5|2678.1|2676.7|2654.8|2653.4|2784
1739869200000|2025-02-18 09:00:00|2668.8|2667.4|2697.5|2696.1|2697.5|2696.1|2664.6|2663.2|2683
1739872800000|2025-02-18 10:00:00|2697.4|2696|2695.5|2694.1|2706.8|2705.4|2692.2|2690.8|1672
1739876400000|2025-02-18 11:00:00|2695.7|2694.3|2679.8|2678.4|2696.8|2695.4|2677.7|2676.3|1561
1739880000000|2025-02-18 12:00:00|2679.9|2678.5|2703.8|2702.4|2710.9|2709.5|2678|2676.6|2453
1739883600000|2025-02-18 13:00:00|2703.7|2702.3|2703.1|2701.7|2704.2|2702.8|2691.1|2689.7|1911
1739887200000|2025-02-18 14:00:00|2703.3|2701.9|2689|2687.6|2732.4|2731|2674.3|2672.9|4985
1739890800000|2025-02-18 15:00:00|2689.1|2687.7|2674.2|2672.8|2694|2692.6|2660.7|2659.3|6345
1739894400000|2025-02-18 16:00:00|2674.1|2672.7|2635.4|2634|2685.3|2683.9|2632.1|2630.7|6751
1739898000000|2025-02-18 17:00:00|2635.7|2634.3|2619.8|2618.4|2649.4|2648|2606.4|2605|6161
1739901600000|2025-02-18 18:00:00|2620.3|2618.9|2631.7|2630.3|2643.3|2641.9|2609.1|2607.7|5653
1739905200000|2025-02-18 19:00:00|2631.6|2630.2|2630.3|2628.9|2646.9|2645.5|2613.8|2612.4|4657
1739908800000|2025-02-18 20:00:00|2630.2|2628.8|2630.9|2629.5|2643.8|2642.4|2618.6|2617.2|4065
1739912400000|2025-02-18 21:00:00|2630.7|2629.3|2652.6|2651.2|2658.8|2657.4|2629.2|2627.8|4996
1739916000000|2025-02-18 22:00:00|2652.5|2651.1|2655.7|2654.3|2667.5|2666.1|2649|2647.6|2588
1739919600000|2025-02-18 23:00:00|2655.8|2654.4|2671.7|2670.3|2672.2|2670.8|2653.6|2652.2|2427
1739923200000|2025-02-19 00:00:00|2671.9|2670.5|2670|2668.6|2678.5|2677.1|2667.4|2666|2713
1739926800000|2025-02-19 01:00:00|2670.3|2668.9|2669.9|2668.5|2672|2670.6|2656.6|2655.2|3534
1739930400000|2025-02-19 02:00:00|2669.3|2667.9|2691.2|2689.8|2700.4|2699|2669.3|2667.9|3904
1739934000000|2025-02-19 03:00:00|2691.3|2689.9|2694.1|2692.7|2696.9|2695.5|2678|2676.6|2965
1739937600000|2025-02-19 04:00:00|2694.3|2692.9|2666.6|2665.2|2695.1|2693.7|2666.5|2665.1|2953
1739941200000|2025-02-19 05:00:00|2666.4|2665|2687.5|2686.1|2695.5|2694.1|2665.2|2663.8|2691
1739944800000|2025-02-19 06:00:00|2687.6|2686.2|2699|2697.6|2705.9|2704.5|2686.1|2684.7|2309
1739948400000|2025-02-19 07:00:00|2699.1|2697.7|2708.7|2707.3|2717.3|2715.9|2698.2|2696.8|3087
1739952000000|2025-02-19 08:00:00|2707.9|2706.5|2708.3|2706.9|2725.8|2724.4|2707.3|2705.9|2237
1739955600000|2025-02-19 09:00:00|2708.4|2707|2724.8|2723.4|2730|2728.6|2705.6|2704.2|2244
1739959200000|2025-02-19 10:00:00|2724.9|2723.5|2727|2725.6|2736.9|2735.5|2721.1|2719.7|1860
1739962800000|2025-02-19 11:00:00|2726.9|2725.5|2727.3|2725.9|2736.9|2735.5|2724.7|2723.3|2382
1739966400000|2025-02-19 12:00:00|2727.4|2726|2705|2703.6|2728.1|2726.7|2704.5|2703.1|1830
1739970000000|2025-02-19 13:00:00|2705.2|2703.8|2718.5|2717.1|2720.6|2719.2|2705.2|2703.8|2061
1739973600000|2025-02-19 14:00:00|2718.4|2717|2691.6|2690.2|2731.6|2730.2|2689.5|2688.1|3976
1739977200000|2025-02-19 15:00:00|2691.7|2690.3|2697.3|2695.9|2712.8|2711.4|2678.6|2677.2|4685
1739980800000|2025-02-19 16:00:00|2697.5|2696.1|2712.2|2710.8|2720.2|2718.8|2697.5|2696.1|2936
1739984400000|2025-02-19 17:00:00|2712.1|2710.7|2712.2|2710.8|2719.9|2718.5|2701.2|2699.8|2466
1739988000000|2025-02-19 18:00:00|2712.5|2711.1|2700.2|2698.8|2713|2711.6|2697.2|2695.8|2277
1739991600000|2025-02-19 19:00:00|2700.1|2698.7|2712.4|2711|2724.7|2723.3|2695.5|2694.1|3294
1739995200000|2025-02-19 20:00:00|2712.6|2711.2|2721.5|2720.1|2726.5|2725.1|2709.6|2708.2|3183
1739998800000|2025-02-19 21:00:00|2721.4|2720|2711.3|2709.9|2730.2|2728.8|2707.2|2705.8|2466
1740002400000|2025-02-19 22:00:00|2711.1|2709.7|2722.9|2721.5|2731.3|2729.9|2709.7|2708.3|2715
1740006000000|2025-02-19 23:00:00|2723|2721.6|2716.4|2715|2734.7|2733.3|2714.5|2713.1|2142
1740009600000|2025-02-20 00:00:00|2716.6|2715.2|2729.9|2728.5|2733.8|2732.4|2711.1|2709.7|2511
1740013200000|2025-02-20 01:00:00|2729.8|2728.4|2720.2|2718.8|2734.1|2732.7|2713.8|2712.4|1805
1740016800000|2025-02-20 02:00:00|2720.6|2719.2|2743.7|2742.3|2751.9|2750.5|2720.6|2719.2|2262
1740020400000|2025-02-20 03:00:00|2743.8|2742.4|2743.3|2741.9|2748.7|2747.3|2733.8|2732.4|2018
1740024000000|2025-02-20 04:00:00|2743.2|2741.8|2739.9|2738.5|2758.7|2757.3|2737.6|2736.2|1841
1740027600000|2025-02-20 05:00:00|2740.1|2738.7|2733.4|2732|2743.5|2742.1|2730.7|2729.3|1573
1740031200000|2025-02-20 06:00:00|2733.5|2732.1|2731.1|2729.7|2737.7|2736.3|2725.6|2724.2|1710
1740034800000|2025-02-20 07:00:00|2731|2729.6|2731.8|2730.4|2738.1|2736.7|2723.9|2722.5|1639
1740038400000|2025-02-20 08:00:00|2731.7|2730.3|2734.4|2733|2736.6|2735.2|2728.3|2726.9|1431
1740042000000|2025-02-20 09:00:00|2734.9|2733.5|2726.6|2725.2|2734.9|2733.5|2726.3|2724.9|1176
1740045600000|2025-02-20 10:00:00|2726.5|2725.1|2746.6|2745.2|2746.6|2745.2|2726.5|2725.1|1499
1740049200000|2025-02-20 11:00:00|2746.5|2745.1|2741.7|2740.3|2747.4|2746|2737.5|2736.1|1410
1740052800000|2025-02-20 12:00:00|2741.8|2740.4|2743.5|2742.1|2747.1|2745.7|2739.8|2738.4|2124
1740056400000|2025-02-20 13:00:00|2743.4|2742|2747|2745.6|2754.6|2753.2|2735.4|2734|2624
1740060000000|2025-02-20 14:00:00|2746.8|2745.4|2730.1|2728.7|2771.4|2770|2728.1|2726.7|4669
1740063600000|2025-02-20 15:00:00|2730.3|2728.9|2713.1|2711.7|2739.5|2738.1|2709.4|2708|4665
1740067200000|2025-02-20 16:00:00|2713.3|2711.9|2714.6|2713.2|2731.6|2730.2|2708.8|2707.4|3613
1740070800000|2025-02-20 17:00:00|2714.5|2713.1|2736|2734.6|2738.9|2737.5|2713.9|2712.5|2861
1740074400000|2025-02-20 18:00:00|2736.1|2734.7|2739.5|2738.1|2752|2750.6|2733.2|2731.8|3789
1740078000000|2025-02-20 19:00:00|2739.4|2738|2749.2|2747.8|2769.3|2767.9|2738|2736.6|3803
1740081600000|2025-02-20 20:00:00|2749.3|2747.9|2751.4|2750|2762.8|2761.4|2747.1|2745.7|5113
1740085200000|2025-02-20 21:00:00|2751.6|2750.2|2728.3|2726.9|2753.7|2752.3|2723.7|2722.3|4322
1740088800000|2025-02-20 22:00:00|2728.2|2726.8|2730.3|2728.9|2739.5|2738.1|2727|2725.6|1622
1740092400000|2025-02-20 23:00:00|2730.1|2728.7|2739.7|2738.3|2747.6|2746.2|2730|2728.6|3300
1740096000000|2025-02-21 00:00:00|2740|2738.6|2737.5|2736.1|2747.2|2745.8|2732|2730.6|3067
1740099600000|2025-02-21 01:00:00|2737.3|2735.9|2742.7|2741.3|2746.3|2744.9|2728.1|2726.7|3379
1740103200000|2025-02-21 02:00:00|2742.5|2741.1|2738|2736.6|2746.9|2745.5|2735.3|2733.9|3152
1740106800000|2025-02-21 03:00:00|2737.9|2736.5|2745.4|2744|2750.4|2749|2736.5|2735.1|2604
1740110400000|2025-02-21 04:00:00|2745.3|2743.9|2752.3|2750.9|2755.6|2754.2|2745.3|2743.9|2583
1740114000000|2025-02-21 05:00:00|2752.5|2751.1|2757.4|2756|2760.3|2758.9|2747.4|2746|3636
1740117600000|2025-02-21 06:00:00|2757.3|2755.9|2762.2|2760.8|2763|2761.6|2754|2752.6|2898
1740121200000|2025-02-21 07:00:00|2762.4|2761|2757.2|2755.8|2770.7|2769.3|2755.9|2754.5|2474
1740124800000|2025-02-21 08:00:00|2757.4|2756|2752.2|2750.8|2762.2|2760.8|2749.9|2748.5|2796
1740128400000|2025-02-21 09:00:00|2752.4|2751|2783.6|2782.2|2831.5|2830.1|2751.6|2750.2|5267
1740132000000|2025-02-21 10:00:00|2783.9|2782.5|2802.7|2801.3|2808.9|2807.5|2783.1|2781.7|3432
1740135600000|2025-02-21 11:00:00|2802.5|2801.1|2790.3|2788.9|2806.8|2805.4|2787.6|2786.2|3442
1740139200000|2025-02-21 12:00:00|2790.2|2788.8|2807.5|2806.1|2807.8|2806.4|2790.2|2788.8|3500
1740142800000|2025-02-21 13:00:00|2807.8|2806.4|2838|2836.6|2845.5|2844.1|2803.8|2802.4|6431
1740146400000|2025-02-21 14:00:00|2837.9|2836.5|2807.7|2806.3|2839.9|2838.5|2780.2|2778.8|6217
1740150000000|2025-02-21 15:00:00|2807.2|2805.8|2724.4|2723|2833.1|2831.7|2677.7|2676.3|8619
1740153600000|2025-02-21 16:00:00|2724.3|2722.9|2738.2|2736.8|2770.3|2768.9|2693.5|2692.1|7821
1740157200000|2025-02-21 17:00:00|2737.9|2736.5|2673.9|2672.5|2743.1|2741.7|2656|2654.6|7049
1740160800000|2025-02-21 18:00:00|2674|2672.6|2679.8|2678.4|2692.4|2691|2663.8|2662.4|5392
1740164400000|2025-02-21 19:00:00|2679.9|2678.5|2640.4|2639|2686.8|2685.4|2626.5|2625.1|6991
1740168000000|2025-02-21 20:00:00|2640.5|2639.1|2632.3|2630.9|2661.8|2660.4|2627.8|2626.4|6411
1740171600000|2025-02-21 21:00:00|2633.4|2632|2640.4|2639|2646.3|2644.9|2616.5|2615.1|6402
1740211200000|2025-02-22 08:00:00|2685.6|2684.2|2691.5|2690.1|2694.5|2693.1|2678|2676.6|2358
1740214800000|2025-02-22 09:00:00|2691.6|2690.2|2715.1|2713.7|2718.1|2716.7|2691.6|2690.2|3182
1740218400000|2025-02-22 10:00:00|2715.5|2714.1|2733.9|2732.5|2753.4|2752|2713.1|2711.7|4447
1740222000000|2025-02-22 11:00:00|2733.8|2732.4|2733.5|2732.1|2743.8|2742.4|2731|2729.6|2258
1740225600000|2025-02-22 12:00:00|2734.2|2732.8|2739.7|2738.3|2743.2|2741.8|2726.6|2725.2|2489
1740229200000|2025-02-22 13:00:00|2739.8|2738.4|2723.9|2722.5|2745|2743.6|2723.3|2721.9|2830
1740232800000|2025-02-22 14:00:00|2724|2722.6|2738|2736.6|2743|2741.6|2723.9|2722.5|3345
1740236400000|2025-02-22 15:00:00|2738.1|2736.7|2776.6|2775.2|2786.2|2784.8|2738|2736.6|4175
1740240000000|2025-02-22 16:00:00|2776.5|2775.1|2775.7|2774.3|2798.9|2797.5|2773.3|2771.9|5711
1740243600000|2025-02-22 17:00:00|2776|2774.6|2786.6|2785.2|2798.6|2797.2|2773.9|2772.5|3755
1740247200000|2025-02-22 18:00:00|2786.5|2785.1|2763.8|2762.4|2790.5|2789.1|2758.1|2756.7|3851
1740250800000|2025-02-22 19:00:00|2764|2762.6|2770.9|2769.5|2772.3|2770.9|2762.5|2761.1|3074
1740254400000|2025-02-22 20:00:00|2771|2769.6|2771.6|2770.2|2776.6|2775.2|2760|2758.6|2601
1740258000000|2025-02-22 21:00:00|2771.7|2770.3|2767|2765.6|2779.1|2777.7|2762.7|2761.3|2433
1740261600000|2025-02-22 22:00:00|2767.1|2765.7|2768.9|2767.5|2775.8|2774.4|2766.4|2765|1668
1740265200000|2025-02-22 23:00:00|2769.1|2767.7|2764.5|2763.1|2772.5|2771.1|2762.7|2761.3|2035
1740268800000|2025-02-23 00:00:00|2764.4|2763|2772.8|2771.4|2774.3|2772.9|2755.5|2754.1|2839
1740272400000|2025-02-23 01:00:00|2772.9|2771.5|2765.9|2764.5|2776.8|2775.4|2758.9|2757.5|3171
1740276000000|2025-02-23 02:00:00|2766|2764.6|2751.6|2750.2|2767.7|2766.3|2750.2|2748.8|2316
1740279600000|2025-02-23 03:00:00|2751.7|2750.3|2753.8|2752.4|2760.1|2758.7|2746.6|2745.2|2662
1740283200000|2025-02-23 04:00:00|2753.9|2752.5|2764.1|2762.7|2766.2|2764.8|2747.6|2746.2|1918
1740286800000|2025-02-23 05:00:00|2764|2762.6|2783.1|2781.7|2791|2789.6|2762.2|2760.8|2858
1740290400000|2025-02-23 06:00:00|2783.4|2782|2795.7|2794.3|2798.5|2797.1|2778.4|2777|2828
1740294000000|2025-02-23 07:00:00|2795.4|2794|2827.2|2825.8|2831.5|2830.1|2792.1|2790.7|4700
1740297600000|2025-02-23 08:00:00|2827.4|2826|2807.9|2806.5|2832.9|2831.5|2803.2|2801.8|3574
1740301200000|2025-02-23 09:00:00|2808|2806.6|2809.7|2808.3|2813|2811.6|2795.6|2794.2|3386
1740304800000|2025-02-23 10:00:00|2809.6|2808.2|2807.4|2806|2814|2812.6|2798.6|2797.2|3074
1740308400000|2025-02-23 11:00:00|2808|2806.6|2798.2|2796.8|2810.2|2808.8|2785.5|2784.1|2025
1740312000000|2025-02-23 12:00:00|2798.3|2796.9|2789.9|2788.5|2806|2804.6|2783.9|2782.5|2585
1740315600000|2025-02-23 13:00:00|2790|2788.6|2813.2|2811.8|2827.7|2826.3|2789.9|2788.5|3849
1740319200000|2025-02-23 14:00:00|2813.3|2811.9|2792.5|2791.1|2816.9|2815.5|2787.1|2785.7|3335
1740322800000|2025-02-23 15:00:00|2792.6|2791.2|2784.5|2783.1|2806.4|2805|2775.3|2773.9|3927
1740326400000|2025-02-23 16:00:00|2784.4|2783|2806.9|2805.5|2817.3|2815.9|2783.4|2782|4335
1740330000000|2025-02-23 17:00:00|2807|2805.6|2815.5|2814.1|2824.3|2822.9|2802|2800.6|3212
1740333600000|2025-02-23 18:00:00|2815.2|2813.8|2809.8|2808.4|2824.7|2823.3|2805.8|2804.4|3238
1740337200000|2025-02-23 19:00:00|2809.7|2808.3|2809.1|2807.7|2816.6|2815.2|2806.6|2805.2|2322
1740340800000|2025-02-23 20:00:00|2808.9|2807.5|2810.3|2803.9|2810.7|2807.5|2795.2|2791.5|2555
1740344400000|2025-02-23 21:00:00|2810.2|2803.8|2811.5|2805.1|2814.4|2808|2801.3|2794.9|2093
1740348000000|2025-02-23 22:00:00|2811.3|2804.9|2804.1|2802.7|2811.9|2810.5|2787.4|2786|2299
1740351600000|2025-02-23 23:00:00|2804.7|2803.3|2820.6|2819.2|2856.3|2854.9|2803.3|2801.9|5880
1740355200000|2025-02-24 00:00:00|2821.2|2819.8|2807|2805.6|2840.7|2839.3|2805.7|2804.3|5445
1740358800000|2025-02-24 01:00:00|2807.1|2805.7|2791.9|2790.5|2813.7|2812.3|2785.8|2784.4|4306
1740362400000|2025-02-24 02:00:00|2791.8|2790.4|2778|2776.6|2797.3|2795.9|2776.2|2774.8|3877
1740366000000|2025-02-24 03:00:00|2777.9|2776.5|2718.7|2717.3|2777.9|2776.5|2714.3|2712.9|5470
1740369600000|2025-02-24 04:00:00|2718.6|2717.2|2701.7|2700.3|2725.7|2724.3|2695|2693.6|5064
1740373200000|2025-02-24 05:00:00|2701.6|2700.2|2732.5|2731.1|2733.6|2732.2|2696.6|2695.2|4159
1740376800000|2025-02-24 06:00:00|2732.4|2731|2731.9|2730.5|2735.7|2734.3|2717|2715.6|3405
1740380400000|2025-02-24 07:00:00|2732.1|2730.7|2723.7|2722.3|2736.8|2735.4|2719.5|2718.1|3326
1740384000000|2025-02-24 08:00:00|2723.6|2722.2|2683.1|2681.7|2723.7|2722.3|2680.5|2679.1|5211
1740387600000|2025-02-24 09:00:00|2683|2681.6|2698.3|2696.9|2713.2|2711.8|2681.9|2680.5|4218
1740391200000|2025-02-24 10:00:00|2698.5|2697.1|2685|2683.6|2699|2697.6|2664.6|2663.2|3306
1740394800000|2025-02-24 11:00:00|2684.9|2683.5|2690.3|2688.9|2691.8|2690.4|2673.7|2672.3|2218
1740398400000|2025-02-24 12:00:00|2690.2|2688.8|2680.5|2679.1|2692.5|2691.1|2677.3|2675.9|2871
1740402000000|2025-02-24 13:00:00|2680.2|2678.8|2674.9|2673.5|2697.3|2695.9|2666.4|2665|3790
1740405600000|2025-02-24 14:00:00|2675.1|2673.7|2657.4|2656|2688.6|2687.2|2651.9|2650.5|5489
1740409200000|2025-02-24 15:00:00|2657.3|2655.9|2659.6|2658.2|2679.1|2677.7|2637.8|2636.4|7006
1740412800000|2025-02-24 16:00:00|2659.5|2658.1|2661.6|2660.2|2676.5|2675.1|2653.7|2652.3|4206
1740416400000|2025-02-24 17:00:00|2662|2660.6|2665.4|2664|2682.7|2681.3|2657.1|2655.7|3793
1740420000000|2025-02-24 18:00:00|2665.7|2664.3|2651.3|2649.9|2671.7|2670.3|2649.3|2647.9|3503
1740423600000|2025-02-24 19:00:00|2651|2649.6|2641.6|2640.2|2661.7|2660.3|2625|2623.6|4537
1740427200000|2025-02-24 20:00:00|2642.7|2641.3|2643|2641.6|2664.3|2662.9|2638.6|2637.2|4370
1740430800000|2025-02-24 21:00:00|2643.1|2641.7|2637.5|2636.1|2658.8|2657.4|2627.7|2626.3|4312
1740434400000|2025-02-24 22:00:00|2637.6|2636.2|2510.1|2508.7|2638.6|2637.2|2498|2496.6|9235
1740438000000|2025-02-24 23:00:00|2510|2508.6|2514|2512.6|2548.2|2546.8|2474.6|2473.2|6169
1740441600000|2025-02-25 00:00:00|2513.9|2512.5|2499.5|2498.1|2530.9|2529.5|2460.9|2459.5|6847
1740445200000|2025-02-25 01:00:00|2499.3|2497.9|2496.3|2494.9|2513.8|2512.4|2472.5|2471.1|6470
1740448800000|2025-02-25 02:00:00|2496.5|2495.1|2514.7|2513.3|2524.9|2523.5|2475.7|2474.3|5044
1740452400000|2025-02-25 03:00:00|2514.6|2513.2|2495|2493.6|2517.9|2516.5|2488.3|2486.9|2980
1740456000000|2025-02-25 04:00:00|2495.7|2494.3|2494|2492.6|2505.5|2504.1|2480.9|2479.5|4573
1740459600000|2025-02-25 05:00:00|2493.9|2492.5|2506.5|2505.1|2513.4|2512|2484.5|2483.1|4133
1740463200000|2025-02-25 06:00:00|2506.3|2504.9|2482|2480.6|2509.7|2508.3|2480.3|2478.9|3784
1740466800000|2025-02-25 07:00:00|2482.1|2480.7|2370.3|2368.9|2485.4|2484|2322.9|2321.5|8932
1740470400000|2025-02-25 08:00:00|2370.6|2369.2|2398.4|2397|2417.8|2416.4|2359.8|2358.4|5580
1740474000000|2025-02-25 09:00:00|2398.1|2396.7|2383.6|2382.2|2409.7|2408.3|2379|2377.6|6189
1740477600000|2025-02-25 10:00:00|2383.5|2382.1|2395.2|2393.8|2411.3|2409.9|2357.9|2356.5|8537
1740481200000|2025-02-25 11:00:00|2395.3|2393.9|2433.6|2432.2|2439.2|2437.8|2369.5|2368.1|7901
1740484800000|2025-02-25 12:00:00|2433.9|2432.5|2437.3|2435.9|2449.3|2447.9|2420|2418.6|6074
1740488400000|2025-02-25 13:00:00|2437.4|2436|2413.1|2411.7|2444|2442.6|2412.7|2411.3|5503
1740492000000|2025-02-25 14:00:00|2412.6|2411.2|2378.9|2377.5|2429.3|2427.9|2365.2|2363.8|8322
1740495600000|2025-02-25 15:00:00|2379|2377.6|2408.8|2407.4|2427.3|2425.9|2361.4|2360|9802
1740499200000|2025-02-25 16:00:00|2409.8|2408.4|2415.4|2414|2434.5|2433.1|2382.4|2381|7784
1740502800000|2025-02-25 17:00:00|2416.2|2414.8|2420.1|2418.7|2442.1|2440.7|2410.7|2409.3|5749
1740506400000|2025-02-25 18:00:00|2420.2|2418.8|2423.5|2422.1|2434.9|2433.5|2402.8|2401.4|5395
1740510000000|2025-02-25 19:00:00|2423.3|2421.9|2471.1|2469.7|2472.5|2471.1|2410|2408.6|6459
1740513600000|2025-02-25 20:00:00|2470.8|2469.4|2492.5|2491.1|2516.8|2515.4|2455.7|2454.3|7446
1740517200000|2025-02-25 21:00:00|2493.3|2491.9|2513.3|2511.9|2514.5|2513.1|2481.1|2479.7|5458
1740520800000|2025-02-25 22:00:00|2513.5|2512.1|2510.4|2509|2532.8|2531.4|2498.5|2497.1|4614
1740524400000|2025-02-25 23:00:00|2510.5|2509.1|2495|2493.6|2522.1|2520.7|2493|2491.6|4093
1740528000000|2025-02-26 00:00:00|2494.8|2493.4|2473.2|2471.8|2498.9|2497.5|2470.8|2469.4|3429
1740531600000|2025-02-26 01:00:00|2473.1|2471.7|2485.5|2484.1|2491.3|2489.9|2473.1|2471.7|3486
1740535200000|2025-02-26 02:00:00|2485.4|2484|2498.1|2496.7|2503.4|2502|2475.9|2474.5|3607
1740538800000|2025-02-26 03:00:00|2497.7|2496.3|2490.1|2488.7|2506.7|2505.3|2487.4|2486|3264
1740542400000|2025-02-26 04:00:00|2490|2488.6|2488.7|2487.3|2500.4|2499|2486|2484.6|2486
1740546000000|2025-02-26 05:00:00|2489|2487.6|2475|2473.6|2494.8|2493.4|2473.8|2472.4|2389
1740549600000|2025-02-26 06:00:00|2474.9|2473.5|2500.1|2498.7|2501.2|2499.8|2474.8|2473.4|2350
1740553200000|2025-02-26 07:00:00|2500|2498.6|2483.4|2482|2505.8|2504.4|2476.3|2474.9|3147
1740556800000|2025-02-26 08:00:00|2483.3|2481.9|2464.2|2462.8|2487.4|2486|2458.3|2456.9|4357
1740560400000|2025-02-26 09:00:00|2464.5|2463.1|2490.1|2488.7|2494.4|2493|2462.8|2461.4|3514
1740564000000|2025-02-26 10:00:00|2490|2488.6|2493.7|2492.3|2495.4|2494|2478.1|2476.7|2417
1740567600000|2025-02-26 11:00:00|2493.5|2492.1|2464.5|2463.1|2495.4|2494|2463.8|2462.4|2964
1740571200000|2025-02-26 12:00:00|2464.8|2463.4|2433|2431.6|2466.8|2465.4|2422.6|2421.2|4985
1740574800000|2025-02-26 13:00:00|2432.9|2431.5|2416.3|2414.9|2439.7|2438.3|2409.8|2408.4|5093
1740578400000|2025-02-26 14:00:00|2416.2|2414.8|2435.2|2433.8|2435.8|2434.4|2370|2368.6|9134
1740582000000|2025-02-26 15:00:00|2435.3|2433.9|2427.7|2426.3|2461.5|2460.1|2423.4|2422|7662
1740585600000|2025-02-26 16:00:00|2427.8|2426.4|2397.9|2396.5|2433.5|2432.1|2384.4|2383|8053
1740589200000|2025-02-26 17:00:00|2398|2396.6|2366.6|2365.2|2407.1|2405.7|2355.9|2354.5|6862
1740592800000|2025-02-26 18:00:00|2366.2|2364.8|2292.6|2291.2|2382.7|2381.3|2267.6|2266.2|9959
1740596400000|2025-02-26 19:00:00|2292.8|2291.4|2295.7|2294.3|2318.1|2316.7|2276.4|2275|8713
1740600000000|2025-02-26 20:00:00|2296.2|2294.8|2339.3|2337.9|2339.3|2337.9|2254.7|2253.3|8945
1740603600000|2025-02-26 21:00:00|2339.2|2337.8|2340.5|2339.1|2354.5|2353.1|2300.4|2299|8850
1740607200000|2025-02-26 22:00:00|2342.5|2341.1|2348.1|2346.7|2382|2380.6|2340.9|2339.5|7274
1740610800000|2025-02-26 23:00:00|2347.6|2346.2|2335.5|2334.1|2360.1|2358.7|2324.5|2323.1|7183
1740614400000|2025-02-27 00:00:00|2335.6|2334.2|2336.8|2335.4|2348.5|2347.1|2318.9|2317.5|6925
1740618000000|2025-02-27 01:00:00|2336.9|2335.5|2343.5|2342.1|2364.2|2362.8|2315.1|2313.7|6752
1740621600000|2025-02-27 02:00:00|2343.7|2342.3|2333.9|2332.5|2370.3|2368.9|2327.7|2326.3|6007
1740625200000|2025-02-27 03:00:00|2334.1|2332.7|2331.4|2330|2346.8|2345.4|2322.9|2321.5|4555
1740628800000|2025-02-27 04:00:00|2331.3|2329.9|2310.9|2309.5|2341.4|2340|2302.1|2300.7|5302
1740632400000|2025-02-27 05:00:00|2310.8|2309.4|2341|2339.6|2345.1|2343.7|2307.2|2305.8|5380
1740636000000|2025-02-27 06:00:00|2340.9|2339.5|2348.3|2346.9|2365.8|2364.4|2332.4|2331|5307
1740639600000|2025-02-27 07:00:00|2348.4|2347|2355.4|2354|2372.3|2370.9|2345.3|2343.9|5167
1740643200000|2025-02-27 08:00:00|2355.6|2354.2|2351.8|2350.4|2360.8|2359.4|2343.2|2341.8|4603
1740646800000|2025-02-27 09:00:00|2351.7|2350.3|2358.9|2357.5|2366.3|2364.9|2346|2344.6|3981
1740650400000|2025-02-27 10:00:00|2359|2357.6|2377.7|2376.3|2378.5|2377.1|2355.6|2354.2|4182
1740654000000|2025-02-27 11:00:00|2377.8|2376.4|2353.5|2352.1|2381|2379.6|2346.6|2345.2|4227
1740657600000|2025-02-27 12:00:00|2353.3|2351.9|2346.7|2345.3|2361.1|2359.7|2340.4|2339|4676
1740661200000|2025-02-27 13:00:00|2346.6|2345.2|2336.6|2335.2|2362.2|2360.8|2327.8|2326.4|6252
1740664800000|2025-02-27 14:00:00|2336.5|2335.1|2308.5|2307.1|2355.6|2354.2|2305|2303.6|8229
1740668400000|2025-02-27 15:00:00|2308.4|2307|2323.3|2321.9|2336.1|2334.7|2290.6|2289.2|8557
1740672000000|2025-02-27 16:00:00|2323.4|2322|2295.7|2294.3|2337.2|2335.8|2291.5|2290.1|7392
1740675600000|2025-02-27 17:00:00|2296.3|2294.9|2321.5|2320.1|2325.8|2324.4|2292.8|2291.4|6095
1740679200000|2025-02-27 18:00:00|2321.6|2320.2|2326.1|2324.7|2333.1|2331.7|2319|2317.6|4761
1740682800000|2025-02-27 19:00:00|2326.2|2324.8|2291.7|2290.3|2326.7|2325.3|2277.6|2276.2|6192
1740686400000|2025-02-27 20:00:00|2292.1|2290.7|2254.4|2253|2293.5|2292.1|2239.9|2238.5|7386
1740690000000|2025-02-27 21:00:00|2254.2|2252.8|2281.5|2280.1|2283.7|2282.3|2229.8|2228.4|6135
1740693600000|2025-02-27 22:00:00|2281.6|2280.2|2291.7|2290.3|2293|2291.6|2264.4|2263|3255
1740697200000|2025-02-27 23:00:00|2291.6|2290.2|2307|2305.6|2311.4|2310|2282.3|2280.9|4504
1740700800000|2025-02-28 00:00:00|2307.2|2305.8|2294.6|2293.2|2313.7|2312.3|2294.6|2293.2|3588
1740704400000|2025-02-28 01:00:00|2294.3|2292.9|2195.5|2194.1|2300.1|2298.7|2184.1|2182.7|7346
1740708000000|2025-02-28 02:00:00|2195.4|2194|2167.3|2165.9|2226.2|2224.8|2124.3|2122.9|9684
1740711600000|2025-02-28 03:00:00|2167.4|2166|2146.6|2145.2|2194.2|2192.8|2137.1|2135.7|7167
1740715200000|2025-02-28 04:00:00|2146.9|2145.5|2136.5|2135.1|2155.7|2154.3|2095.9|2094.5|9157
1740718800000|2025-02-28 05:00:00|2136.4|2135|2131|2129.6|2140.5|2139.1|2098.8|2097.4|9172
1740722400000|2025-02-28 06:00:00|2130.9|2129.5|2108.6|2107.2|2142.2|2140.8|2079.8|2078.4|9306
1740726000000|2025-02-28 07:00:00|2107.8|2106.4|2105.7|2104.3|2135.2|2133.8|2087.7|2086.3|9016
1740729600000|2025-02-28 08:00:00|2105.6|2104.2|2119.8|2118.4|2123.6|2122.2|2075.7|2074.3|9991
1740733200000|2025-02-28 09:00:00|2119.7|2118.3|2143.7|2142.3|2151.5|2150.1|2114.9|2113.5|8654
1740736800000|2025-02-28 10:00:00|2143.8|2142.4|2117|2115.6|2146.6|2145.2|2112.8|2111.4|6856
1740740400000|2025-02-28 11:00:00|2116.9|2115.5|2126.4|2125|2142.8|2141.4|2116.8|2115.4|5459
1740744000000|2025-02-28 12:00:00|2126.2|2124.8|2120.3|2118.9|2139.5|2138.1|2105.4|2104|5979
1740747600000|2025-02-28 13:00:00|2120|2118.6|2151.6|2150.2|2164.2|2162.8|2116.7|2115.3|8144
1740751200000|2025-02-28 14:00:00|2151.7|2150.3|2166.8|2165.4|2190.6|2189.2|2139.1|2137.7|9109
1740754800000|2025-02-28 15:00:00|2166.4|2165|2223.2|2221.8|2229.2|2227.8|2164.2|2162.8|6619
1740758400000|2025-02-28 16:00:00|2223.3|2221.9|2223.2|2221.8|2246.5|2245.1|2207.7|2206.3|6018
1740762000000|2025-02-28 17:00:00|2223.4|2222|2210.8|2209.4|2241.6|2240.2|2209.8|2208.4|5534
1740765600000|2025-02-28 18:00:00|2210.5|2209.1|2229.3|2227.9|2254.9|2253.5|2194.4|2193|6505
1740769200000|2025-02-28 19:00:00|2229.1|2227.7|2230.7|2229.3|2238.7|2237.3|2221.2|2219.8|5390
1740772800000|2025-02-28 20:00:00|2230.6|2229.2|2217.8|2216.4|2238.1|2236.7|2199.1|2197.7|4898
1740776400000|2025-02-28 21:00:00|2217.9|2216.5|2225.9|2224.5|2235.2|2233.8|2211|2209.6|4740
1740816000000|2025-03-01 08:00:00|2229.7|2228.3|2235.4|2234|2239.9|2238.5|2227.6|2226.2|3048
1740819600000|2025-03-01 09:00:00|2235.5|2234.1|2234.1|2232.7|2240.2|2238.8|2228.9|2227.5|2959
1740823200000|2025-03-01 10:00:00|2234|2232.6|2205.5|2204.1|2234.7|2233.3|2201.1|2199.7|4669
1740826800000|2025-03-01 11:00:00|2205.6|2204.2|2184.9|2183.5|2208|2206.6|2172.7|2171.3|5320
1740830400000|2025-03-01 12:00:00|2184.8|2183.4|2182|2180.6|2187.8|2186.4|2172.3|2170.9|4495
1740834000000|2025-03-01 13:00:00|2182.1|2180.7|2153.4|2152|2185.1|2183.7|2144.2|2142.8|5958
1740837600000|2025-03-01 14:00:00|2153.3|2151.9|2163.7|2162.3|2167.9|2166.5|2149.9|2148.5|5452
1740841200000|2025-03-01 15:00:00|2163.8|2162.4|2173.8|2172.4|2184|2182.6|2159.2|2157.8|5964
1740844800000|2025-03-01 16:00:00|2173.9|2172.5|2210.3|2208.9|2212.3|2210.9|2169.6|2168.2|6622
1740848400000|2025-03-01 17:00:00|2210.4|2209|2197.7|2196.3|2210.4|2209|2191|2189.6|5565
1740852000000|2025-03-01 18:00:00|2197.8|2196.4|2212.3|2210.9|2219.1|2217.7|2194|2192.6|5201
1740855600000|2025-03-01 19:00:00|2212.4|2211|2223.8|2222.4|2234.4|2233|2210.8|2209.4|5173
1740859200000|2025-03-01 20:00:00|2223.7|2222.3|2225.1|2223.7|2226.8|2225.4|2216.1|2214.7|4180
1740862800000|2025-03-01 21:00:00|2225.2|2223.8|2230.2|2228.8|2234.4|2233|2208.7|2207.3|5251
1740866400000|2025-03-01 22:00:00|2230.1|2228.7|2215.8|2214.4|2236.4|2235|2211.9|2210.5|4109
1740870000000|2025-03-01 23:00:00|2215.7|2214.3|2217.9|2216.5|2220|2218.6|2192|2190.6|5557
1740873600000|2025-03-02 00:00:00|2218|2216.6|2216.1|2214.7|2225.6|2224.2|2204|2202.6|5697
1740877200000|2025-03-02 01:00:00|2216|2214.6|2221|2219.6|2227.3|2225.9|2209.9|2208.5|5096
1740880800000|2025-03-02 02:00:00|2220.9|2219.5|2210.5|2209.1|2228.7|2227.3|2201.8|2200.4|6127
1740884400000|2025-03-02 03:00:00|2210.4|2209|2220.8|2219.4|2231.2|2229.8|2209.9|2208.5|4865
1740888000000|2025-03-02 04:00:00|2220.9|2219.5|2227.5|2226.1|2235.8|2234.4|2219.6|2218.2|4203
1740891600000|2025-03-02 05:00:00|2227.6|2226.2|2229.7|2228.3|2234.4|2233|2224.2|2222.8|3884
1740895200000|2025-03-02 06:00:00|2229.9|2228.5|2223.6|2222.2|2234|2232.6|2218.2|2216.8|4375
1740898800000|2025-03-02 07:00:00|2223.7|2222.3|2221.9|2220.5|2227.1|2225.7|2218.5|2217.1|2917
1740902400000|2025-03-02 08:00:00|2222|2220.6|2213.5|2212.1|2223.7|2222.3|2208.8|2207.4|3584
1740906000000|2025-03-02 09:00:00|2213.4|2212|2243|2241.6|2255.8|2254.4|2212.6|2211.2|4728
1740909600000|2025-03-02 10:00:00|2242.8|2241.4|2247|2245.6|2261|2259.6|2240.3|2238.9|4196
1740913200000|2025-03-02 11:00:00|2246.9|2245.5|2239.6|2238.2|2248.2|2246.8|2237|2235.6|2577
1740916800000|2025-03-02 12:00:00|2239.8|2238.4|2233.5|2232.1|2241.1|2239.7|2224|2222.6|2782
1740920400000|2025-03-02 13:00:00|2233.4|2232|2213.2|2211.8|2233.4|2232|2208.1|2206.7|4192
1740924000000|2025-03-02 14:00:00|2213.1|2211.7|2196.1|2194.7|2214.8|2213.4|2174.2|2172.8|6539
1740927600000|2025-03-02 15:00:00|2196.2|2194.8|2230.1|2228.7|2292.2|2290.8|2195.9|2194.5|9058
1740931200000|2025-03-02 16:00:00|2230.8|2229.4|2444.7|2443.3|2502.3|2500.9|2215.1|2213.7|11368
1740934800000|2025-03-02 17:00:00|2444.6|2443.2|2482.6|2481.2|2512.3|2510.9|2398.1|2396.7|11344
1740938400000|2025-03-02 18:00:00|2482.7|2481.3|2475.8|2474.4|2519.1|2517.7|2455.6|2454.2|10472
1740942000000|2025-03-02 19:00:00|2475.9|2474.5|2487.6|2486.2|2500.9|2499.5|2467.3|2465.9|7430
1740945600000|2025-03-02 20:00:00|2487.7|2486.3|2515|2508.6|2522.6|2521.2|2481.9|2480.5|7676
1740949200000|2025-03-02 21:00:00|2514.9|2508.5|2528.9|2522.5|2545.1|2538.7|2503.7|2497.3|8148
1740952800000|2025-03-02 22:00:00|2528.7|2522.3|2540.1|2538.7|2550|2548.6|2511.2|2504.8|4537
1740956400000|2025-03-02 23:00:00|2540|2538.6|2519.7|2518.3|2551.1|2549.7|2509.6|2508.2|5403
1740960000000|2025-03-03 00:00:00|2519.9|2518.5|2465.9|2464.5|2524.4|2523|2465.5|2464.1|6213
1740963600000|2025-03-03 01:00:00|2465.8|2464.4|2459.7|2458.3|2476.7|2475.3|2452.2|2450.8|4593
1740967200000|2025-03-03 02:00:00|2459.6|2458.2|2448.3|2446.9|2461.9|2460.5|2420.2|2418.8|5011
1740970800000|2025-03-03 03:00:00|2448.5|2447.1|2441.1|2439.7|2456|2454.6|2425.9|2424.5|4219
1740974400000|2025-03-03 04:00:00|2441.3|2439.9|2450.9|2449.5|2453.4|2452|2433.1|2431.7|3765
1740978000000|2025-03-03 05:00:00|2451|2449.6|2450.5|2449.1|2457.8|2456.4|2441.7|2440.3|3534
1740981600000|2025-03-03 06:00:00|2450.7|2449.3|2373|2371.6|2450.7|2449.3|2361.4|2360|5308
1740985200000|2025-03-03 07:00:00|2373.1|2371.7|2387.8|2386.4|2391.9|2390.5|2354.4|2353|4964
1740988800000|2025-03-03 08:00:00|2387.7|2386.3|2346.2|2344.8|2388.4|2387|2333.5|2332.1|4056
1740992400000|2025-03-03 09:00:00|2346.3|2344.9|2347.6|2346.2|2355.4|2354|2323.3|2321.9|4631
1740996000000|2025-03-03 10:00:00|2347.5|2346.1|2359.8|2358.4|2366.2|2364.8|2341|2339.6|4054
1740999600000|2025-03-03 11:00:00|2358.6|2357.2|2356.9|2355.5|2363.5|2362.1|2345.9|2344.5|2772
1741003200000|2025-03-03 12:00:00|2356.5|2355.1|2367.1|2365.7|2377.4|2376|2354.5|2353.1|4119
1741006800000|2025-03-03 13:00:00|2368.1|2366.7|2377.2|2375.8|2389.1|2387.7|2362.4|2361|4773
1741010400000|2025-03-03 14:00:00|2377.1|2375.7|2274.4|2273|2381.2|2379.8|2269.6|2268.2|7307
1741014000000|2025-03-03 15:00:00|2275.9|2274.5|2287.5|2286.1|2310.1|2308.7|2271.8|2270.4|8507
1741017600000|2025-03-03 16:00:00|2287.4|2286|2277.1|2275.7|2296.6|2295.2|2259|2257.6|7485
1741021200000|2025-03-03 17:00:00|2277|2275.6|2277.3|2275.9|2296.4|2295|2265.6|2264.2|6618
1741024800000|2025-03-03 18:00:00|2277.7|2276.3|2193.9|2192.5|2280.3|2278.9|2179.1|2177.7|9515
1741028400000|2025-03-03 19:00:00|2193.7|2192.3|2109.3|2107.9|2208|2206.6|2100.4|2099|9969
1741032000000|2025-03-03 20:00:00|2109.6|2108.2|2128.9|2127.5|2139.9|2138.5|2097.8|2096.4|9893
1741035600000|2025-03-03 21:00:00|2128.7|2127.3|2111.8|2110.4|2146.9|2145.5|2103.8|2102.4|6236
1741039200000|2025-03-03 22:00:00|2111.9|2110.5|2166.4|2165|2173.5|2172.1|2111.2|2109.8|6460
1741042800000|2025-03-03 23:00:00|2166.5|2165.1|2148.9|2147.5|2166.5|2165.1|2142.7|2141.3|5213
1741046400000|2025-03-04 00:00:00|2148.7|2147.3|2125.3|2123.9|2167.2|2165.8|2124|2122.6|6880
1741050000000|2025-03-04 01:00:00|2125.4|2124|2056|2054.6|2134.1|2132.7|2026.9|2025.5|9143
1741053600000|2025-03-04 02:00:00|2056.1|2054.7|2067.6|2066.2|2081.9|2080.5|2004.7|2003.3|9505
1741057200000|2025-03-04 03:00:00|2067.5|2066.1|2075|2073.6|2092.9|2091.5|2054.9|2053.5|5692
1741060800000|2025-03-04 04:00:00|2075.1|2073.7|2081.9|2080.5|2093.4|2092|2071.1|2069.7|5461
1741064400000|2025-03-04 05:00:00|2082.1|2080.7|2107|2105.6|2121.9|2120.5|2079|2077.6|6142
1741068000000|2025-03-04 06:00:00|2107.5|2106.1|2097.9|2096.5|2111.9|2110.5|2090.4|2089|3885
1741071600000|2025-03-04 07:00:00|2097.6|2096.2|2080.4|2079|2103.1|2101.7|2068.7|2067.3|4812
1741075200000|2025-03-04 08:00:00|2080.5|2079.1|2099.1|2097.7|2105.6|2104.2|2071.2|2069.8|5685
1741078800000|2025-03-04 09:00:00|2099|2097.6|2087.8|2086.4|2112.2|2110.8|2085.5|2084.1|4502
1741082400000|2025-03-04 10:00:00|2087.9|2086.5|2100.3|2098.9|2107.8|2106.4|2079.5|2078.1|4552
1741086000000|2025-03-04 11:00:00|2100.2|2098.8|2101.7|2100.3|2118|2116.6|2096.1|2094.7|4159
1741089600000|2025-03-04 12:00:00|2101.6|2100.2|2103.9|2102.5|2113|2111.6|2082.9|2081.5|4639
1741093200000|2025-03-04 13:00:00|2103.8|2102.4|2064.1|2062.7|2103.9|2102.5|2054|2052.6|6995
1741096800000|2025-03-04 14:00:00|2064.2|2062.8|2078.6|2077.2|2157.6|2156.2|2041.6|2040.2|8793
1741100400000|2025-03-04 15:00:00|2078.5|2077.1|2074.2|2072.8|2086.7|2085.3|2025.8|2024.4|9505
1741104000000|2025-03-04 16:00:00|2074.3|2072.9|2062.5|2061.1|2077|2075.6|1995.9|1994.5|8939
1741107600000|2025-03-04 17:00:00|2062.3|2060.9|2119.2|2117.8|2135.2|2133.8|2059.4|2058|8506
1741111200000|2025-03-04 18:00:00|2119.1|2117.7|2148.8|2147.4|2154|2152.6|2110.9|2109.5|6824
1741114800000|2025-03-04 19:00:00|2148.7|2147.3|2173.2|2171.8|2175.4|2174|2141.2|2139.8|6402
1741118400000|2025-03-04 20:00:00|2173.1|2171.7|2139.1|2137.7|2193.8|2192.4|2137.3|2135.9|6078
1741122000000|2025-03-04 21:00:00|2139.2|2137.8|2178.6|2177.2|2222.6|2221.2|2128|2126.6|6213
1741125600000|2025-03-04 22:00:00|2178.7|2177.3|2166.9|2165.5|2188.5|2187.1|2166.8|2165.4|4969
1741129200000|2025-03-04 23:00:00|2167.1|2165.7|2172.1|2170.7|2180.5|2179.1|2159.8|2158.4|3736
1741132800000|2025-03-05 00:00:00|2171.9|2170.5|2165.2|2163.8|2176.5|2175.1|2156.5|2155.1|4359
1741136400000|2025-03-05 01:00:00|2165.3|2163.9|2189.9|2188.5|2193.4|2192|2156|2154.6|4095
1741140000000|2025-03-05 02:00:00|2190.1|2188.7|2179.9|2178.5|2190.8|2189.4|2167.7|2166.3|4474
1741143600000|2025-03-05 03:00:00|2179.8|2178.4|2161.4|2160|2189.6|2188.2|2160.5|2159.1|4388
1741147200000|2025-03-05 04:00:00|2161.3|2159.9|2173.4|2172|2175.2|2173.8|2159|2157.6|4149
1741150800000|2025-03-05 05:00:00|2173.5|2172.1|2180.2|2178.8|2183.2|2181.8|2171.5|2170.1|2956
1741154400000|2025-03-05 06:00:00|2180.3|2178.9|2191.1|2189.7|2195.3|2193.9|2175.2|2173.8|2185
1741158000000|2025-03-05 07:00:00|2191.5|2190.1|2207.5|2206.1|2213.7|2212.3|2189.7|2188.3|3339
1741161600000|2025-03-05 08:00:00|2207.4|2206|2213.9|2212.5|2226.8|2225.4|2205|2203.6|4118
1741165200000|2025-03-05 09:00:00|2213.8|2212.4|2239.7|2238.3|2263.3|2261.9|2213|2211.6|5136
1741168800000|2025-03-05 10:00:00|2239.6|2238.2|2239.2|2237.8|2274.2|2272.8|2232.5|2231.1|5213
1741172400000|2025-03-05 11:00:00|2239.3|2237.9|2218.6|2217.2|2240.9|2239.5|2210.9|2209.5|3934
1741176000000|2025-03-05 12:00:00|2218.7|2217.3|2218.7|2217.3|2233.4|2232|2212.1|2210.7|4087
1741179600000|2025-03-05 13:00:00|2218.9|2217.5|2204.6|2203.2|2224.8|2223.4|2195.2|2193.8|5569
1741183200000|2025-03-05 14:00:00|2204.7|2203.3|2171.8|2170.4|2207|2205.6|2167.5|2166.1|6600
1741186800000|2025-03-05 15:00:00|2172.1|2170.7|2187.1|2185.7|2205|2203.6|2172.1|2170.7|6979
1741190400000|2025-03-05 16:00:00|2187|2185.6|2191.8|2190.4|2198.5|2197.1|2162.1|2160.7|6257
1741194000000|2025-03-05 17:00:00|2191.7|2190.3|2195.3|2193.9|2221.2|2219.8|2183.9|2182.5|5742
1741197600000|2025-03-05 18:00:00|2195.2|2193.8|2206.4|2205|2209|2207.6|2176.2|2174.8|5112
1741201200000|2025-03-05 19:00:00|2206.3|2204.9|2219.1|2217.7|2222.9|2221.5|2204.5|2203.1|3995
1741204800000|2025-03-05 20:00:00|2219.3|2217.9|2231.6|2230.2|2235.9|2234.5|2215.3|2213.9|3991
1741208400000|2025-03-05 21:00:00|2232|2230.6|2236.6|2235.2|2241.7|2240.3|2220.5|2219.1|3464
1741212000000|2025-03-05 22:00:00|2236|2234.6|2238.9|2237.5|2242.8|2241.4|2228|2226.6|2929
1741215600000|2025-03-05 23:00:00|2239.2|2237.8|2242.5|2241.1|2253.6|2252.2|2231.7|2230.3|4638
1741219200000|2025-03-06 00:00:00|2242.6|2241.2|2239.2|2237.8|2258.4|2257|2235.6|2234.2|5056
1741222800000|2025-03-06 01:00:00|2239.3|2237.9|2264.2|2262.8|2289.2|2287.8|2236.3|2234.9|5618
1741226400000|2025-03-06 02:00:00|2264|2262.6|2286.8|2285.4|2291.1|2289.7|2263|2261.6|5933
1741230000000|2025-03-06 03:00:00|2286.7|2285.3|2290.8|2289.4|2296.9|2295.5|2276.6|2275.2|5521
1741233600000|2025-03-06 04:00:00|2290.7|2289.3|2300|2298.6|2307.7|2306.3|2277.3|2275.9|4368
1741237200000|2025-03-06 05:00:00|2300.7|2299.3|2316.6|2315.2|2320.7|2319.3|2294.6|2293.2|5920
1741240800000|2025-03-06 06:00:00|2316.7|2315.3|2292.8|2291.4|2317.3|2315.9|2291.5|2290.1|4764
1741244400000|2025-03-06 07:00:00|2293.1|2291.7|2286.7|2285.3|2301.9|2300.5|2281.1|2279.7|4451
1741248000000|2025-03-06 08:00:00|2286.8|2285.4|2294.2|2292.8|2302.5|2301.1|2280.8|2279.4|4478
1741251600000|2025-03-06 09:00:00|2294.3|2292.9|2285|2283.6|2295.2|2293.8|2277.9|2276.5|5136
1741255200000|2025-03-06 10:00:00|2284.7|2283.3|2295.4|2294|2306.2|2304.8|2281.9|2280.5|5154
1741258800000|2025-03-06 11:00:00|2295.3|2293.9|2298.5|2297.1|2302|2300.6|2285.3|2283.9|4525
1741262400000|2025-03-06 12:00:00|2298.6|2297.2|2268.5|2267.1|2299.7|2298.3|2260.8|2259.4|6238
1741266000000|2025-03-06 13:00:00|2268.4|2267|2247.2|2245.8|2275.7|2274.3|2244.9|2243.5|6061
1741269600000|2025-03-06 14:00:00|2247|2245.6|2225.4|2224|2257.9|2256.5|2210.3|2208.9|7028
1741273200000|2025-03-06 15:00:00|2225.6|2224.2|2258.5|2257.1|2276.1|2274.7|2223.3|2221.9|6806
1741276800000|2025-03-06 16:00:00|2258.8|2257.4|2222.8|2221.4|2266.4|2265|2222|2220.6|6499
1741280400000|2025-03-06 17:00:00|2222.9|2221.5|2191.9|2190.5|2225.1|2223.7|2179|2177.6|7078
1741284000000|2025-03-06 18:00:00|2192|2190.6|2202.4|2201|2207|2205.6|2190.4|2189|5049
1741287600000|2025-03-06 19:00:00|2202.3|2200.9|2199.1|2197.7|2219.5|2218.1|2182.8|2181.4|5319
1741291200000|2025-03-06 20:00:00|2198.9|2197.5|2201.2|2199.8|2213.6|2212.2|2193.5|2192.1|3930
1741294800000|2025-03-06 21:00:00|2201.3|2199.9|2214.5|2213.1|2220.1|2218.7|2199.5|2198.1|3869
1741298400000|2025-03-06 22:00:00|2214.6|2213.2|2212.2|2210.8|2230.4|2229|2197.1|2195.7|6101
1741302000000|2025-03-06 23:00:00|2212.5|2211.1|2203|2201.6|2218.3|2216.9|2201.7|2200.3|3846
1741305600000|2025-03-07 00:00:00|2203.1|2201.7|2119|2117.6|2228|2226.6|2103.9|2102.5|8844
1741309200000|2025-03-07 01:00:00|2118.9|2117.5|2176|2174.6|2192.6|2191.2|2110.5|2109.1|7654
1741312800000|2025-03-07 02:00:00|2175.8|2174.4|2157.2|2155.8|2186.5|2185.1|2157.2|2155.8|5201
1741316400000|2025-03-07 03:00:00|2157.3|2155.9|2149.7|2148.3|2164.1|2162.7|2147.6|2146.2|5337
1741320000000|2025-03-07 04:00:00|2149.6|2148.2|2156.2|2154.8|2165.8|2164.4|2145.4|2144|4114
1741323600000|2025-03-07 05:00:00|2156.3|2154.9|2175.5|2174.1|2184.7|2183.3|2155.5|2154.1|4475
1741327200000|2025-03-07 06:00:00|2175.7|2174.3|2183.1|2181.7|2186.7|2185.3|2166.8|2165.4|3902
1741330800000|2025-03-07 07:00:00|2183|2181.6|2192.9|2191.5|2194.3|2192.9|2179.6|2178.2|3094
1741334400000|2025-03-07 08:00:00|2193|2191.6|2186.9|2185.5|2196.5|2195.1|2178.4|2177|3062
1741338000000|2025-03-07 09:00:00|2186.8|2185.4|2194.4|2193|2211.3|2209.9|2186.4|2185|4179
1741341600000|2025-03-07 10:00:00|2194.6|2193.2|2197.8|2196.4|2199|2197.6|2186.4|2185|3367
1741345200000|2025-03-07 11:00:00|2197.9|2196.5|2198.3|2196.9|2208.4|2207|2192|2190.6|3025
1741348800000|2025-03-07 12:00:00|2198.2|2196.8|2179.7|2178.3|2199.8|2198.4|2167.3|2165.9|4385
1741352400000|2025-03-07 13:00:00|2179.6|2178.2|2189.4|2188|2224.7|2223.3|2179.4|2178|6786
1741356000000|2025-03-07 14:00:00|2189.3|2187.9|2223.1|2221.7|2258.1|2256.7|2178.4|2177|7730
1741359600000|2025-03-07 15:00:00|2223.3|2221.9|2210.3|2208.9|2240.3|2238.9|2182.5|2181.1|8031
1741363200000|2025-03-07 16:00:00|2210.4|2209|2159.1|2157.7|2216.2|2214.8|2145.6|2144.2|8246
1741366800000|2025-03-07 17:00:00|2159.2|2157.8|2162.8|2161.4|2185.2|2183.8|2142.4|2141|7088
1741370400000|2025-03-07 18:00:00|2163.1|2161.7|2195.2|2193.8|2201.2|2199.8|2158|2156.6|7031
1741374000000|2025-03-07 19:00:00|2195.3|2193.9|2178.9|2177.5|2203.2|2201.8|2162.2|2160.8|6373
1741377600000|2025-03-07 20:00:00|2178.8|2177.4|2157.3|2155.9|2187.4|2186|2146.8|2145.4|7556
1741381200000|2025-03-07 21:00:00|2157.6|2156.2|2140.9|2139.5|2164.5|2163.1|2117|2115.6|8699
1741420800000|2025-03-08 08:00:00|2138.7|2137.3|2129.4|2128|2142.1|2140.7|2127.8|2126.4|5052
1741424400000|2025-03-08 09:00:00|2129.3|2127.9|2130.8|2129.4|2144.4|2143|2127.7|2126.3|5041
1741428000000|2025-03-08 10:00:00|2130.9|2129.5|2140.6|2139.2|2141.7|2140.3|2128.2|2126.8|4753
1741431600000|2025-03-08 11:00:00|2140.7|2139.3|2142.5|2141.1|2142.8|2141.4|2128.2|2126.8|6010
1741435200000|2025-03-08 12:00:00|2142.4|2141|2169.3|2167.9|2174.6|2173.2|2138.3|2136.9|6208
1741438800000|2025-03-08 13:00:00|2169.5|2168.1|2191|2189.6|2199.2|2197.8|2167.2|2165.8|5797
1741442400000|2025-03-08 14:00:00|2191.1|2189.7|2179|2177.6|2196|2194.6|2176.1|2174.7|4227
1741446000000|2025-03-08 15:00:00|2178.9|2177.5|2182.3|2180.9|2192.1|2190.7|2169.2|2167.8|5476
1741449600000|2025-03-08 16:00:00|2182.4|2181|2190.8|2189.4|2198.7|2197.3|2162|2160.6|5504
1741453200000|2025-03-08 17:00:00|2190.9|2189.5|2199.8|2198.4|2219.7|2218.3|2181.1|2179.7|6405
1741456800000|2025-03-08 18:00:00|2199.7|2198.3|2209.5|2208.1|2213.9|2212.5|2194.6|2193.2|4768
1741460400000|2025-03-08 19:00:00|2209.6|2208.2|2224.8|2223.4|2235.6|2234.2|2201.5|2200.1|5518
1741464000000|2025-03-08 20:00:00|2225.1|2223.7|2213.8|2212.4|2226.8|2225.4|2212|2210.6|4396
1741467600000|2025-03-08 21:00:00|2213.9|2212.5|2216.3|2214.9|2225.9|2224.5|2213.6|2212.2|2935
1741471200000|2025-03-08 22:00:00|2216.2|2214.8|2208|2206.6|2218.6|2217.2|2199.7|2198.3|3419
1741474800000|2025-03-08 23:00:00|2208.2|2206.8|2204.7|2203.3|2211.6|2210.2|2194.5|2193.1|4297
1741478400000|2025-03-09 00:00:00|2204.5|2203.1|2207.3|2205.9|2210.5|2209.1|2200.5|2199.1|4273
1741482000000|2025-03-09 01:00:00|2207.7|2206.3|2192.1|2190.7|2213|2211.6|2188.6|2187.2|4336
1741485600000|2025-03-09 02:00:00|2192|2190.6|2182.9|2181.5|2195.4|2194|2182|2180.6|4228
1741489200000|2025-03-09 03:00:00|2183|2181.6|2186.9|2185.5|2190.4|2189|2177|2175.6|3692
1741492800000|2025-03-09 04:00:00|2187|2185.6|2190.6|2189.2|2192.8|2191.4|2184.6|2183.2|3188
1741496400000|2025-03-09 05:00:00|2190.8|2189.4|2184|2182.6|2198.2|2196.8|2181.9|2180.5|3642
1741500000000|2025-03-09 06:00:00|2184.1|2182.7|2181.1|2179.7|2185.9|2184.5|2173.2|2171.8|4047
1741503600000|2025-03-09 07:00:00|2181|2179.6|2186.2|2184.8|2190.2|2188.8|2179.3|2177.9|3235
1741507200000|2025-03-09 08:00:00|2186.4|2185|2177.8|2176.4|2189|2187.6|2177|2175.6|2907
1741510800000|2025-03-09 09:00:00|2177.6|2176.2|2166.4|2165|2181.2|2179.8|2162.1|2160.7|3801
1741514400000|2025-03-09 10:00:00|2166.6|2165.2|2135|2133.6|2171.7|2170.3|2129.7|2128.3|5161
1741518000000|2025-03-09 11:00:00|2135.2|2133.8|2147.8|2146.4|2149.3|2147.9|2133.4|2132|4604
1741521600000|2025-03-09 12:00:00|2147.9|2146.5|2142.6|2141.2|2148|2146.6|2132.8|2131.4|4060
1741525200000|2025-03-09 13:00:00|2142.5|2141.1|2106.4|2105|2144.7|2143.3|2106.4|2105|5318
1741528800000|2025-03-09 14:00:00|2106|2104.6|2118.3|2116.9|2125.5|2124.1|2101|2099.6|6146
1741532400000|2025-03-09 15:00:00|2118.2|2116.8|2098.3|2096.9|2123.6|2122.2|2087.1|2085.7|6434
1741536000000|2025-03-09 16:00:00|2098.2|2096.8|2050.4|2049|2110.1|2108.7|2043.9|2042.5|8654
1741539600000|2025-03-09 17:00:00|2050.5|2049.1|2025.4|2024|2058.4|2057|2015.4|2014|9103
1741543200000|2025-03-09 18:00:00|2025.3|2023.9|2022.5|2021.1|2040|2038.6|1999.9|1998.5|9633
1741546800000|2025-03-09 19:00:00|2022.7|2021.3|2041.6|2040.2|2049.9|2048.5|2017.7|2016.3|6701
1741550400000|2025-03-09 20:00:00|2041.7|2040.3|2051|2044.6|2058.8|2056.2|2037.6|2036.2|5609
1741554000000|2025-03-09 21:00:00|2051.1|2044.7|2028.3|2021.9|2054.3|2047.9|2017.7|2011.3|5982
1741557600000|2025-03-09 22:00:00|2028.2|2021.8|2010.5|2009.1|2031.2|2028.9|2007.5|2006.1|6062
1741561200000|2025-03-09 23:00:00|2010.8|2009.4|2020.6|2019.2|2032.7|2031.3|1991.4|1990|6486
1741564800000|2025-03-10 00:00:00|2020.8|2019.4|2036.5|2035.1|2043.7|2042.3|1996.9|1995.5|6858
1741568400000|2025-03-10 01:00:00|2036.6|2035.2|2043.7|2042.3|2054.2|2052.8|2028.2|2026.8|5555
1741572000000|2025-03-10 02:00:00|2043.6|2042.2|2058.4|2057|2071.1|2069.7|2038|2036.6|4846
1741575600000|2025-03-10 03:00:00|2058.3|2056.9|2058.8|2057.4|2066|2064.6|2045.6|2044.2|4356
1741579200000|2025-03-10 04:00:00|2058.7|2057.3|2073.4|2072|2077.3|2075.9|2057.9|2056.5|4347
1741582800000|2025-03-10 05:00:00|2073.5|2072.1|2065.5|2064.1|2076.2|2074.8|2060.9|2059.5|2998
1741586400000|2025-03-10 06:00:00|2065.4|2064|2067.6|2066.2|2068.7|2067.3|2055.5|2054.1|3553
1741590000000|2025-03-10 07:00:00|2067.7|2066.3|2075.9|2074.5|2079.9|2078.5|2063.9|2062.5|3798
1741593600000|2025-03-10 08:00:00|2076|2074.6|2063.4|2062|2077.9|2076.5|2049.1|2047.7|5313
1741597200000|2025-03-10 09:00:00|2063.3|2061.9|2102.7|2101.3|2152.8|2151.4|2063.1|2061.7|7263
1741600800000|2025-03-10 10:00:00|2102.8|2101.4|2100.9|2099.5|2107.2|2105.8|2078|2076.6|5534
1741604400000|2025-03-10 11:00:00|2101.2|2099.8|2129.1|2127.7|2139.5|2138.1|2100.3|2098.9|5026
1741608000000|2025-03-10 12:00:00|2129.2|2127.8|2126.8|2125.4|2136.4|2135|2106.9|2105.5|5665
1741611600000|2025-03-10 13:00:00|2126.7|2125.3|2084.6|2083.2|2130.7|2129.3|2079.3|2077.9|6857
1741615200000|2025-03-10 14:00:00|2084.5|2083.1|2020|2018.6|2084.5|2083.1|1997.4|1996|9405
1741618800000|2025-03-10 15:00:00|2019.9|2018.5|2018.1|2016.7|2044.3|2042.9|2011.2|2009.8|7577
1741622400000|2025-03-10 16:00:00|2018.2|2016.8|2004.8|2003.4|2025.5|2024.1|2000.3|1998.9|8010
1741626000000|2025-03-10 17:00:00|2005.1|2003.7|1917.9|1916.5|2008.6|2007.2|1907|1905.6|9880
1741629600000|2025-03-10 18:00:00|1918.1|1916.7|1825.4|1824|1939.2|1937.8|1814.5|1813.1|9357
1741633200000|2025-03-10 19:00:00|1826.6|1825.2|1869.4|1868|1882.2|1880.8|1811.3|1809.9|9264
1741636800000|2025-03-10 20:00:00|1868.7|1867.3|1869.4|1868|1881.6|1880.2|1843.1|1841.7|6782
1741640400000|2025-03-10 21:00:00|1869.2|1867.8|1887.2|1885.8|1904|1902.6|1861.5|1860.1|5951
1741644000000|2025-03-10 22:00:00|1887|1885.6|1880.5|1879.1|1890|1888.6|1866.4|1865|6030
1741647600000|2025-03-10 23:00:00|1880.6|1879.2|1864.9|1863.5|1895.4|1894|1859.2|1857.8|7109
1741651200000|2025-03-11 00:00:00|1865.3|1863.9|1815.2|1813.8|1890.6|1889.2|1756.5|1755.1|9429
1741654800000|2025-03-11 01:00:00|1815.1|1813.7|1858.5|1857.1|1858.5|1857.1|1775.3|1773.9|9315
1741658400000|2025-03-11 02:00:00|1858.4|1857|1860.3|1858.9|1878|1876.6|1852|1850.6|7082
1741662000000|2025-03-11 03:00:00|1860.4|1859|1850.3|1848.9|1881.9|1880.5|1848|1846.6|5269
1741665600000|2025-03-11 04:00:00|1850.2|1848.8|1869.5|1868.1|1879.5|1878.1|1846.1|1844.7|4882
1741669200000|2025-03-11 05:00:00|1869.7|1868.3|1893.7|1892.3|1914.6|1913.2|1867.4|1866|5588
1741672800000|2025-03-11 06:00:00|1893.8|1892.4|1885.2|1883.8|1906.1|1904.7|1882.2|1880.8|5228
1741676400000|2025-03-11 07:00:00|1885.1|1883.7|1905.2|1903.8|1909.3|1907.9|1883.7|1882.3|5312
1741680000000|2025-03-11 08:00:00|1905.1|1903.7|1908.2|1906.8|1920.7|1919.3|1900.2|1898.8|5347
1741683600000|2025-03-11 09:00:00|1908.4|1907|1917.6|1916.2|1930.2|1928.8|1907.1|1905.7|5237
1741687200000|2025-03-11 10:00:00|1917.5|1916.1|1921.9|1920.5|1929.2|1927.8|1912.2|1910.8|4800
1741690800000|2025-03-11 11:00:00|1921.6|1920.2|1914.6|1913.2|1926.2|1924.8|1907|1905.6|4354
1741694400000|2025-03-11 12:00:00|1914.7|1913.3|1895.5|1894.1|1915.9|1914.5|1888.7|1887.3|5284
1741698000000|2025-03-11 13:00:00|1895.4|1894|1903.7|1902.3|1961.4|1960|1868.5|1867.1|8839
1741701600000|2025-03-11 14:00:00|1903.8|1902.4|1867.3|1865.9|1913|1911.6|1841.7|1840.3|10305
1741705200000|2025-03-11 15:00:00|1867.2|1865.8|1914.9|1913.5|1926.1|1924.7|1864.9|1863.5|8806
1741708800000|2025-03-11 16:00:00|1914.8|1913.4|1918.8|1917.4|1936.9|1935.5|1899.3|1897.9|7771
1741712400000|2025-03-11 17:00:00|1918.7|1917.3|1905.2|1903.8|1919.1|1917.7|1887.1|1885.7|7426
1741716000000|2025-03-11 18:00:00|1905.1|1903.7|1953.4|1952|1963.1|1961.7|1904.8|1903.4|7844
1741719600000|2025-03-11 19:00:00|1953.3|1951.9|1952.5|1951.1|1963.4|1962|1944.1|1942.7|6217
1741723200000|2025-03-11 20:00:00|1952.4|1951|1937.6|1936.2|1956.1|1954.7|1936.9|1935.5|4863
1741726800000|2025-03-11 21:00:00|1937.5|1936.1|1940.7|1939.3|1951.2|1949.8|1937.4|1936|4190
1741730400000|2025-03-11 22:00:00|1940.6|1939.2|1945.1|1943.7|1953|1951.6|1938.4|1937|4721
1741734000000|2025-03-11 23:00:00|1945|1943.6|1923.7|1922.3|1945.4|1944|1917.8|1916.4|5259
1741737600000|2025-03-12 00:00:00|1923.8|1922.4|1912.3|1910.9|1925.5|1924.1|1906.7|1905.3|5190
1741741200000|2025-03-12 01:00:00|1912.2|1910.8|1920.8|1919.4|1933.5|1932.1|1910.9|1909.5|3192
1741744800000|2025-03-12 02:00:00|1921.1|1919.7|1895.7|1894.3|1921.4|1920|1888.8|1887.4|3557
1741748400000|2025-03-12 03:00:00|1895.8|1894.4|1869.1|1867.7|1899.2|1897.8|1868.3|1866.9|3106
1741752000000|2025-03-12 04:00:00|1869|1867.6|1867.1|1865.7|1869|1867.6|1853.5|1852.1|3673
1741755600000|2025-03-12 05:00:00|1867|1865.6|1879.1|1877.7|1881.3|1879.9|1862.3|1860.9|1801
1741759200000|2025-03-12 06:00:00|1879|1877.6|1873.6|1872.2|1879.3|1877.9|1853.7|1852.3|2588
1741762800000|2025-03-12 07:00:00|1873.5|1872.1|1911.8|1910.4|1917.2|1915.8|1872.3|1870.9|5542
1741766400000|2025-03-12 08:00:00|1911.7|1910.3|1929.8|1928.4|1936.1|1934.7|1874|1872.6|6977
1741770000000|2025-03-12 09:00:00|1929.9|1928.5|1894.6|1893.2|1956.8|1955.4|1878.7|1877.3|6002
1741773600000|2025-03-12 10:00:00|1894.4|1893|1901.2|1899.8|1902.2|1900.8|1884.2|1882.8|3131
1741777200000|2025-03-12 11:00:00|1901.3|1899.9|1917.1|1915.7|1920|1918.6|1901.3|1899.9|3084
1741780800000|2025-03-12 12:00:00|1917.2|1915.8|1930.2|1928.8|1946.5|1945.1|1908.9|1907.5|6400
1741784400000|2025-03-12 13:00:00|1930.1|1928.7|1888.3|1886.9|1933|1931.6|1879.7|1878.3|7888
1741788000000|2025-03-12 14:00:00|1888.1|1886.7|1861|1859.6|1896.5|1895.1|1856.8|1855.4|7344
1741791600000|2025-03-12 15:00:00|1861.1|1859.7|1870.6|1869.2|1871.7|1870.3|1831.3|1829.9|6576
1741795200000|2025-03-12 16:00:00|1870.5|1869.1|1872.3|1870.9|1884.8|1883.4|1863.8|1862.4|5976
1741798800000|2025-03-12 17:00:00|1872.4|1871|1868.1|1866.7|1894.9|1893.5|1866.2|1864.8|5720
1741802400000|2025-03-12 18:00:00|1868.2|1866.8|1879.1|1877.7|1888.7|1887.3|1866.9|1865.5|4396
1741806000000|2025-03-12 19:00:00|1878.9|1877.5|1879|1877.6|1886.4|1885|1867.8|1866.4|5008
1741809600000|2025-03-12 20:00:00|1878.9|1877.5|1892.3|1890.9|1893.8|1892.4|1874.2|1872.8|3744
1741813200000|2025-03-12 21:00:00|1892.2|1890.8|1894.8|1893.4|1907.1|1905.7|1890.9|1889.5|3993
1741816800000|2025-03-12 22:00:00|1894.9|1893.5|1911|1909.6|1915.5|1914.1|1894.6|1893.2|3756
1741820400000|2025-03-12 23:00:00|1911.3|1909.9|1909|1907.6|1911.6|1910.2|1902.2|1900.8|3759
1741824000000|2025-03-13 00:00:00|1908.8|1907.4|1900.3|1898.9|1917.7|1916.3|1897.3|1895.9|4330
1741827600000|2025-03-13 01:00:00|1900.2|1898.8|1907.4|1906|1914|1912.6|1894.4|1893|3443
1741831200000|2025-03-13 02:00:00|1907.5|1906.1|1890.2|1888.8|1916.5|1915.1|1889.3|1887.9|3265
1741834800000|2025-03-13 03:00:00|1890.3|1888.9|1887.3|1885.9|1901.3|1899.9|1883.2|1881.8|4672
1741838400000|2025-03-13 04:00:00|1887.2|1885.8|1874.7|1873.3|1892|1890.6|1870.1|1868.7|4591
1741842000000|2025-03-13 05:00:00|1874.8|1873.4|1868.6|1867.2|1882.7|1881.3|1863.4|1862|4222
1741845600000|2025-03-13 06:00:00|1868.8|1867.4|1870.5|1869.1|1872.5|1871.1|1859.8|1858.4|3544
1741849200000|2025-03-13 07:00:00|1870.3|1868.9|1872.8|1871.4|1881.6|1880.2|1870.1|1868.7|3323
1741852800000|2025-03-13 08:00:00|1873|1871.6|1876.6|1875.2|1881.2|1879.8|1855.5|1854.1|4497
1741856400000|2025-03-13 09:00:00|1876.8|1875.4|1891.6|1890.2|1895.6|1894.2|1876.8|1875.4|5064
1741860000000|2025-03-13 10:00:00|1891.4|1890|1900.7|1899.3|1906.1|1904.7|1869|1867.6|5633
1741863600000|2025-03-13 11:00:00|1900.8|1899.4|1900.8|1899.4|1904|1902.6|1888.6|1887.2|5583
1741867200000|2025-03-13 12:00:00|1900.7|1899.3|1897.4|1896|1922.7|1921.3|1890.7|1889.3|6681
1741870800000|2025-03-13 13:00:00|1897.5|1896.1|1871.8|1870.4|1909.1|1907.7|1867.1|1865.7|7137
1741874400000|2025-03-13 14:00:00|1872|1870.6|1885|1883.6|1898.1|1896.7|1865.3|1863.9|6792
1741878000000|2025-03-13 15:00:00|1884.9|1883.5|1876|1874.6|1889.8|1888.4|1867.7|1866.3|6263
1741881600000|2025-03-13 16:00:00|1875.7|1874.3|1858.1|1856.7|1878.7|1877.3|1851.8|1850.4|4764
1741885200000|2025-03-13 17:00:00|1857.9|1856.5|1826.9|1825.5|1861.2|1859.8|1822.8|1821.4|5348
1741888800000|2025-03-13 18:00:00|1826.7|1825.3|1852.3|1850.9|1854.9|1853.5|1826.7|1825.3|5074
1741892400000|2025-03-13 19:00:00|1851.9|1850.5|1851.9|1850.5|1858.8|1857.4|1838.7|1837.3|4883
1741896000000|2025-03-13 20:00:00|1851.8|1850.4|1843.3|1841.9|1860|1858.6|1839.7|1838.3|3277
1741899600000|2025-03-13 21:00:00|1843.2|1841.8|1862.6|1861.2|1862.7|1861.3|1840.8|1839.4|3387
1741903200000|2025-03-13 22:00:00|1862.3|1860.9|1879.5|1878.1|1881.9|1880.5|1858.1|1856.7|4712
1741906800000|2025-03-13 23:00:00|1879.4|1878|1864.9|1863.5|1884|1882.6|1861.4|1860|5223
1741910400000|2025-03-14 00:00:00|1865.1|1863.7|1874.6|1873.2|1879.7|1878.3|1861.7|1860.3|4888
1741914000000|2025-03-14 01:00:00|1874.5|1873.1|1882.3|1880.9|1890.1|1888.7|1869.2|1867.8|3491
1741917600000|2025-03-14 02:00:00|1882.2|1880.8|1893.2|1891.8|1894.9|1893.5|1881.3|1879.9|3193
1741921200000|2025-03-14 03:00:00|1893.1|1891.7|1889.8|1888.4|1893.7|1892.3|1885.1|1883.7|3103
1741924800000|2025-03-14 04:00:00|1889.7|1888.3|1891.9|1890.5|1897.5|1896.1|1889.2|1887.8|2514
1741928400000|2025-03-14 05:00:00|1892|1890.6|1896|1894.6|1899.9|1898.5|1889|1887.6|3084
1741932000000|2025-03-14 06:00:00|1895.9|1894.5|1895.6|1894.2|1897|1895.6|1889.8|1888.4|2635
1741935600000|2025-03-14 07:00:00|1895.4|1894|1894.5|1893.1|1905.9|1904.5|1889.3|1887.9|2964
1741939200000|2025-03-14 08:00:00|1894.6|1893.2|1896.2|1894.8|1903.3|1901.9|1892.5|1891.1|3039
1741942800000|2025-03-14 09:00:00|1896.4|1895|1895.2|1893.8|1899.7|1898.3|1893.2|1891.8|3811
1741946400000|2025-03-14 10:00:00|1895.3|1893.9|1899.4|1898|1909.3|1907.9|1890.4|1889|2866
1741950000000|2025-03-14 11:00:00|1899.6|1898.2|1903.6|1902.2|1907.1|1905.7|1898.7|1897.3|2640
1741953600000|2025-03-14 12:00:00|1903.8|1902.4|1903.3|1901.9|1909|1907.6|1896.9|1895.5|3101
1741957200000|2025-03-14 13:00:00|1903.2|1901.8|1905.6|1904.2|1914.7|1913.3|1894.1|1892.7|3737
1741960800000|2025-03-14 14:00:00|1905.3|1903.9|1919.4|1918|1924.5|1923.1|1881|1879.6|5291
1741964400000|2025-03-14 15:00:00|1919.5|1918.1|1922.6|1921.2|1943.1|1941.7|1916.9|1915.5|5204
1741968000000|2025-03-14 16:00:00|1922.5|1921.1|1937.3|1935.9|1938.3|1936.9|1915.5|1914.1|4667
1741971600000|2025-03-14 17:00:00|1937.1|1935.7|1935.5|1934.1|1940.6|1939.2|1928.7|1927.3|3640
1741975200000|2025-03-14 18:00:00|1935.4|1934|1936.3|1934.9|1946|1944.6|1928.8|1927.4|3363
1741978800000|2025-03-14 19:00:00|1936.2|1934.8|1935.9|1934.5|1946.1|1944.7|1931.7|1930.3|4396
1741982400000|2025-03-14 20:00:00|1935.8|1934.4|1926.9|1925.5|1936.5|1935.1|1917.6|1916.2|4184
1742025600000|2025-03-15 08:00:00|1918.7|1917.3|1922.7|1921.3|1922.8|1921.4|1914|1912.6|2709
1742029200000|2025-03-15 09:00:00|1922.8|1921.4|1926.8|1925.4|1927.4|1926|1915.2|1913.8|2239
1742032800000|2025-03-15 10:00:00|1926.7|1925.3|1928.7|1927.3|1930.4|1929|1921.3|1919.9|2349
1742036400000|2025-03-15 11:00:00|1928.8|1927.4|1930.3|1928.9|1933|1931.6|1927.1|1925.7|2186
1742040000000|2025-03-15 12:00:00|1930.4|1929|1924.5|1923.1|1932.6|1931.2|1924.1|1922.7|2758
1742043600000|2025-03-15 13:00:00|1923.9|1922.5|1932.5|1931.1|1934.7|1933.3|1923.9|1922.5|3176
1742047200000|2025-03-15 14:00:00|1932.4|1931|1927.7|1926.3|1932.4|1931|1924.6|1923.2|2969
1742050800000|2025-03-15 15:00:00|1927.8|1926.4|1938.7|1937.3|1940.3|1938.9|1927.7|1926.3|3865
1742054400000|2025-03-15 16:00:00|1938.8|1937.4|1938.9|1937.5|1946.3|1944.9|1934.5|1933.1|3682
1742058000000|2025-03-15 17:00:00|1939.1|1937.7|1941.6|1940.2|1948.8|1947.4|1936.3|1934.9|3264
1742061600000|2025-03-15 18:00:00|1941.5|1940.1|1933.6|1932.2|1946.4|1945|1932|1930.6|3275
1742065200000|2025-03-15 19:00:00|1933.5|1932.1|1937.9|1936.5|1938.8|1937.4|1930|1928.6|2763
1742068800000|2025-03-15 20:00:00|1938.3|1936.9|1945|1943.6|1950|1948.6|1938.3|1936.9|3137
1742072400000|2025-03-15 21:00:00|1945.1|1943.7|1951.9|1950.5|1958.8|1957.4|1940.9|1939.5|2660
1742076000000|2025-03-15 22:00:00|1952.1|1950.7|1945|1943.6|1955.7|1954.3|1940.9|1939.5|2897
1742079600000|2025-03-15 23:00:00|1944.9|1943.5|1938.3|1936.9|1945.8|1944.4|1937.7|1936.3|1675
1742083200000|2025-03-16 00:00:00|1938.4|1937|1933.5|1932.1|1941.8|1940.4|1932.7|1931.3|3034
1742086800000|2025-03-16 01:00:00|1933.2|1931.8|1923.6|1922.2|1935.5|1934.1|1922|1920.6|3575
1742090400000|2025-03-16 02:00:00|1923.7|1922.3|1923.3|1921.9|1928.7|1927.3|1918|1916.6|4080
1742094000000|2025-03-16 03:00:00|1923.4|1922|1928.8|1927.4|1931.1|1929.7|1922.5|1921.1|2136
1742097600000|2025-03-16 04:00:00|1928.7|1927.3|1927.8|1926.4|1930.2|1928.8|1924.7|1923.3|2160
1742101200000|2025-03-16 05:00:00|1927.9|1926.5|1933|1931.6|1934.5|1933.1|1926.5|1925.1|1556
1742104800000|2025-03-16 06:00:00|1933.1|1931.7|1929.1|1927.7|1934.4|1933|1928.9|1927.5|1321
1742108400000|2025-03-16 07:00:00|1929.2|1927.8|1927.2|1925.8|1930.2|1928.8|1922.8|1921.4|1431
1742112000000|2025-03-16 08:00:00|1927.1|1925.7|1924|1922.6|1927.9|1926.5|1919.3|1917.9|1229
1742115600000|2025-03-16 09:00:00|1923.9|1922.5|1908.7|1907.3|1924|1922.6|1907|1905.6|2593
1742119200000|2025-03-16 10:00:00|1908.6|1907.2|1906.6|1905.2|1914.7|1913.3|1905.6|1904.2|2814
1742122800000|2025-03-16 11:00:00|1906.3|1904.9|1875.1|1873.7|1906.5|1905.1|1868.3|1866.9|6581
1742126400000|2025-03-16 12:00:00|1875.4|1874|1882|1880.6|1890.2|1888.8|1874.4|1873|3947
1742130000000|2025-03-16 13:00:00|1881.9|1880.5|1880.7|1879.3|1895.7|1894.3|1875.6|1874.2|4213
1742133600000|2025-03-16 14:00:00|1880.4|1879|1897.5|1896.1|1897.6|1896.2|1880.2|1878.8|4992
1742137200000|2025-03-16 15:00:00|1897.4|1896|1896.3|1894.9|1899.3|1897.9|1889.1|1887.7|5320
1742140800000|2025-03-16 16:00:00|1896.4|1895|1907.3|1905.9|1924.6|1923.2|1894.8|1893.4|7296
1742144400000|2025-03-16 17:00:00|1907.6|1906.2|1911|1909.6|1917.5|1916.1|1905.1|1903.7|5532
1742148000000|2025-03-16 18:00:00|1910.9|1909.5|1896.8|1895.4|1911.5|1910.1|1892.8|1891.4|5226
1742151600000|2025-03-16 19:00:00|1896.9|1895.5|1883.6|1882.2|1897.4|1896|1863.1|1861.7|6273
1742155200000|2025-03-16 20:00:00|1883.7|1882.3|1898.4|1892|1898.8|1893.6|1883|1881.6|5081
1742158800000|2025-03-16 21:00:00|1898.2|1891.8|1893.2|1886.8|1901.8|1895.4|1888.2|1881.8|3467
1742162400000|2025-03-16 22:00:00|1893|1886.6|1875.5|1874.1|1894.7|1889.8|1875.1|1873.7|4758
1742166000000|2025-03-16 23:00:00|1875.7|1874.3|1888.1|1886.7|1889.6|1888.2|1871.2|1869.8|3755
1742169600000|2025-03-17 00:00:00|1888.2|1886.8|1902.5|1901.1|1907.2|1905.8|1887.4|1886|2636
1742173200000|2025-03-17 01:00:00|1902.6|1901.2|1903.9|1902.5|1911.4|1910|1898|1896.6|3594
1742176800000|2025-03-17 02:00:00|1904|1902.6|1908.7|1907.3|1913.3|1911.9|1902.4|1901|2728
1742180400000|2025-03-17 03:00:00|1908.9|1907.5|1909.8|1908.4|1916.1|1914.7|1907.6|1906.2|2499
1742184000000|2025-03-17 04:00:00|1910|1908.6|1905.5|1904.1|1913.5|1912.1|1903.9|1902.5|2553
1742187600000|2025-03-17 05:00:00|1905.6|1904.2|1895.1|1893.7|1905.8|1904.4|1894.7|1893.3|3018
1742191200000|2025-03-17 06:00:00|1895.2|1893.8|1894|1892.6|1899.8|1898.4|1881.2|1879.8|3188
1742194800000|2025-03-17 07:00:00|1893.9|1892.5|1901.6|1900.2|1903.8|1902.4|1892.7|1891.3|3616
1742198400000|2025-03-17 08:00:00|1901.7|1900.3|1904.7|1903.3|1905.8|1904.4|1894|1892.6|2851
1742202000000|2025-03-17 09:00:00|1904.8|1903.4|1912.7|1911.3|1913.7|1912.3|1901.3|1899.9|2652
1742205600000|2025-03-17 10:00:00|1913|1911.6|1913.4|1912|1918.9|1917.5|1908.8|1907.4|2439
1742209200000|2025-03-17 11:00:00|1913.5|1912.1|1911.6|1910.2|1917.4|1916|1908.8|1907.4|3365
1742212800000|2025-03-17 12:00:00|1911.5|1910.1|1908.8|1907.4|1938|1936.6|1904|1902.6|5312
1742216400000|2025-03-17 13:00:00|1908.7|1907.3|1899.3|1897.9|1915|1913.6|1895.4|1894|5385
1742220000000|2025-03-17 14:00:00|1899.2|1897.8|1900|1898.6|1912.8|1911.4|1889.5|1888.1|5515
1742223600000|2025-03-17 15:00:00|1900.1|1898.7|1920|1918.6|1923.5|1922.1|1895.4|1894|4602
1742227200000|2025-03-17 16:00:00|1919.9|1918.5|1915.2|1913.8|1926|1924.6|1908.2|1906.8|4041
1742230800000|2025-03-17 17:00:00|1915.1|1913.7|1931|1929.6|1935.9|1934.5|1913.8|1912.4|4327
1742234400000|2025-03-17 18:00:00|1931.1|1929.7|1949.4|1948|1951.8|1950.4|1930.9|1929.5|4468
1742238000000|2025-03-17 19:00:00|1949.5|1948.1|1943|1941.6|1953.1|1951.7|1941.5|1940.1|4074
1742241600000|2025-03-17 20:00:00|1942.9|1941.5|1936.5|1935.1|1943.5|1942.1|1932.2|1930.8|3895
1742245200000|2025-03-17 21:00:00|1936.3|1934.9|1942.6|1941.2|1950|1948.6|1934.6|1933.2|3114
1742248800000|2025-03-17 22:00:00|1942.2|1940.8|1933|1931.6|1943.6|1942.2|1933|1931.6|1907
1742252400000|2025-03-17 23:00:00|1933.1|1931.7|1927.5|1926.1|1933.3|1931.9|1923.4|1922|2897
1742256000000|2025-03-18 00:00:00|1927.6|1926.2|1922.9|1921.5|1931|1929.6|1920|1918.6|3275
1742259600000|2025-03-18 01:00:00|1922.8|1921.4|1904.3|1902.9|1925.5|1924.1|1901.3|1899.9|4431
1742263200000|2025-03-18 02:00:00|1904.2|1902.8|1912.1|1910.7|1918.4|1917|1904|1902.6|3067
1742266800000|2025-03-18 03:00:00|1912|1910.6|1902|1900.6|1912|1910.6|1898.2|1896.8|2583
1742270400000|2025-03-18 04:00:00|1901.9|1900.5|1904.8|1903.4|1909|1907.6|1900.4|1899|2487
1742274000000|2025-03-18 05:00:00|1904.9|1903.5|1908.2|1906.8|1910.9|1909.5|1904.8|1903.4|2269
1742277600000|2025-03-18 06:00:00|1908.3|1906.9|1899|1897.6|1908.5|1907.1|1895.2|1893.8|3966
1742281200000|2025-03-18 07:00:00|1899.1|1897.7|1905.7|1904.3|1910.8|1909.4|1898.4|1897|3738
1742284800000|2025-03-18 08:00:00|1905.6|1904.2|1909.3|1907.9|1913.8|1912.4|1902|1900.6|3126
1742288400000|2025-03-18 09:00:00|1909.4|1908|1902.2|1900.8|1913.1|1911.7|1901.6|1900.2|2935
1742292000000|2025-03-18 10:00:00|1902.1|1900.7|1896.1|1894.7|1903.8|1902.4|1886.8|1885.4|3221
1742295600000|2025-03-18 11:00:00|1896.3|1894.9|1893.1|1891.7|1899.3|1897.9|1890.1|1888.7|2259
1742299200000|2025-03-18 12:00:00|1893|1891.6|1896.8|1895.4|1901.6|1900.2|1890.9|1889.5|1517
1742302800000|2025-03-18 13:00:00|1896.7|1895.3|1880.8|1879.4|1903.9|1902.5|1873.4|1872|3596
1742306400000|2025-03-18 14:00:00|1880.7|1879.3|1895.7|1894.3|1897.9|1896.5|1875.5|1874.1|4208
1742310000000|2025-03-18 15:00:00|1895.6|1894.2|1881.7|1880.3|1898.5|1897.1|1878.9|1877.5|2371
1742313600000|2025-03-18 16:00:00|1881.8|1880.4|1888.5|1887.1|1892.3|1890.9|1877|1875.6|3916
1742317200000|2025-03-18 17:00:00|1888.7|1887.3|1877.3|1875.9|1889.8|1888.4|1875.5|1874.1|3460
1742320800000|2025-03-18 18:00:00|1877.2|1875.8|1890.9|1889.5|1892.7|1891.3|1874.1|1872.7|4080
1742324400000|2025-03-18 19:00:00|1890.8|1889.4|1905.2|1903.8|1909|1907.6|1888.7|1887.3|2548
1742328000000|2025-03-18 20:00:00|1905.1|1903.7|1907.1|1905.7|1910.7|1909.3|1899.1|1897.7|1235
1742331600000|2025-03-18 21:00:00|1907.2|1905.8|1912.5|1911.1|1915.6|1914.2|1906.5|1905.1|1436
1742335200000|2025-03-18 22:00:00|1912.3|1910.9|1918.8|1917.4|1920.8|1919.4|1909.2|1907.8|1956
1742338800000|2025-03-18 23:00:00|1918.9|1917.5|1932.9|1931.5|1936.4|1935|1918.7|1917.3|1733
1742342400000|2025-03-19 00:00:00|1932.8|1931.4|1945.8|1944.4|1949.6|1948.2|1930.2|1928.8|3399
1742346000000|2025-03-19 01:00:00|1945.9|1944.5|1933.2|1931.8|1947.6|1946.2|1933.1|1931.7|2092
1742349600000|2025-03-19 02:00:00|1933.3|1931.9|1934.4|1933|1935.6|1934.2|1928.7|1927.3|1693
1742353200000|2025-03-19 03:00:00|1934.5|1933.1|1938.9|1937.5|1939.6|1938.2|1931.2|1929.8|1601
1742356800000|2025-03-19 04:00:00|1939|1937.6|1933.8|1932.4|1940.7|1939.3|1930.8|1929.4|2669
1742360400000|2025-03-19 05:00:00|1933.7|1932.3|1939.7|1938.3|1941.1|1939.7|1932.6|1931.2|1753
1742364000000|2025-03-19 06:00:00|1939.8|1938.4|1939.6|1938.2|1943.8|1942.4|1935.1|1933.7|1920
1742367600000|2025-03-19 07:00:00|1939.7|1938.3|1932.2|1930.8|1940.2|1938.8|1931.7|1930.3|2255
1742371200000|2025-03-19 08:00:00|1932.6|1931.2|1941.2|1939.8|1945.1|1943.7|1932.3|1930.9|1504
1742374800000|2025-03-19 09:00:00|1941.4|1940|1944.5|1943.1|1947.3|1945.9|1938.8|1937.4|2190
1742378400000|2025-03-19 10:00:00|1944.6|1943.2|1975.3|1973.9|1989|1987.6|1943.2|1941.8|3182
1742382000000|2025-03-19 11:00:00|1975.5|1974.1|2028.8|2027.4|2034.3|2032.9|1975.5|1974.1|5870
1742385600000|2025-03-19 12:00:00|2028.7|2027.3|2022.8|2021.4|2030.7|2029.3|2017.8|2016.4|977
1742389200000|2025-03-19 13:00:00|2005.3|2003.9|2017.8|2016.4|2023.6|2022.2|1999.6|1998.2|5813
1742392800000|2025-03-19 14:00:00|2018.1|2016.7|2032.1|2030.7|2041.5|2040.1|2018|2016.6|5167
1742396400000|2025-03-19 15:00:00|2032|2030.6|2050.1|2048.7|2057.7|2056.3|2027.2|2025.8|3775
1742400000000|2025-03-19 16:00:00|2050|2048.6|2049.1|2047.7|2051.1|2049.7|2038.1|2036.7|4332
1742403600000|2025-03-19 17:00:00|2049|2047.6|2028.5|2027.1|2050|2048.6|2017.1|2015.7|4569
1742407200000|2025-03-19 18:00:00|2028.7|2027.3|2047.1|2045.7|2061.1|2059.7|1999|1997.6|7086
1742410800000|2025-03-19 19:00:00|2047.2|2045.8|2032.5|2031.1|2053.9|2052.5|2022.3|2020.9|6100
1742414400000|2025-03-19 20:00:00|2032.1|2030.7|2035.6|2034.2|2046.5|2045.1|2030.4|2029|4049
1742418000000|2025-03-19 21:00:00|2035.5|2034.1|2041.9|2040.5|2047.8|2046.4|2034.9|2033.5|3590
1742421600000|2025-03-19 22:00:00|2041.7|2040.3|2050.8|2049.4|2058.8|2057.4|2037.6|2036.2|5006
1742425200000|2025-03-19 23:00:00|2050.9|2049.5|2058|2056.6|2071|2069.6|2044|2042.6|3865
1742428800000|2025-03-20 00:00:00|2058.1|2056.7|2034.9|2033.5|2069.4|2068|2030|2028.6|4499
1742432400000|2025-03-20 01:00:00|2034.8|2033.4|2028|2026.6|2043.2|2041.8|2024.4|2023|4584
1742436000000|2025-03-20 02:00:00|2027.9|2026.5|2034.3|2032.9|2034.9|2033.5|2025|2023.6|5036
1742439600000|2025-03-20 03:00:00|2034.4|2033|2023.6|2022.2|2035.7|2034.3|2022|2020.6|2760
1742443200000|2025-03-20 04:00:00|2023.8|2022.4|2022.3|2020.9|2026.5|2025.1|2019.9|2018.5|3364
1742446800000|2025-03-20 05:00:00|2022.4|2021|2018.3|2016.9|2022.7|2021.3|2014|2012.6|3955
1742450400000|2025-03-20 06:00:00|2018.4|2017|2014.5|2013.1|2022.9|2021.5|2008.4|2007|3471
1742454000000|2025-03-20 07:00:00|2014.7|2013.3|2008.6|2007.2|2016.6|2015.2|2006.6|2005.2|3871
1742457600000|2025-03-20 08:00:00|2008.5|2007.1|2021|2019.6|2022.4|2021|2004.5|2003.1|3636
1742461200000|2025-03-20 09:00:00|2020.9|2019.5|2006.6|2005.2|2020.9|2019.5|2004.6|2003.2|2630
1742464800000|2025-03-20 10:00:00|2006.7|2005.3|1983|1981.6|2007.1|2005.7|1972.6|1971.2|5238
1742468400000|2025-03-20 11:00:00|1983.1|1981.7|1989.6|1988.2|1994.3|1992.9|1982.8|1981.4|4188
1742472000000|2025-03-20 12:00:00|1989.5|1988.1|1997|1995.6|1999.4|1998|1985.7|1984.3|3852
1742475600000|2025-03-20 13:00:00|1996.9|1995.5|1986.7|1985.3|1998.8|1997.4|1979.6|1978.2|4381
1742479200000|2025-03-20 14:00:00|1986.5|1985.1|2004.1|2002.7|2011|2009.6|1985.3|1983.9|5606
1742482800000|2025-03-20 15:00:00|2003.6|2002.2|1972.7|1971.3|2004.5|2003.1|1966.6|1965.2|6404
1742486400000|2025-03-20 16:00:00|1972.6|1971.2|1959|1957.6|1980.5|1979.1|1952.5|1951.1|6118
1742490000000|2025-03-20 17:00:00|1958.9|1957.5|1970.5|1969.1|1973.7|1972.3|1958|1956.6|4866
1742493600000|2025-03-20 18:00:00|1971.1|1969.7|1968|1966.6|1979.2|1977.8|1967.2|1965.8|4050
1742497200000|2025-03-20 19:00:00|1967.9|1966.5|1975.1|1973.7|1979.5|1978.1|1967.4|1966|3460
1742500800000|2025-03-20 20:00:00|1975|1973.6|1979.7|1978.3|1982.9|1981.5|1971.4|1970|3029
1742504400000|2025-03-20 21:00:00|1979.6|1978.2|1977|1975.6|1985.2|1983.8|1975.3|1973.9|1736
1742508000000|2025-03-20 22:00:00|1977.3|1975.9|1976.9|1975.5|1982.6|1981.2|1973.1|1971.7|3561
1742511600000|2025-03-20 23:00:00|1977|1975.6|1983.5|1982.1|1984.5|1983.1|1972.6|1971.2|3551
1742515200000|2025-03-21 00:00:00|1983.4|1982|1991.6|1990.2|1994.4|1993|1981.6|1980.2|3410
1742518800000|2025-03-21 01:00:00|1991.4|1990|1994.6|1993.2|1996.9|1995.5|1984.7|1983.3|3913
1742522400000|2025-03-21 02:00:00|1994.4|1993|1988|1986.6|1995.5|1994.1|1985.3|1983.9|3174
1742526000000|2025-03-21 03:00:00|1988.1|1986.7|1978.5|1977.1|1988.5|1987.1|1973.6|1972.2|3962
1742529600000|2025-03-21 04:00:00|1978.4|1977|1984|1982.6|1990.4|1989|1978.3|1976.9|3900
1742533200000|2025-03-21 05:00:00|1983.8|1982.4|1974.7|1973.3|1984.1|1982.7|1968.7|1967.3|3812
1742536800000|2025-03-21 06:00:00|1974.8|1973.4|1973.8|1972.4|1979.2|1977.8|1968.5|1967.1|4202
1742540400000|2025-03-21 07:00:00|1973.7|1972.3|1976.8|1975.4|1977.9|1976.5|1966.5|1965.1|4044
1742544000000|2025-03-21 08:00:00|1976.5|1975.1|1975|1973.6|1982.7|1981.3|1964.8|1963.4|3948
1742547600000|2025-03-21 09:00:00|1974.7|1973.3|1969.4|1968|1979.9|1978.5|1967.9|1966.5|4237
1742551200000|2025-03-21 10:00:00|1969.3|1967.9|1968.1|1966.7|1973.3|1971.9|1956.9|1955.5|4389
1742554800000|2025-03-21 11:00:00|1968.4|1967|1967.2|1965.8|1968.9|1967.5|1962.5|1961.1|3676
1742558400000|2025-03-21 12:00:00|1967.1|1965.7|1945.8|1944.4|1974.2|1972.8|1939.2|1937.8|5340
1742562000000|2025-03-21 13:00:00|1945.9|1944.5|1952.8|1951.4|1956.2|1954.8|1937.3|1935.9|6266
1742565600000|2025-03-21 14:00:00|1952.9|1951.5|1954.4|1953|1955.4|1954|1938.5|1937.1|5518
1742569200000|2025-03-21 15:00:00|1954.6|1953.2|1950.9|1949.5|1958.7|1957.3|1946.2|1944.8|5169
1742572800000|2025-03-21 16:00:00|1950.8|1949.4|1967|1965.6|1968.8|1967.4|1946.6|1945.2|5046
1742576400000|2025-03-21 17:00:00|1966.9|1965.5|1969.1|1967.7|1973.1|1971.7|1961.1|1959.7|4387
1742580000000|2025-03-21 18:00:00|1969.5|1968.1|1970.4|1969|1977|1975.6|1963.2|1961.8|4051
1742583600000|2025-03-21 19:00:00|1970.5|1969.1|1974.2|1972.8|1978.1|1976.7|1967.6|1966.2|4672
1742587200000|2025-03-21 20:00:00|1974.1|1972.7|1975.8|1974.4|1979|1977.6|1973.4|1972|2567
1742630400000|2025-03-22 08:00:00|1984.6|1983.2|1988.5|1987.1|1990.7|1989.3|1982|1980.6|2425
1742634000000|2025-03-22 09:00:00|1988.6|1987.2|1994.3|1992.9|2006.8|2005.4|1988.5|1987.1|3417
1742637600000|2025-03-22 10:00:00|1994.4|1993|1996.7|1995.3|2000.3|1998.9|1993.6|1992.2|1970
1742641200000|2025-03-22 11:00:00|1996.8|1995.4|1990.9|1989.5|1997.6|1996.2|1988.2|1986.8|1902
1742644800000|2025-03-22 12:00:00|1990.8|1989.4|1995.7|1994.3|1996.8|1995.4|1988.7|1987.3|1522
1742648400000|2025-03-22 13:00:00|1995.8|1994.4|1990.7|1989.3|1998.1|1996.7|1986.3|1984.9|2315
1742652000000|2025-03-22 14:00:00|1990.6|1989.2|1985|1983.6|1993.3|1991.9|1984.3|1982.9|2672
1742655600000|2025-03-22 15:00:00|1985.1|1983.7|1986.8|1985.4|1988.8|1987.4|1981.9|1980.5|2431
1742659200000|2025-03-22 16:00:00|1986.9|1985.5|1985.9|1984.5|1990.3|1988.9|1983|1981.6|2667
1742662800000|2025-03-22 17:00:00|1985.8|1984.4|1993.4|1992|1995|1993.6|1985.7|1984.3|2318
1742666400000|2025-03-22 18:00:00|1993.5|1992.1|1996.2|1994.8|2000.5|1999.1|1992|1990.6|2056
1742670000000|2025-03-22 19:00:00|1996.3|1994.9|1996.3|1994.9|1998.9|1997.5|1994.1|1992.7|2247
1742673600000|2025-03-22 20:00:00|1996.1|1994.7|1994.3|1992.9|2004.8|2003.4|1994|1992.6|2049
1742677200000|2025-03-22 21:00:00|1994.2|1992.8|1986.6|1985.2|1995.9|1994.5|1984.5|1983.1|2354
1742680800000|2025-03-22 22:00:00|1986.5|1985.1|1985.5|1984.1|1990.6|1989.2|1984.6|1983.2|2259
1742684400000|2025-03-22 23:00:00|1985.4|1984|1981.3|1979.9|1986.4|1985|1975.9|1974.5|2774
1742688000000|2025-03-23 00:00:00|1981.2|1979.8|1986.1|1984.7|1987.6|1986.2|1977.6|1976.2|2593
1742691600000|2025-03-23 01:00:00|1986.2|1984.8|1998.6|1997.2|1999.4|1998|1985.5|1984.1|2618
1742695200000|2025-03-23 02:00:00|1998.5|1997.1|2002.4|2001|2004|2002.6|1993.7|1992.3|2232
1742698800000|2025-03-23 03:00:00|2002.5|2001.1|2008.9|2007.5|2009.3|2007.9|1997.2|1995.8|2135
1742702400000|2025-03-23 04:00:00|2009.2|2007.8|2000.9|1999.5|2009.3|2007.9|2000|1998.6|1629
1742706000000|2025-03-23 05:00:00|2001|1999.6|2000.5|1999.1|2001.8|2000.4|1993|1991.6|2687
1742709600000|2025-03-23 06:00:00|2000.6|1999.2|2003.6|2002.2|2005.7|2004.3|1998|1996.6|2012
1742713200000|2025-03-23 07:00:00|2003.5|2002.1|2008.9|2007.5|2019.9|2018.5|2002.2|2000.8|1735
1742716800000|2025-03-23 08:00:00|2009|2007.6|2011.8|2010.4|2016.9|2015.5|2006.5|2005.1|1723
1742720400000|2025-03-23 09:00:00|2013.7|2012.3|2016.5|2015.1|2018.3|2016.9|2012.9|2011.5|1296
1742724000000|2025-03-23 10:00:00|2016.6|2015.2|2015.5|2014.1|2022.7|2021.3|2014|2012.6|2398
1742727600000|2025-03-23 11:00:00|2015.4|2014|2010.2|2008.8|2021.9|2020.5|2005.5|2004.1|2775
1742731200000|2025-03-23 12:00:00|2010.4|2009|2011.4|2010|2015.8|2014.4|2009.4|2008|2515
1742734800000|2025-03-23 13:00:00|2011.3|2009.9|2020.7|2019.3|2021.9|2020.5|2007.2|2005.8|2759
1742738400000|2025-03-23 14:00:00|2020.9|2019.5|2006.5|2005.1|2022.1|2020.7|2004.8|2003.4|3140
1742742000000|2025-03-23 15:00:00|2006.4|2005|2009|2007.6|2013.9|2012.5|2005.4|2004|1884
1742745600000|2025-03-23 16:00:00|2008.9|2007.5|1999.7|1998.3|2009.8|2008.4|1999.4|1998|2504
1742749200000|2025-03-23 17:00:00|1999.6|1998.2|1995.2|1993.8|2005|2003.6|1990|1988.6|2774
1742752800000|2025-03-23 18:00:00|1995.1|1993.7|1999.7|1998.3|2001.8|2000.4|1992.9|1991.5|2063
1742756400000|2025-03-23 19:00:00|1999.6|1998.2|1999.6|1998.2|2000.8|1999.4|1996.2|1994.8|2030
1742760000000|2025-03-23 20:00:00|1999.5|1998.1|1996.8|1990.4|2006.3|2001.8|1996.2|1989.8|1938
1742763600000|2025-03-23 21:00:00|1996.4|1990|1996.3|1994.9|1997.8|1996.1|1990.4|1984.7|2314
1742767200000|2025-03-23 22:00:00|1996.7|1995.3|1988.1|1986.7|1999.3|1997.9|1982|1980.6|1210
1742770800000|2025-03-23 23:00:00|1988.3|1986.9|2006.6|2005.2|2007|2005.6|1987.8|1986.4|786
1742774400000|2025-03-24 00:00:00|2005.8|2004.4|1999.5|1998.1|2021.2|2019.8|1997.6|1996.2|2018
1742778000000|2025-03-24 01:00:00|1999.4|1998|1981.3|1979.9|1999.4|1998|1978.6|1977.2|1821
1742781600000|2025-03-24 02:00:00|1981.2|1979.8|1992.9|1991.5|1993.3|1991.9|1979.3|1977.9|870
1742785200000|2025-03-24 03:00:00|1992.7|1991.3|2015.1|2013.7|2017.1|2015.7|1990.9|1989.5|1130
1742788800000|2025-03-24 04:00:00|2015.2|2013.8|2040.9|2039.5|2044.1|2042.7|2015.2|2013.8|1364
1742792400000|2025-03-24 05:00:00|2041.1|2039.7|2049.6|2048.2|2054|2052.6|2040.1|2038.7|1173
1742796000000|2025-03-24 06:00:00|2050.1|2048.7|2067.3|2065.9|2074.5|2073.1|2050.1|2048.7|1517
1742799600000|2025-03-24 07:00:00|2067.4|2066|2069.8|2068.4|2078.9|2077.5|2066.8|2065.4|1288
1742803200000|2025-03-24 08:00:00|2069.7|2068.3|2091.1|2089.7|2096|2094.6|2069.5|2068.1|1908
1742806800000|2025-03-24 09:00:00|2090.9|2089.5|2095.1|2093.7|2095.7|2094.3|2086.3|2084.9|1066
1742810400000|2025-03-24 10:00:00|2094.7|2093.3|2094.8|2093.4|2099.1|2097.7|2088.9|2087.5|1261
1742814000000|2025-03-24 11:00:00|2095.3|2093.9|2093.5|2092.1|2104.1|2102.7|2089|2087.6|1186
1742817600000|2025-03-24 12:00:00|2093.6|2092.2|2084.5|2083.1|2095.4|2094|2079.6|2078.2|1361
1742821200000|2025-03-24 13:00:00|2084.4|2083|2083|2081.6|2087.9|2086.5|2074.3|2072.9|1863
1742824800000|2025-03-24 14:00:00|2083.1|2081.7|2081.5|2080.1|2102.1|2100.7|2078.6|2077.2|2766
1742828400000|2025-03-24 15:00:00|2081.8|2080.4|2090.5|2089.1|2091.1|2089.7|2076.5|2075.1|1439
1742832000000|2025-03-24 16:00:00|2090.4|2089|2079.8|2078.4|2093.2|2091.8|2069.1|2067.7|1652
1742835600000|2025-03-24 17:00:00|2079.5|2078.1|2089.2|2087.8|2093.5|2092.1|2078.1|2076.7|1148
1742839200000|2025-03-24 18:00:00|2089.1|2087.7|2099.1|2097.7|2101.2|2099.8|2083.2|2081.8|1025
1742842800000|2025-03-24 19:00:00|2097.7|2096.3|2090.3|2088.9|2097.7|2096.3|2086.4|2085|830
1742846400000|2025-03-24 20:00:00|2090.1|2088.7|2086.3|2084.9|2096.1|2094.7|2083.8|2082.4|406
1742850000000|2025-03-24 21:00:00|2085.8|2084.4|2084.4|2083|2093|2091.6|2081.6|2080.2|1126
1742853600000|2025-03-24 22:00:00|2084.5|2083.1|2077.9|2076.5|2087.7|2086.3|2077.1|2075.7|518
1742857200000|2025-03-24 23:00:00|2078.2|2076.8|2082.1|2080.7|2084.1|2082.7|2070.1|2068.7|804
1742860800000|2025-03-25 00:00:00|2082|2080.6|2087.4|2086|2098.5|2097.1|2078.2|2076.8|1123
1742864400000|2025-03-25 01:00:00|2086.7|2085.3|2065.9|2064.5|2086.7|2085.3|2057.7|2056.3|1057
1742868000000|2025-03-25 02:00:00|2065.4|2064|2064.3|2062.9|2070.6|2069.2|2063.6|2062.2|752
1742871600000|2025-03-25 03:00:00|2063.6|2062.2|2044|2042.6|2066.3|2064.9|2042.5|2041.1|1125
1742875200000|2025-03-25 04:00:00|2043.9|2042.5|2046.8|2045.4|2050.7|2049.3|2039.2|2037.8|1165
1742878800000|2025-03-25 05:00:00|2046.7|2045.3|2049.7|2048.3|2052.3|2050.9|2041.8|2040.4|697
1742882400000|2025-03-25 06:00:00|2049.6|2048.2|2056.4|2055|2061|2059.6|2048.1|2046.7|668
1742886000000|2025-03-25 07:00:00|2056.5|2055.1|2056.3|2054.9|2067.3|2065.9|2051.8|2050.4|723
1742889600000|2025-03-25 08:00:00|2056.4|2055|2061.8|2060.4|2064.2|2062.8|2054.2|2052.8|801
1742893200000|2025-03-25 09:00:00|2061.7|2060.3|2071.8|2070.4|2074.8|2073.4|2057.8|2056.4|1017
1742896800000|2025-03-25 10:00:00|2071.3|2069.9|2071.5|2070.1|2075.9|2074.5|2063.8|2062.4|536
1742900400000|2025-03-25 11:00:00|2071.6|2070.2|2069.5|2068.1|2074.2|2072.8|2066.5|2065.1|1028
1742904000000|2025-03-25 12:00:00|2069.6|2068.2|2060.3|2058.9|2070.9|2069.5|2058.4|2057|706
1742907600000|2025-03-25 13:00:00|2059.5|2058.1|2062.3|2060.9|2080.5|2079.1|2054.4|2053|1962
1742911200000|2025-03-25 14:00:00|2062.5|2061.1|2077.1|2075.7|2080.6|2079.2|2055|2053.6|2384
1742914800000|2025-03-25 15:00:00|2077.2|2075.8|2068.7|2067.3|2080.3|2078.9|2066|2064.6|1403
1742918400000|2025-03-25 16:00:00|2068.6|2067.2|2069.6|2068.2|2075.9|2074.5|2060.8|2059.4|944
1742922000000|2025-03-25 17:00:00|2069.7|2068.3|2077.7|2076.3|2084.4|2083|2069.6|2068.2|725
1742925600000|2025-03-25 18:00:00|2077.8|2076.4|2064.8|2063.4|2077.8|2076.4|2057.7|2056.3|848
1742929200000|2025-03-25 19:00:00|2065|2063.6|2077.1|2075.7|2079.8|2078.4|2064.8|2063.4|628
1742932800000|2025-03-25 20:00:00|2077.2|2075.8|2065.8|2064.4|2083.2|2081.8|2064.7|2063.3|853
1742936400000|2025-03-25 21:00:00|2065.7|2064.3|2064.6|2063.2|2077.8|2076.4|2063.7|2062.3|1723
1742940000000|2025-03-25 22:00:00|2064.5|2063.1|2064.2|2062.8|2068.5|2067.1|2054.8|2053.4|890
1742943600000|2025-03-25 23:00:00|2064.3|2062.9|2067.1|2065.7|2070.4|2069|2058.8|2057.4|652
1742947200000|2025-03-26 00:00:00|2067.3|2065.9|2072.4|2071|2077.6|2076.2|2062.1|2060.7|655
1742950800000|2025-03-26 01:00:00|2072|2070.6|2074.7|2073.3|2079.6|2078.2|2067.9|2066.5|942
1742954400000|2025-03-26 02:00:00|2075.1|2073.7|2049.7|2048.3|2075.4|2074|2049.4|2048|1029
1742958000000|2025-03-26 03:00:00|2049.6|2048.2|2050|2048.6|2055.9|2054.5|2044|2042.6|696
1742961600000|2025-03-26 04:00:00|2049.9|2048.5|2053.6|2052.2|2057.6|2056.2|2048.8|2047.4|503
1742965200000|2025-03-26 05:00:00|2053.4|2052|2059.9|2058.5|2068.7|2067.3|2051.2|2049.8|529
1742968800000|2025-03-26 06:00:00|2060.2|2058.8|2068|2066.6|2069.7|2068.3|2057.9|2056.5|491
1742972400000|2025-03-26 07:00:00|2067.9|2066.5|2070.3|2068.9|2072.1|2070.7|2064.6|2063.2|592
1742976000000|2025-03-26 08:00:00|2070.2|2068.8|2064.7|2063.3|2073.3|2071.9|2063.2|2061.8|412
1742979600000|2025-03-26 09:00:00|2064.8|2063.4|2063.8|2062.4|2066.2|2064.8|2058.7|2057.3|523
1742983200000|2025-03-26 10:00:00|2063.7|2062.3|2074.2|2072.8|2076.5|2075.1|2063.6|2062.2|599
1742986800000|2025-03-26 11:00:00|2074.4|2073|2070.8|2069.4|2076.2|2074.8|2068.7|2067.3|416
1742990400000|2025-03-26 12:00:00|2070.7|2069.3|2065.7|2064.3|2071.2|2069.8|2060.7|2059.3|368
1742994000000|2025-03-26 13:00:00|2065.4|2064|2029.4|2028|2065.4|2064|2027.9|2026.5|1443
1742997600000|2025-03-26 14:00:00|2029.2|2027.8|2019|2017.6|2038.5|2037.1|2007.9|2006.5|2361
1743001200000|2025-03-26 15:00:00|2018.8|2017.4|2013.8|2012.4|2021.9|2020.5|2010|2008.6|1220
1743004800000|2025-03-26 16:00:00|2013.2|2011.8|2014.9|2013.5|2022.8|2021.4|2008.7|2007.3|1383
1743008400000|2025-03-26 17:00:00|2014.8|2013.4|2007|2005.6|2017.8|2016.4|2003.9|2002.5|1906
1743012000000|2025-03-26 18:00:00|2007.2|2005.8|1995.2|1993.8|2014.2|2012.8|1992.8|1991.4|1477
1743015600000|2025-03-26 19:00:00|1995|1993.6|2000.6|1999.2|2005.7|2004.3|1982.3|1980.9|1759
1743019200000|2025-03-26 20:00:00|2000.4|1999|2011.2|2009.8|2017.7|2016.3|2000.1|1998.7|957
1743022800000|2025-03-26 21:00:00|2011.3|2009.9|2009.3|2007.9|2012.8|2011.4|1993.1|1991.7|1841
1743026400000|2025-03-26 22:00:00|2009.1|2007.7|2001.1|1999.7|2009.8|2008.4|1995.8|1994.4|1246
1743030000000|2025-03-26 23:00:00|2000.7|1999.3|2010.3|2008.9|2011.1|2009.7|1997.5|1996.1|805
1743033600000|2025-03-27 00:00:00|2010.5|2009.1|2018.2|2016.8|2018.8|2017.4|2007.9|2006.5|806
1743037200000|2025-03-27 01:00:00|2018.4|2017|2021.5|2020.1|2026.3|2024.9|2018.1|2016.7|759
1743040800000|2025-03-27 02:00:00|2021.4|2020|2031.5|2030.1|2037.8|2036.4|2020.6|2019.2|530
1743044400000|2025-03-27 03:00:00|2031.6|2030.2|2031.8|2030.4|2037.7|2036.3|2029.1|2027.7|489
1743048000000|2025-03-27 04:00:00|2032|2030.6|2032.1|2030.7|2033.9|2032.5|2026.2|2024.8|395
1743051600000|2025-03-27 05:00:00|2032|2030.6|2023.6|2022.2|2032|2030.6|2023.4|2022|393
1743055200000|2025-03-27 06:00:00|2023.8|2022.4|2025.3|2023.9|2031|2029.6|2023.5|2022.1|482
1743058800000|2025-03-27 07:00:00|2025|2023.6|2027.6|2026.2|2029.1|2027.7|2023.4|2022|662
1743062400000|2025-03-27 08:00:00|2027.4|2026|2026.5|2025.1|2030.1|2028.7|2019.2|2017.8|613
1743066000000|2025-03-27 09:00:00|2026.6|2025.2|2029.2|2027.8|2032.8|2031.4|2020.9|2019.5|773
1743069600000|2025-03-27 10:00:00|2029.5|2028.1|2025.8|2024.4|2036.6|2035.2|2022.3|2020.9|851
1743073200000|2025-03-27 11:00:00|2025.6|2024.2|2017|2015.6|2031.3|2029.9|2013.6|2012.2|1259
1743076800000|2025-03-27 12:00:00|2016.9|2015.5|2018.7|2017.3|2025.6|2024.2|2014|2012.6|1532
1743080400000|2025-03-27 13:00:00|2018.5|2017.1|2004|2002.6|2022.7|2021.3|1988.2|1986.8|2226
1743084000000|2025-03-27 14:00:00|2003.8|2002.4|2026.2|2024.8|2026.4|2025|1996.9|1995.5|1555
1743087600000|2025-03-27 15:00:00|2026.5|2025.1|2006|2004.6|2026.7|2025.3|2000.9|1999.5|1211
1743091200000|2025-03-27 16:00:00|2005.7|2004.3|2001.2|1999.8|2015.1|2013.7|2001.2|1999.8|776
1743094800000|2025-03-27 17:00:00|2001.4|2000|2000.7|1999.3|2008|2006.6|1994.6|1993.2|1047
1743098400000|2025-03-27 18:00:00|2000.6|1999.2|2010|2008.6|2014.7|2013.3|1999.9|1998.5|612
1743102000000|2025-03-27 19:00:00|2009.9|2008.5|2004.3|2002.9|2014.6|2013.2|2003.5|2002.1|646
1743105600000|2025-03-27 20:00:00|2004.4|2003|2007.8|2006.4|2011.6|2010.2|2001|1999.6|388
1743109200000|2025-03-27 21:00:00|2007.7|2006.3|2017.3|2015.9|2019.9|2018.5|2003.8|2002.4|1714
1743112800000|2025-03-27 22:00:00|2018.7|2017.3|2008.2|2006.8|2019.4|2018|2006.9|2005.5|400
1743116400000|2025-03-27 23:00:00|2008.1|2006.7|2003|2001.6|2008.1|2006.7|2000.4|1999|274
1743120000000|2025-03-28 00:00:00|2003.9|2002.5|2005|2003.6|2007.2|2005.8|1992.4|1991|682
1743123600000|2025-03-28 01:00:00|2004.8|2003.4|2009.3|2007.9|2014.9|2013.5|1995.3|1993.9|620
1743127200000|2025-03-28 02:00:00|2009.4|2008|2007.7|2006.3|2016.4|2015|2005.2|2003.8|490
1743130800000|2025-03-28 03:00:00|2007.8|2006.4|2000.4|1999|2008.2|2006.8|1995.9|1994.5|571
1743134400000|2025-03-28 04:00:00|2000.3|1998.9|1937.9|1936.5|2004.8|2003.4|1906.2|1904.8|2040
1743138000000|2025-03-28 05:00:00|1937.7|1936.3|1916.3|1914.9|1937.7|1936.3|1911.5|1910.1|1843
1743141600000|2025-03-28 06:00:00|1916.1|1914.7|1915.7|1914.3|1928.2|1926.8|1912.2|1910.8|1042
1743145200000|2025-03-28 07:00:00|1915.8|1914.4|1909.3|1907.9|1920.7|1919.3|1904.1|1902.7|1502
1743148800000|2025-03-28 08:00:00|1909.8|1908.4|1907.2|1905.8|1917.2|1915.8|1904.5|1903.1|1112
1743152400000|2025-03-28 09:00:00|1907.3|1905.9|1909.2|1907.8|1915.9|1914.5|1903|1901.6|752
1743156000000|2025-03-28 10:00:00|1909.1|1907.7|1910.1|1908.7|1915.9|1914.5|1906.1|1904.7|580
1743159600000|2025-03-28 11:00:00|1910|1908.6|1900.8|1899.4|1923.1|1921.7|1867|1865.6|1818
1743163200000|2025-03-28 12:00:00|1900.7|1899.3|1884.4|1883|1903.3|1901.9|1881|1879.6|1474
1743166800000|2025-03-28 13:00:00|1884.5|1883.1|1887.5|1886.1|1901.9|1900.5|1881|1879.6|1553
1743170400000|2025-03-28 14:00:00|1886.9|1885.5|1887.6|1886.2|1894|1892.6|1877.1|1875.7|2033
1743174000000|2025-03-28 15:00:00|1887.5|1886.1|1872.2|1870.8|1888.3|1886.9|1871.7|1870.3|1273
1743177600000|2025-03-28 16:00:00|1872.1|1870.7|1869.9|1868.5|1878.1|1876.7|1862.8|1861.4|1138
1743181200000|2025-03-28 17:00:00|1869.3|1867.9|1883.4|1882|1883.6|1882.2|1865.4|1864|512
1743184800000|2025-03-28 18:00:00|1883.3|1881.9|1879|1877.6|1886|1884.6|1873.2|1871.8|354
1743188400000|2025-03-28 19:00:00|1878.6|1877.2|1873.5|1872.1|1882.2|1880.8|1870.3|1868.9|287
1743192000000|2025-03-28 20:00:00|1873.4|1872|1878.2|1876.8|1889.8|1888.4|1873.3|1871.9|654
1743235200000|2025-03-29 08:00:00|1880.4|1879|1884.4|1883|1885.8|1884.4|1877.7|1876.3|2103
1743238800000|2025-03-29 09:00:00|1884.3|1882.9|1877.2|1875.8|1887.2|1885.8|1861.1|1859.7|2509
1743242400000|2025-03-29 10:00:00|1877.3|1875.9|1868.5|1867.1|1880.4|1879|1864|1862.6|3141
1743246000000|2025-03-29 11:00:00|1868.4|1867|1844.7|1843.3|1874.8|1873.4|1833.6|1832.2|5560
1743249600000|2025-03-29 12:00:00|1844.6|1843.2|1851.5|1850.1|1857.2|1855.8|1841.9|1840.5|2855
1743253200000|2025-03-29 13:00:00|1851.4|1850|1859|1857.6|1863.6|1862.2|1851.4|1850|2339
1743256800000|2025-03-29 14:00:00|1859.1|1857.7|1845.2|1843.8|1859.6|1858.2|1844.8|1843.4|1930
1743260400000|2025-03-29 15:00:00|1845.1|1843.7|1839.3|1837.9|1849.2|1847.8|1834.3|1832.9|2265
1743264000000|2025-03-29 16:00:00|1839.9|1838.5|1822.3|1820.9|1848.3|1846.9|1814.7|1813.3|3698
1743267600000|2025-03-29 17:00:00|1822.2|1820.8|1818.3|1816.9|1831.3|1829.9|1798|1796.6|6507
1743271200000|2025-03-29 18:00:00|1818.2|1816.8|1818.5|1817.1|1828.6|1827.2|1809|1807.6|4212
1743274800000|2025-03-29 19:00:00|1818.6|1817.2|1827.8|1826.4|1828.8|1827.4|1812.3|1810.9|3127
1743278400000|2025-03-29 20:00:00|1827.7|1826.3|1817.9|1816.5|1828.4|1827|1812.8|1811.4|3044
1743282000000|2025-03-29 21:00:00|1817.7|1816.3|1817.8|1816.4|1825.5|1824.1|1814.3|1812.9|2350
1743285600000|2025-03-29 22:00:00|1817.9|1816.5|1818.1|1816.7|1820.4|1819|1812.4|1811|1678
1743289200000|2025-03-29 23:00:00|1817.9|1816.5|1828.3|1826.9|1830.6|1829.2|1814.7|1813.3|1791
1743292800000|2025-03-30 00:00:00|1828.5|1827.1|1827|1825.6|1830.8|1829.4|1813.4|1812|3027
1743296400000|2025-03-30 01:00:00|1826.8|1825.4|1835.3|1833.9|1842.9|1841.5|1825.9|1824.5|3008
1743300000000|2025-03-30 02:00:00|1835.4|1834|1839.1|1837.7|1844.8|1843.4|1834.6|1833.2|2124
1743303600000|2025-03-30 03:00:00|1839.2|1837.8|1834.6|1833.2|1844.9|1843.5|1832.5|1831.1|1818
1743307200000|2025-03-30 04:00:00|1834.5|1833.1|1843|1841.6|1846.9|1845.5|1834.4|1833|1585
1743310800000|2025-03-30 05:00:00|1843.1|1841.7|1838.5|1837.1|1845.5|1844.1|1835.7|1834.3|1457
1743314400000|2025-03-30 06:00:00|1838.8|1837.4|1839.4|1838|1843.3|1841.9|1833.1|1831.7|1561
1743318000000|2025-03-30 07:00:00|1839.6|1838.2|1837.7|1836.3|1844.6|1843.2|1837|1835.6|1243
1743321600000|2025-03-30 08:00:00|1837.8|1836.4|1847.5|1846.1|1849|1847.6|1837.7|1836.3|1343
1743325200000|2025-03-30 09:00:00|1847.6|1846.2|1844|1842.6|1847.8|1846.4|1841.8|1840.4|1326
1743328800000|2025-03-30 10:00:00|1843.8|1842.4|1830.2|1828.8|1846.3|1844.9|1827.6|1826.2|2385
1743332400000|2025-03-30 11:00:00|1830.1|1828.7|1833.6|1832.2|1842|1840.6|1829.8|1828.4|2706
1743336000000|2025-03-30 12:00:00|1833.7|1832.3|1834|1832.6|1840|1838.6|1829.9|1828.5|2218
1743339600000|2025-03-30 13:00:00|1833.9|1832.5|1807.1|1805.7|1836|1834.6|1792.7|1791.3|3548
1743343200000|2025-03-30 14:00:00|1807|1805.6|1813.8|1812.4|1819.4|1818|1804.1|1802.7|3403
1743346800000|2025-03-30 15:00:00|1813.9|1812.5|1814.1|1812.7|1826.6|1825.2|1812.7|1811.3|2885
1743350400000|2025-03-30 16:00:00|1814|1812.6|1796|1794.6|1817.9|1816.5|1786.1|1784.7|3612
1743354000000|2025-03-30 17:00:00|1795.9|1794.5|1805.2|1803.8|1808.5|1807.1|1787.7|1786.3|3349
1743357600000|2025-03-30 18:00:00|1805.3|1803.9|1825.1|1823.7|1825.8|1824.4|1805.3|1803.9|2752
1743361200000|2025-03-30 19:00:00|1825|1823.6|1817.2|1810.8|1833.7|1832.3|1815.5|1809.1|2305
1743364800000|2025-03-30 20:00:00|1817.3|1810.9|1817.6|1811.2|1820.6|1814.2|1812.1|1805.7|1705
1743368400000|2025-03-30 21:00:00|1818|1811.6|1806.3|1804.9|1824.6|1819|1802.1|1800.7|978
1743372000000|2025-03-30 22:00:00|1806.2|1804.8|1805.3|1803.9|1816.1|1814.7|1769|1767.6|2684
1743375600000|2025-03-30 23:00:00|1805.5|1804.1|1806.9|1805.5|1807.8|1806.4|1793.7|1792.3|1892
1743379200000|2025-03-31 00:00:00|1808.4|1807|1786.8|1785.4|1813.7|1812.3|1778.2|1776.8|3423
1743382800000|2025-03-31 01:00:00|1787|1785.6|1814.6|1813.2|1820.4|1819|1784|1782.6|3256
1743386400000|2025-03-31 02:00:00|1814.8|1813.4|1812.5|1811.1|1823.4|1822|1805|1803.6|2284
1743390000000|2025-03-31 03:00:00|1812.6|1811.2|1798.3|1796.9|1818.1|1816.7|1796.4|1795|1852
1743393600000|2025-03-31 04:00:00|1799|1797.6|1805.6|1804.2|1809.3|1807.9|1793.5|1792.1|1550
1743397200000|2025-03-31 05:00:00|1805.5|1804.1|1809.2|1807.8|1813.6|1812.2|1803.8|1802.4|867
1743400800000|2025-03-31 06:00:00|1809.7|1808.3|1804.7|1803.3|1812.2|1810.8|1800.4|1799|1141
1743404400000|2025-03-31 07:00:00|1804.6|1803.2|1798.7|1797.8|1811|1809.6|1789.6|1788.7|1884
1743408000000|2025-03-31 08:00:00|1799|1798.1|1795.5|1794.6|1807.7|1806.8|1794.8|1793.9|1771
1743411600000|2025-03-31 09:00:00|1795.7|1794.8|1786.6|1785.7|1800.7|1799.8|1781.7|1780.8|2033
1743415200000|2025-03-31 10:00:00|1786.4|1785.5|1804|1803.1|1809.9|1809|1778.7|1777.8|1735
1743418800000|2025-03-31 11:00:00|1804.2|1803.3|1813.8|1812.9|1819|1818.1|1799.6|1798.7|1529
1743422400000|2025-03-31 12:00:00|1813.9|1813|1834.6|1833.7|1844.6|1843.7|1809.5|1808.6|2259
1743426000000|2025-03-31 13:00:00|1834.7|1833.8|1818.7|1817.8|1837.8|1836.9|1797.6|1796.7|3580
1743429600000|2025-03-31 14:00:00|1818.8|1817.9|1840.3|1839.4|1846.7|1845.8|1818.7|1817.8|3015
1743433200000|2025-03-31 15:00:00|1840.4|1839.5|1842.7|1841.8|1853.6|1852.7|1838.5|1837.6|2389
1743436800000|2025-03-31 16:00:00|1842.8|1841.9|1840.7|1839.8|1847.7|1846.8|1835.1|1834.2|1404
1743440400000|2025-03-31 17:00:00|1840.6|1839.7|1825.9|1825|1847.3|1846.4|1818.2|1817.3|2005
1743444000000|2025-03-31 18:00:00|1826.1|1825.2|1840.4|1839.5|1847.5|1846.6|1826.1|1825.2|1931
1743447600000|2025-03-31 19:00:00|1840.3|1839.4|1827|1826.1|1845.8|1844.9|1825.1|1824.2|1015
1743451200000|2025-03-31 20:00:00|1827.2|1826.3|1820|1819.1|1835.1|1834.2|1819.1|1818.2|731
1743454800000|2025-03-31 21:00:00|1819.9|1819|1824.9|1824|1829.7|1828.8|1819.6|1818.7|1165
1743458400000|2025-03-31 22:00:00|1824.7|1823.8|1824.9|1824|1825.3|1824.4|1816.9|1816|809
1743462000000|2025-03-31 23:00:00|1824.8|1823.9|1822.6|1821.7|1831.8|1830.9|1820.2|1819.3|1044
1743465600000|2025-04-01 00:00:00|1822.5|1821.6|1832.2|1831.3|1841.2|1840.3|1818.5|1817.6|1764
1743469200000|2025-04-01 01:00:00|1832.1|1831.2|1826.6|1825.7|1833.4|1832.5|1821.8|1820.9|1673
1743472800000|2025-04-01 02:00:00|1826.1|1825.2|1839.2|1838.3|1839.2|1838.3|1824.8|1823.9|812
1743476400000|2025-04-01 03:00:00|1839.8|1838.9|1834.9|1834|1841.1|1840.2|1833.4|1832.5|360
1743480000000|2025-04-01 04:00:00|1835.2|1834.3|1837.8|1836.9|1840.5|1839.6|1832.4|1831.5|360
1743483600000|2025-04-01 05:00:00|1838.1|1837.2|1841.8|1840.9|1849.9|1849|1837|1836.1|383
1743487200000|2025-04-01 06:00:00|1841.7|1840.8|1857.8|1856.9|1866.3|1865.4|1839.7|1838.8|903
1743490800000|2025-04-01 07:00:00|1857.9|1857|1854.6|1853.7|1862.8|1861.9|1853|1852.1|668
1743494400000|2025-04-01 08:00:00|1854.4|1853.5|1884.8|1883.9|1891.4|1890.5|1854.4|1853.5|1736
1743498000000|2025-04-01 09:00:00|1884.9|1884|1884.1|1883.2|1889.6|1888.7|1878.7|1877.8|954
1743501600000|2025-04-01 10:00:00|1884.7|1883.8|1873.2|1872.3|1885|1884.1|1873.1|1872.2|757
1743505200000|2025-04-01 11:00:00|1873.3|1872.4|1862.1|1861.2|1873.8|1872.9|1857.2|1856.3|787
1743508800000|2025-04-01 12:00:00|1862.6|1861.7|1866.2|1865.3|1870.7|1869.8|1860.2|1859.3|594
1743512400000|2025-04-01 13:00:00|1866.3|1865.4|1874.9|1874|1881.9|1881|1864.5|1863.6|1181
1743516000000|2025-04-01 14:00:00|1874.7|1873.8|1883.3|1882.4|1887.9|1887|1843.2|1842.3|2537
1743519600000|2025-04-01 15:00:00|1883.1|1882.2|1918.8|1917.9|1927.7|1926.8|1883.1|1882.2|3009
1743523200000|2025-04-01 16:00:00|1919|1918.1|1916.1|1915.2|1923.8|1922.9|1908|1907.1|1356
1743526800000|2025-04-01 17:00:00|1915.7|1914.8|1915.6|1914.7|1922.7|1921.8|1914.3|1913.4|970
1743530400000|2025-04-01 18:00:00|1915.8|1914.9|1908.8|1907.9|1916.2|1915.3|1902|1901.1|1248
1743534000000|2025-04-01 19:00:00|1908.6|1907.7|1910.6|1909.7|1911.8|1910.9|1903.4|1902.5|1202
1743537600000|2025-04-01 20:00:00|1910.5|1909.6|1913.5|1912.6|1915.4|1914.5|1897.6|1896.7|907
1743541200000|2025-04-01 21:00:00|1913.6|1912.7|1915.3|1914.4|1922.5|1921.6|1909.6|1908.7|1399
1743544800000|2025-04-01 22:00:00|1915.4|1914.5|1912.4|1911.5|1920.4|1919.5|1911.5|1910.6|857
1743548400000|2025-04-01 23:00:00|1912.6|1911.7|1905.7|1904.8|1914.9|1914|1905.5|1904.6|573
1743552000000|2025-04-02 00:00:00|1905.6|1904.7|1889.9|1889|1908.5|1907.6|1887.8|1886.9|1012
1743555600000|2025-04-02 01:00:00|1890|1889.1|1892.9|1892|1895.9|1895|1883.7|1882.8|1209
1743559200000|2025-04-02 02:00:00|1893.2|1892.3|1878.9|1878|1893.6|1892.7|1873|1872.1|1152
1743562800000|2025-04-02 03:00:00|1878.7|1877.8|1876.9|1876|1887.1|1886.2|1876.1|1875.2|625
1743566400000|2025-04-02 04:00:00|1876.8|1875.9|1879.5|1878.6|1883.3|1882.4|1876.5|1875.6|547
1743570000000|2025-04-02 05:00:00|1879.6|1878.7|1856.3|1855.4|1879.7|1878.8|1855.8|1854.9|1560
1743573600000|2025-04-02 06:00:00|1856.2|1855.3|1854.4|1853.5|1862.9|1862|1852.7|1851.8|1032
1743577200000|2025-04-02 07:00:00|1854.5|1853.6|1865.5|1864.6|1867.1|1866.2|1853|1852.1|1031
1743580800000|2025-04-02 08:00:00|1865.4|1864.5|1868.3|1867.4|1875.4|1874.5|1863.2|1862.3|602
1743584400000|2025-04-02 09:00:00|1867.8|1866.9|1879.7|1878.8|1887.3|1886.4|1867.4|1866.5|949
1743588000000|2025-04-02 10:00:00|1879.6|1878.7|1873.1|1872.2|1887.9|1887|1871.2|1870.3|1013
1743591600000|2025-04-02 11:00:00|1873.2|1872.3|1868.7|1867.8|1878.7|1877.8|1868.6|1867.7|668
1743595200000|2025-04-02 12:00:00|1869|1868.1|1871.8|1870.9|1872.8|1871.9|1859.1|1858.2|1211
1743598800000|2025-04-02 13:00:00|1871.3|1870.4|1872.9|1872|1892.3|1891.4|1854.9|1854|2206
1743602400000|2025-04-02 14:00:00|1872.8|1871.9|1876.1|1875.2|1881.2|1880.3|1859.3|1858.4|3202
1743606000000|2025-04-02 15:00:00|1875.9|1875|1901.5|1900.6|1919.2|1918.3|1874.8|1873.9|5010
1743609600000|2025-04-02 16:00:00|1901.6|1900.7|1903.6|1902.7|1910.4|1909.5|1895.7|1894.8|1759
1743613200000|2025-04-02 17:00:00|1903.5|1902.6|1893.1|1892.2|1914.2|1913.3|1884.1|1883.2|2303
1743616800000|2025-04-02 18:00:00|1892.8|1891.9|1898.6|1897.7|1905.1|1904.2|1889|1888.1|1175
1743620400000|2025-04-02 19:00:00|1898.7|1897.8|1911.9|1911|1916.3|1915.4|1894.8|1893.9|1211
1743624000000|2025-04-02 20:00:00|1912.1|1911.2|1881.7|1880.8|1954.9|1954|1867|1866.1|5740
1743627600000|2025-04-02 21:00:00|1882.4|1881.5|1867.5|1866.6|1885|1884.1|1855.5|1854.6|4615
1743631200000|2025-04-02 22:00:00|1867.4|1866.5|1798.1|1797.2|1867.4|1866.5|1789.8|1788.9|4926
1743634800000|2025-04-02 23:00:00|1798|1797.1|1795.5|1794.6|1802.5|1801.6|1782.4|1781.5|2360
1743638400000|2025-04-03 00:00:00|1795.4|1794.5|1820.5|1819.6|1827.6|1826.7|1789.2|1788.3|2092
1743642000000|2025-04-03 01:00:00|1820.4|1819.5|1826.7|1825.8|1834.3|1833.4|1815.1|1814.2|1666
1743645600000|2025-04-03 02:00:00|1826.8|1825.9|1830.7|1829.8|1832.5|1831.6|1818.8|1817.9|1563
1743649200000|2025-04-03 03:00:00|1830.6|1829.7|1824.8|1823.9|1830.9|1830|1820.2|1819.3|809
1743652800000|2025-04-03 04:00:00|1825|1824.1|1835.7|1834.8|1844.2|1843.3|1823.2|1822.3|814
1743656400000|2025-04-03 05:00:00|1835.8|1834.9|1822.2|1821.3|1840.6|1839.7|1821.7|1820.8|662
1743660000000|2025-04-03 06:00:00|1822.3|1821.4|1816.5|1815.6|1827.9|1827|1815|1814.1|686
1743663600000|2025-04-03 07:00:00|1817.2|1816.3|1815.7|1814.8|1822.3|1821.4|1807.8|1806.9|1163
1743667200000|2025-04-03 08:00:00|1815.5|1814.6|1822.1|1821.2|1824.3|1823.4|1815.3|1814.4|1062
1743670800000|2025-04-03 09:00:00|1822.2|1821.3|1811.5|1810.6|1822.9|1822|1810|1809.1|818
1743674400000|2025-04-03 10:00:00|1811.6|1810.7|1793.7|1792.8|1817.9|1817|1791.2|1790.3|1853
1743678000000|2025-04-03 11:00:00|1793.6|1792.7|1794.6|1793.7|1802.6|1801.7|1787.8|1786.9|1421
1743681600000|2025-04-03 12:00:00|1794.4|1793.5|1759.9|1759|1799.5|1798.6|1750.9|1750|2487
1743685200000|2025-04-03 13:00:00|1759.5|1758.6|1784.3|1783.4|1791.3|1790.4|1757.3|1756.4|3197
1743688800000|2025-04-03 14:00:00|1783.6|1782.7|1758.1|1757.2|1784.4|1783.5|1752.2|1751.3|2899
1743692400000|2025-04-03 15:00:00|1758|1757.1|1781.9|1781|1781.9|1781|1755.7|1754.8|1660
1743696000000|2025-04-03 16:00:00|1782|1781.1|1773.2|1772.3|1790.6|1789.7|1771|1770.1|1302
1743699600000|2025-04-03 17:00:00|1773.3|1772.4|1776.2|1775.3|1781.9|1781|1768.1|1767.2|731
1743703200000|2025-04-03 18:00:00|1778|1777.1|1788.3|1787.4|1798.1|1797.2|1770.5|1769.6|701
1743706800000|2025-04-03 19:00:00|1788.8|1787.9|1786.3|1785.4|1793.4|1792.5|1782.3|1781.4|599
1743710400000|2025-04-03 20:00:00|1786.4|1785.5|1798.4|1797.5|1802.3|1801.4|1780.3|1779.4|300
1743714000000|2025-04-03 21:00:00|1798.5|1797.6|1812.5|1811.6|1817.3|1816.4|1796.3|1795.4|1675
1743717600000|2025-04-03 22:00:00|1812.1|1811.2|1810.8|1809.9|1816|1815.1|1805.7|1804.8|741
1743721200000|2025-04-03 23:00:00|1811|1810.1|1816.1|1815.2|1819.9|1819|1803.2|1802.3|388
1743724800000|2025-04-04 00:00:00|1816.3|1815.4|1809.3|1808.4|1822.6|1821.7|1809.2|1808.3|691
1743728400000|2025-04-04 01:00:00|1811|1810.1|1782.1|1781.2|1817.9|1817|1772.6|1771.7|906
1743732000000|2025-04-04 02:00:00|1782.5|1781.6|1788.5|1787.6|1802.2|1801.3|1782.5|1781.6|834
1743735600000|2025-04-04 03:00:00|1788.6|1787.7|1792.3|1791.4|1795.4|1794.5|1783|1782.1|635
1743739200000|2025-04-04 04:00:00|1792.9|1792|1787.8|1786.9|1793.8|1792.9|1784.6|1783.7|419
1743742800000|2025-04-04 05:00:00|1788.3|1787.4|1805.8|1804.9|1805.8|1804.9|1784.1|1783.2|322
1743746400000|2025-04-04 06:00:00|1807.3|1806.4|1800.5|1799.6|1808.1|1807.2|1799.2|1798.3|333
1743750000000|2025-04-04 07:00:00|1800.7|1799.8|1817.9|1817|1821.6|1820.7|1799.8|1798.9|571
1743753600000|2025-04-04 08:00:00|1819|1818.1|1828.5|1827.6|1834.7|1833.8|1815.3|1814.4|1063
1743757200000|2025-04-04 09:00:00|1828.7|1827.8|1829.7|1828.8|1832.8|1831.9|1823.7|1822.8|585
1743760800000|2025-04-04 10:00:00|1829.9|1829|1783.9|1783|1832.6|1831.7|1781.4|1780.5|4275
1743764400000|2025-04-04 11:00:00|1784.2|1783.3|1784.2|1783.3|1788|1787.1|1759.3|1758.4|5447
1743768000000|2025-04-04 12:00:00|1784.1|1783.2|1789|1788.1|1797.8|1796.9|1769.9|1769|5965
1743771600000|2025-04-04 13:00:00|1789.1|1788.2|1802.7|1801.8|1808.9|1808|1772.5|1771.6|6361
1743775200000|2025-04-04 14:00:00|1802.6|1801.7|1790|1789.1|1805.4|1804.5|1775.5|1774.6|6638
1743778800000|2025-04-04 15:00:00|1789.9|1789|1795.3|1794.4|1820.5|1819.6|1787.6|1786.7|7920
1743782400000|2025-04-04 16:00:00|1795.4|1794.5|1797.6|1796.7|1804.8|1803.9|1783.4|1782.5|6583
1743786000000|2025-04-04 17:00:00|1797.5|1796.6|1821.2|1820.3|1828.8|1827.9|1788.2|1787.3|5712
1743789600000|2025-04-04 18:00:00|1821.4|1820.5|1806.3|1805.4|1823.1|1822.2|1804.9|1804|4984
1743793200000|2025-04-04 19:00:00|1806.4|1805.5|1810.9|1810|1815.3|1814.4|1802.1|1801.2|4502
1743796800000|2025-04-04 20:00:00|1810.4|1809.5|1819.3|1818.4|1822.6|1821.7|1807.6|1806.7|2291
1743836400000|2025-04-05 07:00:00|1818.9|1818|1813.1|1812.2|1818.9|1818|1807|1806.1|496
1743840000000|2025-04-05 08:00:00|1813|1812.1|1813.9|1813|1815|1814.1|1810.1|1809.2|561
1743843600000|2025-04-05 09:00:00|1814|1813.1|1820.8|1819.9|1821.7|1820.8|1813.9|1813|656
1743847200000|2025-04-05 10:00:00|1820.9|1820|1818.2|1817.3|1821.3|1820.4|1816.5|1815.6|653
1743850800000|2025-04-05 11:00:00|1818.1|1817.2|1807.5|1806.6|1819.4|1818.5|1807|1806.1|806
1743854400000|2025-04-05 12:00:00|1807.6|1806.7|1797.6|1796.7|1808.2|1807.3|1793.2|1792.3|1378
1743858000000|2025-04-05 13:00:00|1797.7|1796.8|1787.1|1786.2|1798.6|1797.7|1783.2|1782.3|2076
1743861600000|2025-04-05 14:00:00|1787|1786.1|1790.8|1789.9|1794.7|1793.8|1786.6|1785.7|1177
1743865200000|2025-04-05 15:00:00|1790.7|1789.8|1782.1|1781.2|1790.7|1789.8|1778.1|1777.2|1535
1743868800000|2025-04-05 16:00:00|1782|1781.1|1784.4|1783.5|1788.3|1787.4|1780.1|1779.2|1150
1743872400000|2025-04-05 17:00:00|1784.5|1783.6|1787.7|1786.8|1790.1|1789.2|1782.8|1781.9|703
1743876000000|2025-04-05 18:00:00|1787.5|1786.6|1793.1|1792.2|1794.2|1793.3|1787.5|1786.6|786
1743879600000|2025-04-05 19:00:00|1793.3|1792.4|1782|1781.1|1795.3|1794.4|1780.1|1779.2|758
1743883200000|2025-04-05 20:00:00|1781.9|1781|1790.3|1789.4|1804.3|1803.4|1765.6|1764.7|2007
1743886800000|2025-04-05 21:00:00|1790.2|1789.3|1790.1|1789.2|1794.6|1793.7|1785.2|1784.3|1232
1743890400000|2025-04-05 22:00:00|1790.2|1789.3|1797.2|1796.3|1797.4|1796.5|1790.1|1789.2|610
1743894000000|2025-04-05 23:00:00|1797.3|1796.4|1806|1805.1|1809.8|1808.9|1796.6|1795.7|1035
1743897600000|2025-04-06 00:00:00|1806.1|1805.2|1810|1809.1|1813.4|1812.5|1803.5|1802.6|1129
1743901200000|2025-04-06 01:00:00|1810.1|1809.2|1810.2|1809.3|1816.6|1815.7|1807.4|1806.5|891
1743904800000|2025-04-06 02:00:00|1810.7|1809.8|1804.4|1803.5|1813.2|1812.3|1804.3|1803.4|625
1743908400000|2025-04-06 03:00:00|1804.2|1803.3|1809.4|1808.5|1809.4|1808.5|1802.3|1801.4|458
1743912000000|2025-04-06 04:00:00|1809.5|1808.6|1809.3|1808.4|1810.9|1810|1806.1|1805.2|474
1743915600000|2025-04-06 05:00:00|1809.4|1808.5|1811.6|1810.7|1813|1812.1|1807.3|1806.4|412
1743919200000|2025-04-06 06:00:00|1811.5|1810.6|1798.4|1797.5|1812.4|1811.5|1798.4|1797.5|605
1743922800000|2025-04-06 07:00:00|1798.5|1797.6|1797.7|1796.8|1801.4|1800.5|1792.4|1791.5|1187
1743926400000|2025-04-06 08:00:00|1797.8|1796.9|1795.1|1794.2|1798|1797.1|1783.5|1782.6|1343
1743930000000|2025-04-06 09:00:00|1795|1794.1|1790.7|1789.8|1796.3|1795.4|1789.7|1788.8|585
1743933600000|2025-04-06 10:00:00|1790.2|1789.3|1789.9|1789|1791.8|1790.9|1784.8|1783.9|824
1743937200000|2025-04-06 11:00:00|1789.8|1788.9|1789|1788.1|1790.9|1790|1783.9|1783|949
1743940800000|2025-04-06 12:00:00|1788.9|1788|1777.7|1776.8|1791.5|1790.6|1777.3|1776.4|1185
1743944400000|2025-04-06 13:00:00|1777.8|1776.9|1748.7|1747.8|1780.5|1779.6|1739.5|1738.6|3741
1743948000000|2025-04-06 14:00:00|1748.6|1747.7|1769.9|1769|1770.6|1769.7|1744.9|1744|3357
1743951600000|2025-04-06 15:00:00|1769.4|1768.5|1760.4|1759.5|1773.6|1772.7|1758.9|1758|2031
1743955200000|2025-04-06 16:00:00|1759.9|1759|1732.3|1731.4|1760.1|1759.2|1720.3|1719.4|3246
1743958800000|2025-04-06 17:00:00|1732.2|1731.3|1684.6|1683.7|1733.7|1732.8|1670.4|1669.5|6966
1743962400000|2025-04-06 18:00:00|1684.7|1683.8|1617.6|1616.7|1684.8|1683.9|1602|1601.1|9525
1743966000000|2025-04-06 19:00:00|1617.7|1616.8|1629.1|1623.2|1635.1|1634.2|1608.9|1608|6662
1743969600000|2025-04-06 20:00:00|1629|1623.1|1577.3|1571.4|1633.4|1627.5|1561.1|1555.2|6058
1743973200000|2025-04-06 21:00:00|1577.4|1571.5|1588|1587.1|1597.3|1596.4|1573.7|1567.8|2023
1743976800000|2025-04-06 22:00:00|1587.8|1586.9|1576.6|1575.7|1607.5|1606.6|1564.4|1563.5|3159
1743980400000|2025-04-06 23:00:00|1576.4|1575.5|1579.4|1578.5|1583.5|1582.6|1538.7|1537.8|2934
1743984000000|2025-04-07 00:00:00|1579.5|1578.6|1572.2|1571.3|1585.2|1584.3|1553.5|1552.6|2253
1743987600000|2025-04-07 01:00:00|1572.3|1571.4|1598.4|1597.5|1613.1|1612.2|1570.3|1569.4|2259
1743991200000|2025-04-07 02:00:00|1598.2|1597.3|1578.6|1577.7|1600.6|1599.7|1573.8|1572.9|1484
1743994800000|2025-04-07 03:00:00|1578.8|1577.9|1543.4|1542.5|1582|1581.1|1521.4|1520.5|3429
1743998400000|2025-04-07 04:00:00|1544|1543.1|1547.7|1546.8|1557.7|1556.8|1533.8|1532.9|2842
1744002000000|2025-04-07 05:00:00|1548.5|1547.6|1539.7|1538.8|1560.3|1559.4|1536.7|1535.8|1380
1744005600000|2025-04-07 06:00:00|1539.6|1538.7|1430|1429.1|1551.4|1550.5|1411.6|1410.7|7475
1744009200000|2025-04-07 07:00:00|1430.2|1429.3|1459.9|1459|1476.2|1475.3|1430.2|1429.3|9094
1744012800000|2025-04-07 08:00:00|1460.1|1459.2|1495.5|1494.6|1510.7|1509.8|1455.3|1454.4|8593
1744016400000|2025-04-07 09:00:00|1495.4|1494.5|1484.4|1483.5|1505.3|1504.4|1476.9|1476|6944
1744020000000|2025-04-07 10:00:00|1484.3|1483.4|1491|1490.1|1519.9|1519|1482.1|1481.2|7351
1744023600000|2025-04-07 11:00:00|1491.1|1490.2|1482.4|1481.5|1502.7|1501.8|1475.3|1474.4|1566
1744027200000|2025-04-07 12:00:00|1483.6|1482.7|1519.8|1518.9|1526.4|1525.5|1478|1477.1|3554
1744030800000|2025-04-07 13:00:00|1520.3|1519.4|1550.8|1549.9|1557.9|1557|1487.8|1486.9|4746
1744034400000|2025-04-07 14:00:00|1550.5|1549.6|1570.6|1569.7|1637.2|1636.3|1539.6|1538.7|7717
1744038000000|2025-04-07 15:00:00|1570|1569.1|1556.6|1555.7|1576.7|1575.8|1535.8|1534.9|4835
1744041600000|2025-04-07 16:00:00|1556.3|1555.4|1529.1|1528.2|1556.8|1555.9|1525.8|1524.9|3947
1744045200000|2025-04-07 17:00:00|1528.9|1528|1565.9|1565|1571.7|1570.8|1528.9|1528|4071
1744048800000|2025-04-07 18:00:00|1566|1565.1|1549.4|1548.5|1571.6|1570.7|1547.4|1546.5|4163
1744052400000|2025-04-07 19:00:00|1549.3|1548.4|1544.9|1544|1561.9|1561|1542.2|1541.3|3673
1744056000000|2025-04-07 20:00:00|1545.1|1544.2|1570.8|1569.9|1579.7|1578.8|1545.1|1544.2|1260
1744059600000|2025-04-07 21:00:00|1570.9|1570|1568.4|1567.5|1576.5|1575.6|1555.4|1554.5|2822
1744063200000|2025-04-07 22:00:00|1568.9|1568|1578.9|1578|1585.2|1584.3|1565.7|1564.8|838
1744066800000|2025-04-07 23:00:00|1578.5|1577.6|1552.3|1551.4|1582.2|1581.3|1552.1|1551.2|1177
1744070400000|2025-04-08 00:00:00|1552.8|1551.9|1544.8|1543.9|1562.5|1561.6|1544.7|1543.8|945
1744074000000|2025-04-08 01:00:00|1544.7|1543.8|1591|1590.1|1593.1|1592.2|1541.8|1540.9|1570
1744077600000|2025-04-08 02:00:00|1591.1|1590.2|1589.3|1588.4|1618.4|1617.5|1587.2|1586.3|1663
1744081200000|2025-04-08 03:00:00|1590.3|1589.4|1584.8|1583.9|1592.8|1591.9|1579.8|1578.9|620
1744084800000|2025-04-08 04:00:00|1584.7|1583.8|1598.9|1598|1602.1|1601.2|1584|1583.1|603
1744088400000|2025-04-08 05:00:00|1599|1598.1|1591.2|1590.3|1602.2|1601.3|1582.3|1581.4|767
1744092000000|2025-04-08 06:00:00|1591.7|1590.8|1576.4|1575.5|1591.7|1590.8|1574.8|1573.9|840
1744095600000|2025-04-08 07:00:00|1576.2|1575.3|1571|1570.1|1578.4|1577.5|1562.5|1561.6|945
1744099200000|2025-04-08 08:00:00|1570.9|1570|1566.4|1565.5|1571.2|1570.3|1555|1554.1|659
1744102800000|2025-04-08 09:00:00|1567.6|1566.7|1568.5|1567.6|1575.9|1575|1564.6|1563.7|862
1744106400000|2025-04-08 10:00:00|1568.4|1567.5|1566.2|1565.3|1573.6|1572.7|1565.7|1564.8|549
1744110000000|2025-04-08 11:00:00|1566.5|1565.6|1588.7|1587.8|1589.7|1588.8|1565.5|1564.6|1321
1744113600000|2025-04-08 12:00:00|1589.1|1588.2|1571.9|1571|1593.6|1592.7|1568.1|1567.2|1794
1744117200000|2025-04-08 13:00:00|1571.6|1570.7|1569|1568.1|1586.1|1585.2|1552.2|1551.3|4061
1744120800000|2025-04-08 14:00:00|1569.1|1568.2|1531.1|1530.2|1582.8|1581.9|1531|1530.1|3197
1744124400000|2025-04-08 15:00:00|1531|1530.1|1531.5|1530.6|1539|1538.1|1518.4|1517.5|1578
1744128000000|2025-04-08 16:00:00|1531.3|1530.4|1486.3|1485.4|1531.8|1530.9|1482.5|1481.6|2422
1744131600000|2025-04-08 17:00:00|1486.1|1485.2|1480.6|1479.7|1488.6|1487.7|1454.4|1453.5|3253
1744135200000|2025-04-08 18:00:00|1480.3|1479.4|1474.8|1473.9|1499.7|1498.8|1471.7|1470.8|2720
1744138800000|2025-04-08 19:00:00|1476.1|1475.2|1465.5|1464.6|1477.4|1476.5|1454.7|1453.8|2448
1744142400000|2025-04-08 20:00:00|1465.3|1464.4|1480.5|1479.6|1481.3|1480.4|1459.5|1458.6|1197
1744146000000|2025-04-08 21:00:00|1481.1|1480.2|1476.4|1475.5|1485.3|1484.4|1463.7|1462.8|2285
1744149600000|2025-04-08 22:00:00|1477.4|1476.5|1453.2|1452.3|1477.4|1476.5|1447.2|1446.3|1541
1744153200000|2025-04-08 23:00:00|1466.5|1465.6|1472.6|1471.7|1475.4|1474.5|1462.2|1461.3|1081
1744156800000|2025-04-09 00:00:00|1473.4|1472.5|1466.7|1465.8|1481.1|1480.2|1463.7|1462.8|1749
1744160400000|2025-04-09 01:00:00|1466.5|1465.6|1434.5|1433.6|1467.9|1467|1386|1385.1|4446
1744164000000|2025-04-09 02:00:00|1434.6|1433.7|1418.3|1417.4|1452.5|1451.6|1414.8|1413.9|2704
1744167600000|2025-04-09 03:00:00|1417.1|1416.2|1418.9|1418|1425.4|1424.5|1408|1407.1|1851
1744171200000|2025-04-09 04:00:00|1418|1417.1|1439.8|1438.9|1449.6|1448.7|1414.4|1413.5|2381
1744174800000|2025-04-09 05:00:00|1440.7|1439.8|1457.6|1456.7|1463.4|1462.5|1439.2|1438.3|1278
1744178400000|2025-04-09 06:00:00|1458.2|1457.3|1458.6|1457.7|1475.3|1474.4|1457.6|1456.7|1581
1744182000000|2025-04-09 07:00:00|1458.7|1457.8|1483.4|1482.5|1490.9|1490|1458.5|1457.6|2239
1744185600000|2025-04-09 08:00:00|1483.3|1482.4|1482.2|1481.3|1487.6|1486.7|1471.3|1470.4|1431
1744189200000|2025-04-09 09:00:00|1482.7|1481.8|1479.4|1478.5|1485.3|1484.4|1471.2|1470.3|663
1744192800000|2025-04-09 10:00:00|1479.6|1478.7|1485.2|1484.3|1495.3|1494.4|1472.9|1472|867
1744196400000|2025-04-09 11:00:00|1485.1|1484.2|1455.1|1454.2|1485.4|1484.5|1445.1|1444.2|3228
1744200000000|2025-04-09 12:00:00|1455|1454.1|1461.3|1460.4|1469|1468.1|1440.8|1439.9|2389
1744203600000|2025-04-09 13:00:00|1461.4|1460.5|1487.1|1486.2|1497.2|1496.3|1455.3|1454.4|3960
1744207200000|2025-04-09 14:00:00|1487.3|1486.4|1469.5|1468.6|1499.8|1498.9|1469.1|1468.2|3266
1744210800000|2025-04-09 15:00:00|1470.5|1469.6|1484.6|1483.7|1495.4|1494.5|1468.9|1468|2018
1744214400000|2025-04-09 16:00:00|1484.8|1483.9|1502|1501.1|1507.9|1507|1481.3|1480.4|1559
1744218000000|2025-04-09 17:00:00|1501.8|1500.9|1634.4|1633.5|1638.9|1638|1486.6|1485.7|8081
1744221600000|2025-04-09 18:00:00|1633.4|1632.5|1628.5|1627.6|1671.4|1670.5|1614.1|1613.2|8969
1744225200000|2025-04-09 19:00:00|1628.4|1627.5|1640.3|1639.4|1647|1646.1|1623.6|1622.7|4658
1744228800000|2025-04-09 20:00:00|1640.5|1639.6|1673.5|1672.6|1678.1|1677.2|1640.5|1639.6|1355
1744232400000|2025-04-09 21:00:00|1673.7|1672.8|1671.7|1670.8|1688.8|1687.9|1661.7|1660.8|4663
1744236000000|2025-04-09 22:00:00|1671.6|1670.7|1671.2|1670.3|1684.3|1683.4|1666.5|1665.6|2924
1744239600000|2025-04-09 23:00:00|1671.4|1670.5|1669.5|1668.6|1674|1673.1|1656|1655.1|502
1744243200000|2025-04-10 00:00:00|1669.3|1668.4|1646.9|1646|1669.9|1669|1634.4|1633.5|859
1744246800000|2025-04-10 01:00:00|1646.8|1645.9|1637|1636.1|1651.4|1650.5|1629.5|1628.6|1049
1744250400000|2025-04-10 02:00:00|1638.2|1637.3|1632.8|1631.9|1645.4|1644.5|1630.4|1629.5|736
1744254000000|2025-04-10 03:00:00|1632.6|1631.7|1616.8|1615.9|1635.8|1634.9|1602|1601.1|1559
1744257600000|2025-04-10 04:00:00|1616.6|1615.7|1618.9|1618|1620.4|1619.5|1605.7|1604.8|819
1744261200000|2025-04-10 05:00:00|1618.8|1617.9|1617.4|1616.5|1625.5|1624.6|1614.9|1614|410
1744264800000|2025-04-10 06:00:00|1617.2|1616.3|1616.4|1615.5|1622.4|1621.5|1607.1|1606.2|491
1744268400000|2025-04-10 07:00:00|1616.6|1615.7|1595.4|1594.5|1619.6|1618.7|1584.3|1583.4|1273
1744272000000|2025-04-10 08:00:00|1596|1595.1|1591.4|1590.5|1598.3|1597.4|1584|1583.1|878
1744275600000|2025-04-10 09:00:00|1593.6|1592.7|1604.1|1603.2|1606.3|1605.4|1586.7|1585.8|808
1744279200000|2025-04-10 10:00:00|1604|1603.1|1594.5|1593.6|1605|1604.1|1587.7|1586.8|634
1744282800000|2025-04-10 11:00:00|1594.7|1593.8|1594.2|1593.3|1595.8|1594.9|1582.2|1581.3|357
1744286400000|2025-04-10 12:00:00|1594|1593.1|1591|1590.1|1625|1624.1|1582|1581.1|2369
1744290000000|2025-04-10 13:00:00|1593.5|1592.6|1568.5|1567.6|1595.5|1594.6|1560.7|1559.8|2394
1744293600000|2025-04-10 14:00:00|1568.4|1567.5|1564.8|1563.9|1583.2|1582.3|1556.5|1555.6|2343
1744297200000|2025-04-10 15:00:00|1564.7|1563.8|1495.7|1494.8|1566.7|1565.8|1484.1|1483.2|3788
1744300800000|2025-04-10 16:00:00|1495.5|1494.6|1510.2|1509.3|1512|1511.1|1473.5|1472.6|3871
1744304400000|2025-04-10 17:00:00|1510.1|1509.2|1511.1|1510.2|1517.8|1516.9|1487.6|1486.7|3344
1744308000000|2025-04-10 18:00:00|1511|1510.1|1518.3|1517.4|1522.2|1521.3|1507.6|1506.7|2332
1744311600000|2025-04-10 19:00:00|1518.1|1517.2|1514.4|1513.5|1530.7|1529.8|1510.4|1509.5|1865
1744315200000|2025-04-10 20:00:00|1514.3|1513.4|1530.9|1530|1532.7|1531.8|1513.7|1512.8|811
1744318800000|2025-04-10 21:00:00|1531|1530.1|1523.8|1522.9|1533|1532.1|1519.2|1518.3|2040
1744322400000|2025-04-10 22:00:00|1525.1|1524.2|1524.5|1523.6|1532.2|1531.3|1520.5|1519.6|530
1744326000000|2025-04-10 23:00:00|1524.4|1523.5|1522|1521.1|1527.2|1526.3|1514.9|1514|855
1744329600000|2025-04-11 00:00:00|1521.8|1520.9|1506.7|1505.8|1527.9|1527|1504.7|1503.8|1519
1744333200000|2025-04-11 01:00:00|1506.4|1505.5|1542.7|1541.8|1546.9|1546|1506.4|1505.5|1352
1744336800000|2025-04-11 02:00:00|1542.9|1542|1534.3|1533.4|1549|1548.1|1533.9|1533|744
1744340400000|2025-04-11 03:00:00|1534.5|1533.6|1544.1|1543.2|1545.4|1544.5|1534.5|1533.6|509
1744344000000|2025-04-11 04:00:00|1545.4|1544.5|1547.1|1546.2|1556.7|1555.8|1542.4|1541.5|751
1744347600000|2025-04-11 05:00:00|1547.3|1546.4|1548.7|1547.8|1552.5|1551.6|1541.1|1540.2|328
1744351200000|2025-04-11 06:00:00|1548.8|1547.9|1551.7|1550.8|1561.5|1560.6|1548.8|1547.9|426
1744354800000|2025-04-11 07:00:00|1551.6|1550.7|1552.6|1551.7|1557.8|1556.9|1546.4|1545.5|355
1744358400000|2025-04-11 08:00:00|1552.7|1551.8|1551|1550.1|1571.2|1570.3|1538.7|1537.8|1755
1744362000000|2025-04-11 09:00:00|1551.7|1550.8|1563.2|1562.3|1570.2|1569.3|1545.2|1544.3|973
1744365600000|2025-04-11 10:00:00|1563.3|1562.4|1568.2|1567.3|1583.3|1582.4|1554.5|1553.6|1231
1744369200000|2025-04-11 11:00:00|1568.1|1567.2|1557.8|1556.9|1574.8|1573.9|1556.1|1555.2|785
1744372800000|2025-04-11 12:00:00|1558.8|1557.9|1556.2|1555.3|1571.4|1570.5|1554.3|1553.4|920
1744376400000|2025-04-11 13:00:00|1557.1|1556.2|1570.6|1569.7|1580.2|1579.3|1550.2|1549.3|2015
1744380000000|2025-04-11 14:00:00|1570.7|1569.8|1555.9|1555|1570.7|1569.8|1541.4|1540.5|2662
1744383600000|2025-04-11 15:00:00|1555.8|1554.9|1564.8|1563.9|1569.6|1568.7|1553.9|1553|1213
1744387200000|2025-04-11 16:00:00|1564.9|1564|1565.7|1564.8|1572.5|1571.6|1555.7|1554.8|565
1744390800000|2025-04-11 17:00:00|1565.6|1564.7|1579.9|1579|1590.2|1589.3|1563.3|1562.4|1373
1744394400000|2025-04-11 18:00:00|1579.8|1578.9|1562.1|1561.2|1581.4|1580.5|1562.1|1561.2|1282
1744398000000|2025-04-11 19:00:00|1562|1561.1|1565.2|1564.3|1572.1|1571.2|1561.9|1561|670
1744401600000|2025-04-11 20:00:00|1565.3|1564.4|1571.4|1570.5|1574.7|1573.8|1563.3|1562.4|1612
1744441200000|2025-04-12 07:00:00|1573.7|1572.8|1582|1581.1|1584.7|1583.8|1571.8|1570.9|1273
1744444800000|2025-04-12 08:00:00|1582.1|1581.2|1592.1|1591.2|1605.5|1604.6|1581.1|1580.2|2346
1744448400000|2025-04-12 09:00:00|1592.2|1591.3|1597.9|1597|1601.7|1600.8|1589|1588.1|1299
1744452000000|2025-04-12 10:00:00|1598.1|1597.2|1591.5|1590.6|1598.1|1597.2|1588.2|1587.3|1027
1744455600000|2025-04-12 11:00:00|1591.7|1590.8|1594.2|1593.3|1598.4|1597.5|1591.7|1590.8|861
1744459200000|2025-04-12 12:00:00|1594.3|1593.4|1607.4|1606.5|1615|1614.1|1590.9|1590|1796
1744462800000|2025-04-12 13:00:00|1607.3|1606.4|1638.9|1638|1646.2|1645.3|1606.5|1605.6|4095
1744466400000|2025-04-12 14:00:00|1639.1|1638.2|1654.2|1653.3|1668.7|1667.8|1636.2|1635.3|4109
1744470000000|2025-04-12 15:00:00|1654.3|1653.4|1655.7|1654.8|1667|1666.1|1648.6|1647.7|2490
1744473600000|2025-04-12 16:00:00|1655.8|1654.9|1643.7|1642.8|1662.2|1661.3|1637.8|1636.9|2083
1744477200000|2025-04-12 17:00:00|1643.8|1642.9|1633.7|1632.8|1647|1646.1|1628.6|1627.7|2188
1744480800000|2025-04-12 18:00:00|1633.6|1632.7|1650.8|1649.9|1654.9|1654|1633.5|1632.6|1462
1744484400000|2025-04-12 19:00:00|1650.9|1650|1642.9|1642|1651.5|1650.6|1635.5|1634.6|1512
1744488000000|2025-04-12 20:00:00|1643|1642.1|1649.5|1648.6|1660.1|1659.2|1641.8|1640.9|2247
1744491600000|2025-04-12 21:00:00|1649.4|1648.5|1647.8|1646.9|1655.1|1654.2|1646.3|1645.4|1462
1744495200000|2025-04-12 22:00:00|1647.9|1647|1650.1|1649.2|1656.3|1655.4|1647.9|1647|1630
1744498800000|2025-04-12 23:00:00|1650.3|1649.4|1644.4|1643.5|1652.2|1651.3|1643.3|1642.4|1277
1744502400000|2025-04-13 00:00:00|1644.6|1643.7|1642.4|1641.5|1649.3|1648.4|1635.1|1634.2|1970
1744506000000|2025-04-13 01:00:00|1642.3|1641.4|1617.1|1616.2|1649.4|1648.5|1610.1|1609.2|3124
1744509600000|2025-04-13 02:00:00|1617.2|1616.3|1625.6|1624.7|1627.8|1626.9|1606.7|1605.8|2621
1744513200000|2025-04-13 03:00:00|1625.7|1624.8|1624.5|1623.6|1629|1628.1|1621.9|1621|1590
1744516800000|2025-04-13 04:00:00|1624.4|1623.5|1608.8|1607.9|1624.5|1623.6|1604|1603.1|2054
1744520400000|2025-04-13 05:00:00|1608.7|1607.8|1609.6|1608.7|1613.6|1612.7|1598|1597.1|2191
1744524000000|2025-04-13 06:00:00|1610|1609.1|1617|1616.1|1623|1622.1|1608.3|1607.4|1543
1744527600000|2025-04-13 07:00:00|1617.1|1616.2|1614.1|1613.2|1621.3|1620.4|1611|1610.1|1115
1744531200000|2025-04-13 08:00:00|1614|1613.1|1620.6|1619.7|1621.7|1620.8|1609.2|1608.3|1264
1744534800000|2025-04-13 09:00:00|1620.8|1619.9|1627.2|1626.3|1627.8|1626.9|1617.8|1616.9|1802
1744538400000|2025-04-13 10:00:00|1627.3|1626.4|1617.8|1616.9|1628.1|1627.2|1612.5|1611.6|1428
1744542000000|2025-04-13 11:00:00|1617.9|1617|1604.3|1603.4|1618.8|1617.9|1593.6|1592.7|2179
1744545600000|2025-04-13 12:00:00|1604.2|1603.3|1603.1|1602.2|1608.9|1608|1599.9|1599|1954
1744549200000|2025-04-13 13:00:00|1603.2|1602.3|1574.3|1573.4|1607.8|1606.9|1566.4|1565.5|3628
1744552800000|2025-04-13 14:00:00|1574.2|1573.3|1585.8|1584.9|1589.1|1588.2|1568.6|1567.7|3106
1744556400000|2025-04-13 15:00:00|1585.7|1584.8|1586.9|1586|1588.5|1587.6|1580.4|1579.5|2056
1744560000000|2025-04-13 16:00:00|1586.8|1585.9|1595.7|1594.8|1602|1601.1|1586.4|1585.5|2274
1744563600000|2025-04-13 17:00:00|1595.6|1594.7|1638|1637.1|1648.1|1647.2|1594.7|1593.8|3897
1744567200000|2025-04-13 18:00:00|1637.9|1637|1630.4|1629.5|1646.9|1646|1626.8|1625.9|3067
1744570800000|2025-04-13 19:00:00|1630.5|1629.6|1592.6|1586.7|1630.5|1629.6|1566|1560.1|4622
1744574400000|2025-04-13 20:00:00|1592.7|1586.8|1593.4|1587.5|1619|1613.1|1586.9|1581|5140
1744578000000|2025-04-13 21:00:00|1593.5|1587.6|1593.9|1593|1602.2|1601.3|1573.1|1572.2|2375
1744581600000|2025-04-13 22:00:00|1594.1|1593.2|1586.2|1585.3|1599|1598.1|1584.1|1583.2|1836
1744585200000|2025-04-13 23:00:00|1586.3|1585.4|1597|1596.1|1599.8|1598.9|1582.1|1581.2|1437
1744588800000|2025-04-14 00:00:00|1598|1597.1|1611.2|1610.3|1632.5|1631.6|1595.7|1594.8|2504
1744592400000|2025-04-14 01:00:00|1612.8|1611.9|1617|1616.1|1621.7|1620.8|1609.5|1608.6|1451
1744596000000|2025-04-14 02:00:00|1617.3|1616.4|1635.4|1634.5|1658.8|1657.9|1614.6|1613.7|1749
1744599600000|2025-04-14 03:00:00|1635.8|1634.9|1629.5|1628.6|1636.4|1635.5|1626.4|1625.5|931
1744603200000|2025-04-14 04:00:00|1629.6|1628.7|1636.5|1635.6|1641.8|1640.9|1628.1|1627.2|446
1744606800000|2025-04-14 05:00:00|1636.3|1635.4|1624.3|1623.4|1639.6|1638.7|1621.1|1620.2|558
1744610400000|2025-04-14 06:00:00|1624.4|1623.5|1623.7|1622.8|1628.1|1627.2|1615.4|1614.5|687
1744614000000|2025-04-14 07:00:00|1623.6|1622.7|1635.6|1634.7|1636.3|1635.4|1613.3|1612.4|892
1744617600000|2025-04-14 08:00:00|1635.7|1634.8|1638.6|1637.7|1641.3|1640.4|1629.8|1628.9|642
1744621200000|2025-04-14 09:00:00|1638.5|1637.6|1641.7|1640.8|1645|1644.1|1631.5|1630.6|1048
1744624800000|2025-04-14 10:00:00|1641.6|1640.7|1678.4|1677.5|1683.9|1683|1639.5|1638.6|1899
1744628400000|2025-04-14 11:00:00|1678.2|1677.3|1675.5|1674.6|1691.2|1690.3|1672|1671.1|1732
1744632000000|2025-04-14 12:00:00|1675.9|1675|1676.8|1675.9|1677.2|1676.3|1666.4|1665.5|963
1744635600000|2025-04-14 13:00:00|1677.3|1676.4|1658.5|1657.6|1680.4|1679.5|1648.5|1647.6|1620
1744639200000|2025-04-14 14:00:00|1659.6|1658.7|1673.9|1673|1689.2|1688.3|1655.7|1654.8|1642
1744642800000|2025-04-14 15:00:00|1674|1673.1|1628.3|1627.4|1675.2|1674.3|1620.8|1619.9|3868
1744646400000|2025-04-14 16:00:00|1627.9|1627|1628.4|1627.5|1637|1636.1|1615.7|1614.8|2223
1744650000000|2025-04-14 17:00:00|1628.2|1627.3|1648.6|1647.7|1649.6|1648.7|1627.9|1627|1796
1744653600000|2025-04-14 18:00:00|1648.7|1647.8|1640.5|1639.6|1651.1|1650.2|1636|1635.1|1259
1744657200000|2025-04-14 19:00:00|1640.6|1639.7|1636.5|1635.6|1647.5|1646.6|1632.3|1631.4|1428
1744660800000|2025-04-14 20:00:00|1637|1636.1|1635.5|1634.6|1637.4|1636.5|1627.3|1626.4|1037
1744664400000|2025-04-14 21:00:00|1635.6|1634.7|1624.5|1623.6|1635.8|1634.9|1607.7|1606.8|1752
1744668000000|2025-04-14 22:00:00|1624.6|1623.7|1621.2|1620.3|1624.6|1623.7|1615|1614.1|1158
1744671600000|2025-04-14 23:00:00|1621.5|1620.6|1623.8|1622.9|1629.2|1628.3|1618.7|1617.8|823
1744675200000|2025-04-15 00:00:00|1624.1|1623.2|1631.6|1630.7|1633.7|1632.8|1615.6|1614.7|1756
1744678800000|2025-04-15 01:00:00|1631.5|1630.6|1633.8|1632.9|1637.8|1636.9|1616.6|1615.7|2008
1744682400000|2025-04-15 02:00:00|1634.3|1633.4|1631.4|1630.5|1637.8|1636.9|1617.6|1616.7|1438
1744686000000|2025-04-15 03:00:00|1631.6|1630.7|1638.3|1637.4|1643.3|1642.4|1628|1627.1|945
1744689600000|2025-04-15 04:00:00|1638.4|1637.5|1639.7|1638.8|1641|1640.1|1632.6|1631.7|560
1744693200000|2025-04-15 05:00:00|1639.9|1639|1639.5|1638.6|1647.3|1646.4|1639.5|1638.6|686
1744696800000|2025-04-15 06:00:00|1639.3|1638.4|1636.8|1635.9|1643|1642.1|1634.3|1633.4|518
1744700400000|2025-04-15 07:00:00|1636.7|1635.8|1644.9|1644|1646.7|1645.8|1636.7|1635.8|657
1744704000000|2025-04-15 08:00:00|1645|1644.1|1641|1640.1|1647.4|1646.5|1640|1639.1|684
1744707600000|2025-04-15 09:00:00|1640.7|1639.8|1648.6|1647.7|1651.4|1650.5|1636.2|1635.3|807
1744711200000|2025-04-15 10:00:00|1648.7|1647.8|1633.6|1632.7|1650.8|1649.9|1627|1626.1|1386
1744714800000|2025-04-15 11:00:00|1633.5|1632.6|1632.5|1631.6|1633.5|1632.6|1623.3|1622.4|688
1744718400000|2025-04-15 12:00:00|1632.3|1631.4|1642.2|1641.3|1643.2|1642.3|1629.8|1628.9|771
1744722000000|2025-04-15 13:00:00|1642.8|1641.9|1629.6|1628.7|1660.6|1659.7|1622.7|1621.8|2452
1744725600000|2025-04-15 14:00:00|1629.5|1628.6|1621|1620.1|1637.5|1636.6|1602.1|1601.2|4217
1744729200000|2025-04-15 15:00:00|1621.2|1620.3|1620|1619.1|1631.1|1630.2|1612.6|1611.7|1900
1744732800000|2025-04-15 16:00:00|1620.7|1619.8|1621.5|1620.6|1627.9|1627|1619.5|1618.6|1153
1744736400000|2025-04-15 17:00:00|1622.1|1621.2|1616.3|1615.4|1627.3|1626.4|1613.4|1612.5|1393
1744740000000|2025-04-15 18:00:00|1616.2|1615.3|1610.9|1610|1618.5|1617.6|1605|1604.1|1442
1744743600000|2025-04-15 19:00:00|1610.6|1609.7|1607.8|1606.9|1613.1|1612.2|1598.4|1597.5|1228
1744747200000|2025-04-15 20:00:00|1607.7|1606.8|1595.5|1594.6|1615.2|1614.3|1587.7|1586.8|1120
1744750800000|2025-04-15 21:00:00|1595.4|1594.5|1605.1|1604.2|1606.3|1605.4|1590.6|1589.7|1774
1744754400000|2025-04-15 22:00:00|1604|1603.1|1591.1|1590.2|1604.2|1603.3|1583.8|1582.9|1555
1744758000000|2025-04-15 23:00:00|1591.2|1590.3|1589.1|1588.2|1598|1597.1|1585.9|1585|1046
1744761600000|2025-04-16 00:00:00|1589|1588.1|1582|1581.1|1595.1|1594.2|1577.2|1576.3|2166
1744765200000|2025-04-16 01:00:00|1581.5|1580.6|1597.1|1596.2|1600.9|1600|1579.3|1578.4|1257
1744768800000|2025-04-16 02:00:00|1597.2|1596.3|1598.8|1597.9|1604|1603.1|1593.5|1592.6|647
1744772400000|2025-04-16 03:00:00|1598.9|1598|1591.6|1590.7|1600.5|1599.6|1589.5|1588.6|409
1744776000000|2025-04-16 04:00:00|1591.5|1590.6|1587.7|1586.8|1593.5|1592.6|1577.5|1576.6|1014
1744779600000|2025-04-16 05:00:00|1587.8|1586.9|1569.6|1568.7|1593|1592.1|1554.7|1553.8|1836
1744783200000|2025-04-16 06:00:00|1569.3|1568.4|1576.9|1576|1579.9|1579|1567.1|1566.2|592
1744786800000|2025-04-16 07:00:00|1577.2|1576.3|1564.4|1563.5|1579.4|1578.5|1563.5|1562.6|578
1744790400000|2025-04-16 08:00:00|1564.5|1563.6|1575.6|1574.7|1583.2|1582.3|1557.3|1556.4|1657
1744794000000|2025-04-16 09:00:00|1576|1575.1|1568.7|1567.8|1579.8|1578.9|1568|1567.1|832
1744797600000|2025-04-16 10:00:00|1568.2|1567.3|1581.7|1580.8|1583.1|1582.2|1568.2|1567.3|699
1744801200000|2025-04-16 11:00:00|1581.8|1580.9|1583.7|1582.8|1586.1|1585.2|1576.8|1575.9|613
1744804800000|2025-04-16 12:00:00|1583.9|1583|1577.9|1577|1588.4|1587.5|1575.9|1575|1460
1744808400000|2025-04-16 13:00:00|1578.1|1577.2|1568.8|1567.9|1581.9|1581|1567|1566.1|3243
1744812000000|2025-04-16 14:00:00|1568|1567.1|1590.9|1590|1598.9|1598|1567.7|1566.8|2256
1744815600000|2025-04-16 15:00:00|1591.1|1590.2|1590.8|1589.9|1612.6|1611.7|1585.8|1584.9|2303
1744819200000|2025-04-16 16:00:00|1591|1590.1|1592|1591.1|1596.8|1595.9|1577|1576.1|1270
1744822800000|2025-04-16 17:00:00|1592.1|1591.2|1546.1|1545.2|1612.7|1611.8|1540.1|1539.2|3867
1744826400000|2025-04-16 18:00:00|1546.2|1545.3|1566.9|1566|1580.6|1579.7|1544.4|1543.5|4030
1744830000000|2025-04-16 19:00:00|1567.1|1566.2|1589|1588.1|1595.6|1594.7|1553|1552.1|2430
1744833600000|2025-04-16 20:00:00|1589.1|1588.2|1574|1573.1|1593.8|1592.9|1570.8|1569.9|1843
1744837200000|2025-04-16 21:00:00|1573.9|1573|1592.2|1591.3|1598.5|1597.6|1572|1571.1|2643
1744840800000|2025-04-16 22:00:00|1592.5|1591.6|1588.1|1587.2|1592.8|1591.9|1584.3|1583.4|890
1744844400000|2025-04-16 23:00:00|1588.5|1587.6|1577.7|1576.8|1588.9|1588|1573.4|1572.5|654
1744848000000|2025-04-17 00:00:00|1577.6|1576.7|1585.6|1584.7|1586.9|1586|1575.2|1574.3|1202
1744851600000|2025-04-17 01:00:00|1585.5|1584.6|1589.8|1588.9|1594|1593.1|1583.3|1582.4|703
1744855200000|2025-04-17 02:00:00|1589.7|1588.8|1592.6|1591.7|1593.7|1592.8|1582.6|1581.7|723
1744858800000|2025-04-17 03:00:00|1592.7|1591.8|1585.3|1584.4|1595.5|1594.6|1577.9|1577|834
1744862400000|2025-04-17 04:00:00|1585.4|1584.5|1591.1|1590.2|1592.3|1591.4|1581.4|1580.5|374
1744866000000|2025-04-17 05:00:00|1591.4|1590.5|1599.2|1598.3|1603.9|1603|1590.3|1589.4|695
1744869600000|2025-04-17 06:00:00|1599.1|1598.2|1603.8|1602.9|1609.9|1609|1598.4|1597.5|643
1744873200000|2025-04-17 07:00:00|1603.4|1602.5|1602|1601.1|1610.7|1609.8|1600.3|1599.4|521
1744876800000|2025-04-17 08:00:00|1602.2|1601.3|1596|1595.1|1604.7|1603.8|1594.6|1593.7|446
1744880400000|2025-04-17 09:00:00|1595.8|1594.9|1595.1|1594.2|1597.3|1596.4|1591.9|1591|302
1744884000000|2025-04-17 10:00:00|1595.6|1594.7|1593.7|1592.8|1596.8|1595.9|1589.1|1588.2|245
1744887600000|2025-04-17 11:00:00|1594.1|1593.2|1593.7|1592.8|1598.5|1597.6|1589.5|1588.6|270
1744891200000|2025-04-17 12:00:00|1594.2|1593.3|1601|1600.1|1602.8|1601.9|1593.5|1592.6|475
1744894800000|2025-04-17 13:00:00|1601.4|1600.5|1594.1|1593.2|1601.6|1600.7|1589.8|1588.9|777
1744898400000|2025-04-17 14:00:00|1594|1593.1|1570.3|1569.4|1594.5|1593.6|1564|1563.1|1759
1744902000000|2025-04-17 15:00:00|1570.8|1569.9|1583|1582.1|1587.4|1586.5|1570.6|1569.7|1176
1744905600000|2025-04-17 16:00:00|1583.4|1582.5|1605.7|1604.8|1616.2|1615.3|1578.3|1577.4|1665
1744909200000|2025-04-17 17:00:00|1605.8|1604.9|1610.4|1609.5|1616.1|1615.2|1601|1600.1|971
1744912800000|2025-04-17 18:00:00|1610.5|1609.6|1601.5|1600.6|1616|1615.1|1601.5|1600.6|1296
1744916400000|2025-04-17 19:00:00|1601.4|1600.5|1582.1|1581.2|1604.1|1603.2|1578.1|1577.2|1762
1744920000000|2025-04-17 20:00:00|1582|1581.1|1585|1584.1|1591.2|1590.3|1580.9|1580|996
1744923600000|2025-04-17 21:00:00|1585.1|1584.2|1589|1588.1|1592.1|1591.2|1583.6|1582.7|805
1744927200000|2025-04-17 22:00:00|1588.1|1587.2|1581|1580.1|1592.2|1591.3|1581|1580.1|587
1744930800000|2025-04-17 23:00:00|1580.8|1579.9|1584.1|1583.2|1588.9|1588|1580.6|1579.7|460
1744934400000|2025-04-18 00:00:00|1584.3|1583.4|1580.2|1579.3|1585.2|1584.3|1578.6|1577.7|653
1744938000000|2025-04-18 01:00:00|1580.3|1579.4|1583.6|1582.7|1588.1|1587.2|1578.8|1577.9|990
1744941600000|2025-04-18 02:00:00|1583.9|1583|1585.4|1584.5|1588.1|1587.2|1579.4|1578.5|1538
1744945200000|2025-04-18 03:00:00|1585.6|1584.7|1584.8|1583.9|1586.1|1585.2|1579.6|1578.7|1074
1744948800000|2025-04-18 04:00:00|1585|1584.1|1581.8|1580.9|1585.8|1584.9|1579.4|1578.5|802
1744952400000|2025-04-18 05:00:00|1581.7|1580.8|1582.1|1581.2|1582.3|1581.4|1574.2|1573.3|975
1744956000000|2025-04-18 06:00:00|1582|1581.1|1581.7|1580.8|1582.5|1581.6|1576.4|1575.5|749
1744959600000|2025-04-18 07:00:00|1581.8|1580.9|1584.5|1583.6|1585.9|1585|1577.5|1576.6|1255
1744963200000|2025-04-18 08:00:00|1584.6|1583.7|1587.2|1586.3|1593.3|1592.4|1583.9|1583|1758
1744966800000|2025-04-18 09:00:00|1587.3|1586.4|1588.8|1587.9|1592.4|1591.5|1584.5|1583.6|1297
1744970400000|2025-04-18 10:00:00|1588.6|1587.7|1584.4|1583.5|1590.4|1589.5|1583.5|1582.6|1233
1744974000000|2025-04-18 11:00:00|1584.6|1583.7|1591|1590.1|1591.7|1590.8|1582.8|1581.9|1443
1744977600000|2025-04-18 12:00:00|1591.1|1590.2|1593.8|1592.9|1597.7|1596.8|1587.6|1586.7|1776
1744981200000|2025-04-18 13:00:00|1593.7|1592.8|1593.4|1592.5|1594.2|1593.3|1587.6|1586.7|1393
1744984800000|2025-04-18 14:00:00|1593.3|1592.4|1589.7|1588.8|1596.7|1595.8|1586.3|1585.4|1316
1744988400000|2025-04-18 15:00:00|1589.8|1588.9|1583.6|1582.7|1590.5|1589.6|1579.7|1578.8|1879
1744992000000|2025-04-18 16:00:00|1583.8|1582.9|1587.9|1587|1588.3|1587.4|1582.2|1581.3|1449
1744995600000|2025-04-18 17:00:00|1587.8|1586.9|1592|1591.1|1593.5|1592.6|1585.6|1584.7|1224
1744999200000|2025-04-18 18:00:00|1592.2|1591.3|1593.9|1593|1595.4|1594.5|1590|1589.1|1340
1745002800000|2025-04-18 19:00:00|1594.1|1593.2|1593.8|1592.9|1595.6|1594.7|1591|1590.1|899
1745006400000|2025-04-18 20:00:00|1593.7|1592.8|1593.4|1592.5|1595.2|1594.3|1590.9|1590|663
1745046000000|2025-04-19 07:00:00|1596.7|1595.8|1601.2|1600.3|1604.1|1603.2|1596.7|1595.8|338
1745049600000|2025-04-19 08:00:00|1601.3|1600.4|1603.1|1602.2|1605.5|1604.6|1598.8|1597.9|391
1745053200000|2025-04-19 09:00:00|1602.7|1601.8|1598.4|1597.5|1606.3|1605.4|1597.9|1597|452
1745056800000|2025-04-19 10:00:00|1598.6|1597.7|1596.7|1595.8|1601.1|1600.2|1594.4|1593.5|497
1745060400000|2025-04-19 11:00:00|1596.6|1595.7|1597|1596.1|1599.1|1598.2|1595.2|1594.3|497
1745064000000|2025-04-19 12:00:00|1597.1|1596.2|1597.5|1596.6|1599.4|1598.5|1595.3|1594.4|373
1745067600000|2025-04-19 13:00:00|1597.4|1596.5|1604.7|1603.8|1606.7|1605.8|1595.5|1594.6|646
1745071200000|2025-04-19 14:00:00|1604.8|1603.9|1606.5|1605.6|1608.3|1607.4|1603.5|1602.6|581
1745074800000|2025-04-19 15:00:00|1606.4|1605.5|1607.6|1606.7|1612.7|1611.8|1603.1|1602.2|1259
1745078400000|2025-04-19 16:00:00|1607.5|1606.6|1600|1599.1|1611.4|1610.5|1598.7|1597.8|1406
1745082000000|2025-04-19 17:00:00|1600.1|1599.2|1619.1|1618.2|1631.2|1630.3|1599.5|1598.6|2137
1745085600000|2025-04-19 18:00:00|1619.3|1618.4|1615.3|1614.4|1623.4|1622.5|1614.6|1613.7|1309
1745089200000|2025-04-19 19:00:00|1615.2|1614.3|1615|1614.1|1618.6|1617.7|1613.5|1612.6|535
1745092800000|2025-04-19 20:00:00|1615.1|1614.2|1614.5|1613.6|1617.4|1616.5|1611.5|1610.6|493
1745096400000|2025-04-19 21:00:00|1614.8|1613.9|1621.3|1620.4|1622.6|1621.7|1614.8|1613.9|666
1745100000000|2025-04-19 22:00:00|1621.2|1620.3|1619.8|1618.9|1621.6|1620.7|1616.4|1615.5|459
1745103600000|2025-04-19 23:00:00|1619.5|1618.6|1613.4|1612.5|1620.6|1619.7|1612|1611.1|388
1745107200000|2025-04-20 00:00:00|1613.3|1612.4|1610.2|1609.3|1615.3|1614.4|1608|1607.1|743
1745110800000|2025-04-20 01:00:00|1610.1|1609.2|1618|1617.1|1619.1|1618.2|1610.1|1609.2|560
1745114400000|2025-04-20 02:00:00|1617.9|1617|1616|1615.1|1619.4|1618.5|1613.6|1612.7|347
1745118000000|2025-04-20 03:00:00|1616.4|1615.5|1611.8|1610.9|1616.8|1615.9|1609.7|1608.8|393
1745121600000|2025-04-20 04:00:00|1611.9|1611|1614.8|1613.9|1617.7|1616.8|1611.3|1610.4|182
1745125200000|2025-04-20 05:00:00|1614.7|1613.8|1609.9|1609|1616.3|1615.4|1609.5|1608.6|241
1745128800000|2025-04-20 06:00:00|1609.8|1608.9|1605.7|1604.8|1613.3|1612.4|1602.9|1602|668
1745132400000|2025-04-20 07:00:00|1605.6|1604.7|1597.6|1596.7|1605.6|1604.7|1588.3|1587.4|1438
1745136000000|2025-04-20 08:00:00|1597.4|1596.5|1590.4|1589.5|1597.8|1596.9|1587.4|1586.5|803
1745139600000|2025-04-20 09:00:00|1590.3|1589.4|1592|1591.1|1593.4|1592.5|1588.7|1587.8|540
1745143200000|2025-04-20 10:00:00|1591.9|1591|1574.9|1574|1593|1592.1|1569.5|1568.6|1366
1745146800000|2025-04-20 11:00:00|1575|1574.1|1573|1572.1|1580.1|1579.2|1566|1565.1|1448
1745150400000|2025-04-20 12:00:00|1572.8|1571.9|1576.7|1575.8|1580|1579.1|1571.5|1570.6|727
1745154000000|2025-04-20 13:00:00|1576.6|1575.7|1578.1|1577.2|1581.5|1580.6|1571.3|1570.4|799
1745157600000|2025-04-20 14:00:00|1578.2|1577.3|1580.7|1579.8|1584.3|1583.4|1577.1|1576.2|657
1745161200000|2025-04-20 15:00:00|1580.5|1579.6|1573.9|1573|1581.1|1580.2|1571.5|1570.6|664
1745164800000|2025-04-20 16:00:00|1573.7|1572.8|1581.6|1580.7|1582.9|1582|1572|1571.1|742
1745168400000|2025-04-20 17:00:00|1581.9|1581|1580|1579.1|1582.1|1581.2|1576.3|1575.4|406
1745172000000|2025-04-20 18:00:00|1579.7|1578.8|1581.7|1580.8|1582.3|1581.4|1578.6|1577.7|331
1745175600000|2025-04-20 19:00:00|1581.8|1580.9|1588.9|1583|1590.7|1584.8|1579.4|1578.5|458
1745179200000|2025-04-20 20:00:00|1588.8|1582.9|1590|1589.1|1603.1|1597.2|1587.8|1581.9|1362
1745182800000|2025-04-20 21:00:00|1590.1|1589.2|1589.4|1588.5|1591.3|1590.4|1584.1|1583.2|848
1745186400000|2025-04-20 22:00:00|1589.2|1588.3|1582.5|1581.6|1589.2|1588.3|1575.1|1574.2|1252
1745190000000|2025-04-20 23:00:00|1582.7|1581.8|1587.8|1586.9|1588.4|1587.5|1582.6|1581.7|728
1745193600000|2025-04-21 00:00:00|1587.9|1587|1610.4|1609.5|1620.7|1619.8|1586.6|1585.7|4744
1745197200000|2025-04-21 01:00:00|1610.5|1609.6|1628.8|1627.9|1629.9|1629|1608.3|1607.4|4462
1745200800000|2025-04-21 02:00:00|1628.9|1628|1632.9|1632|1645.8|1644.9|1625.4|1624.5|4662
1745204400000|2025-04-21 03:00:00|1632.8|1631.9|1635|1634.1|1643.5|1642.6|1632.3|1631.4|3586
1745208000000|2025-04-21 04:00:00|1635.3|1634.4|1641.1|1640.2|1641.5|1640.6|1631.8|1630.9|1947
1745211600000|2025-04-21 05:00:00|1641.3|1640.4|1648.4|1647.5|1656.9|1656|1637.8|1636.9|2091
1745215200000|2025-04-21 06:00:00|1648.5|1647.6|1648.7|1647.8|1658.7|1657.8|1646.9|1646|2031
1745218800000|2025-04-21 07:00:00|1648.3|1647.4|1646.2|1645.3|1650.9|1650|1641.7|1640.8|2190
1745222400000|2025-04-21 08:00:00|1646.5|1645.6|1649.6|1648.7|1650|1649.1|1644.1|1643.2|1446
1745226000000|2025-04-21 09:00:00|1649.7|1648.8|1643|1642.1|1655.4|1654.5|1639.8|1638.9|1675
1745229600000|2025-04-21 10:00:00|1643.4|1642.5|1636.4|1635.5|1644|1643.1|1629|1628.1|1535
1745233200000|2025-04-21 11:00:00|1636.8|1635.9|1627.1|1626.2|1636.9|1636|1618.4|1617.5|2445
1745236800000|2025-04-21 12:00:00|1627|1626.1|1624.4|1623.5|1632.3|1631.4|1624.1|1623.2|2174
1745240400000|2025-04-21 13:00:00|1624.2|1623.3|1612.3|1611.4|1631.1|1630.2|1612.1|1611.2|3613
1745244000000|2025-04-21 14:00:00|1611.9|1611|1634.7|1633.8|1642.2|1641.3|1609.2|1608.3|5976
1745247600000|2025-04-21 15:00:00|1634.8|1633.9|1624.3|1623.4|1635.9|1635|1620|1619.1|4263
1745251200000|2025-04-21 16:00:00|1624.2|1623.3|1590.2|1589.3|1627|1626.1|1588.3|1587.4|4407
1745254800000|2025-04-21 17:00:00|1590.4|1589.5|1579.1|1578.2|1590.8|1589.9|1571.9|1571|5916
1745258400000|2025-04-21 18:00:00|1579.3|1578.4|1568.6|1567.7|1580|1579.1|1567.8|1566.9|3737
1745262000000|2025-04-21 19:00:00|1568.2|1567.3|1574.2|1573.3|1581.7|1580.8|1564.4|1563.5|2889
1745265600000|2025-04-21 20:00:00|1574.1|1573.2|1578.1|1577.2|1578.6|1577.7|1571.7|1570.8|1103
1745269200000|2025-04-21 21:00:00|1578|1577.1|1578.9|1578|1580.6|1579.7|1572.7|1571.8|928
1745272800000|2025-04-21 22:00:00|1579|1578.1|1578.2|1577.3|1579.3|1578.4|1572|1571.1|852
1745276400000|2025-04-21 23:00:00|1577.9|1577|1580|1579.1|1581.4|1580.5|1572.6|1571.7|1164
1745280000000|2025-04-22 00:00:00|1579.9|1579|1569.5|1568.6|1581.2|1580.3|1540.3|1539.4|3529
1745283600000|2025-04-22 01:00:00|1569.6|1568.7|1588.3|1587.4|1589.5|1588.6|1565.6|1564.7|4585
1745287200000|2025-04-22 02:00:00|1588.1|1587.2|1577.6|1576.7|1594.3|1593.4|1567.5|1566.6|3138
1745290800000|2025-04-22 03:00:00|1577.9|1577|1579.7|1578.8|1581.4|1580.5|1571.9|1571|1944
1745294400000|2025-04-22 04:00:00|1579.8|1578.9|1578.7|1577.8|1587.5|1586.6|1578.2|1577.3|1062
1745298000000|2025-04-22 05:00:00|1578.5|1577.6|1584.4|1583.5|1584.9|1584|1574.5|1573.6|1192
1745301600000|2025-04-22 06:00:00|1584.5|1583.6|1584.1|1583.2|1586|1585.1|1575.4|1574.5|941
1745305200000|2025-04-22 07:00:00|1584.2|1583.3|1619.7|1618.8|1624|1623.1|1583.1|1582.2|3187
1745308800000|2025-04-22 08:00:00|1619.4|1618.5|1628.4|1627.5|1634.8|1633.9|1619.3|1618.4|2895
1745312400000|2025-04-22 09:00:00|1628.7|1627.8|1626.1|1625.2|1633.7|1632.8|1622.3|1621.4|1506
1745316000000|2025-04-22 10:00:00|1625.8|1624.9|1629.1|1628.2|1630.7|1629.8|1613.9|1613|1764
1745319600000|2025-04-22 11:00:00|1629.4|1628.5|1631.6|1630.7|1638|1637.1|1626.3|1625.4|1518
1745323200000|2025-04-22 12:00:00|1631.1|1630.2|1636.1|1635.2|1640.5|1639.6|1629.8|1628.9|2494
1745326800000|2025-04-22 13:00:00|1636|1635.1|1643.7|1642.8|1653.9|1653|1627.9|1627|4128
1745330400000|2025-04-22 14:00:00|1643.6|1642.7|1676.2|1675.3|1679.9|1679|1639.2|1638.3|3718
1745334000000|2025-04-22 15:00:00|1676|1675.1|1704.8|1703.9|1726.9|1726|1675.7|1674.8|5896
1745337600000|2025-04-22 16:00:00|1704.5|1703.6|1692.8|1691.9|1711.7|1710.8|1688.3|1687.4|3065
1745341200000|2025-04-22 17:00:00|1692.9|1692|1702.3|1701.4|1704|1703.1|1685.7|1684.8|3234
1745344800000|2025-04-22 18:00:00|1702.2|1701.3|1705.2|1704.3|1708.4|1707.5|1697.4|1696.5|1367
1745348400000|2025-04-22 19:00:00|1705.3|1704.4|1700.1|1699.2|1707|1706.1|1686.9|1686|1466
1745352000000|2025-04-22 20:00:00|1700.3|1699.4|1696.6|1695.7|1703|1702.1|1693.9|1693|1077
1745355600000|2025-04-22 21:00:00|1696.5|1695.6|1754.9|1754|1778.4|1777.5|1695.6|1694.7|5241
1745359200000|2025-04-22 22:00:00|1755|1754.1|1746.1|1745.2|1762.6|1761.7|1739.5|1738.6|3903
1745362800000|2025-04-22 23:00:00|1746.6|1745.7|1757.5|1756.6|1765.2|1764.3|1746.3|1745.4|2949
1745366400000|2025-04-23 00:00:00|1757.6|1756.7|1752.5|1751.6|1764.5|1763.6|1746.7|1745.8|2561
1745370000000|2025-04-23 01:00:00|1752.6|1751.7|1763.2|1762.3|1786.2|1785.3|1748.6|1747.7|3874
1745373600000|2025-04-23 02:00:00|1763.1|1762.2|1792.9|1792|1807|1806.1|1762.4|1761.5|3643
1745377200000|2025-04-23 03:00:00|1792.8|1791.9|1796.3|1795.4|1797.9|1797|1781.5|1780.6|1725
1745380800000|2025-04-23 04:00:00|1796.4|1795.5|1818.1|1817.2|1818.7|1817.8|1783.2|1782.3|1539
1745384400000|2025-04-23 05:00:00|1817.5|1816.6|1798.3|1797.4|1817.5|1816.6|1795.3|1794.4|2934
1745388000000|2025-04-23 06:00:00|1798.2|1797.3|1790.2|1789.3|1802.5|1801.6|1787.1|1786.2|1763
1745391600000|2025-04-23 07:00:00|1790.1|1789.2|1792.6|1791.7|1794.4|1793.5|1774.6|1773.7|2411
1745395200000|2025-04-23 08:00:00|1792.7|1791.8|1792.3|1791.4|1801.9|1801|1786.8|1785.9|1565
1745398800000|2025-04-23 09:00:00|1792.4|1791.5|1788.4|1787.5|1801.9|1801|1788.4|1787.5|824
1745402400000|2025-04-23 10:00:00|1786.4|1785.5|1804.4|1803.5|1809.6|1808.7|1780.5|1779.6|1810
1745406000000|2025-04-23 11:00:00|1804.3|1803.4|1798|1797.1|1812|1811.1|1793.9|1793|1456
1745409600000|2025-04-23 12:00:00|1798.1|1797.2|1816.4|1815.5|1828.1|1827.2|1795.9|1795|2347
1745413200000|2025-04-23 13:00:00|1816.3|1815.4|1787.2|1786.3|1833.9|1833|1784.2|1783.3|4233
1745416800000|2025-04-23 14:00:00|1787.5|1786.6|1789.1|1788.2|1804|1803.1|1783.1|1782.2|3626
1745420400000|2025-04-23 15:00:00|1789.3|1788.4|1795.2|1794.3|1797.5|1796.6|1762|1761.1|4850
1745424000000|2025-04-23 16:00:00|1795.1|1794.2|1793.9|1793|1798.1|1797.2|1782.4|1781.5|3238
1745427600000|2025-04-23 17:00:00|1793.7|1792.8|1801.2|1800.3|1804.4|1803.5|1789.6|1788.7|1997
1745431200000|2025-04-23 18:00:00|1801.1|1800.2|1799|1798.1|1810.6|1809.7|1795.3|1794.4|1820
1745434800000|2025-04-23 19:00:00|1798.9|1798|1787.5|1786.6|1799.7|1798.8|1776.3|1775.4|2078
1745438400000|2025-04-23 20:00:00|1787.6|1786.7|1796.7|1795.8|1800.6|1799.7|1787|1786.1|1147
1745442000000|2025-04-23 21:00:00|1796.6|1795.7|1792.5|1791.6|1799.8|1798.9|1787.9|1787|891
1745445600000|2025-04-23 22:00:00|1792.7|1791.8|1804.4|1803.5|1806.6|1805.7|1791.4|1790.5|831
1745449200000|2025-04-23 23:00:00|1804.5|1803.6|1796.3|1795.4|1807.7|1806.8|1792.9|1792|688
1745452800000|2025-04-24 00:00:00|1796.2|1795.3|1791|1790.1|1799.6|1798.7|1785.4|1784.5|1379
1745456400000|2025-04-24 01:00:00|1791.3|1790.4|1795.4|1794.5|1798.5|1797.6|1783|1782.1|1568
1745460000000|2025-04-24 02:00:00|1795.7|1794.8|1780.3|1779.4|1803.2|1802.3|1776.6|1775.7|1675
1745463600000|2025-04-24 03:00:00|1780.2|1779.3|1769.2|1768.3|1791.7|1790.8|1767.5|1766.6|1904
1745467200000|2025-04-24 04:00:00|1769.1|1768.2|1773.2|1772.3|1774.1|1773.2|1759.8|1758.9|1870
1745470800000|2025-04-24 05:00:00|1773.3|1772.4|1770.4|1769.5|1777|1776.1|1767.5|1766.6|759
1745474400000|2025-04-24 06:00:00|1770.6|1769.7|1769.1|1768.2|1776.7|1775.8|1763|1762.1|1067
1745478000000|2025-04-24 07:00:00|1769.2|1768.3|1756.8|1755.9|1775.1|1774.2|1752.6|1751.7|1680
1745481600000|2025-04-24 08:00:00|1756.9|1756|1735.6|1734.7|1761.3|1760.4|1723.8|1722.9|3224
1745485200000|2025-04-24 09:00:00|1735.7|1734.8|1744.3|1743.4|1747.3|1746.4|1735.3|1734.4|1519
1745488800000|2025-04-24 10:00:00|1744.1|1743.2|1751|1750.1|1751.8|1750.9|1741|1740.1|835
1745492400000|2025-04-24 11:00:00|1750.7|1749.8|1755.3|1754.4|1757.6|1756.7|1742.6|1741.7|856
1745496000000|2025-04-24 12:00:00|1755.5|1754.6|1758.4|1757.5|1758.4|1757.5|1748.2|1747.3|1184
1745499600000|2025-04-24 13:00:00|1758.5|1757.6|1754.6|1753.7|1761.6|1760.7|1745.8|1744.9|1679
1745503200000|2025-04-24 14:00:00|1754.4|1753.5|1766.2|1765.3|1777|1776.1|1754.4|1753.5|2999
1745506800000|2025-04-24 15:00:00|1766.3|1765.4|1765.7|1764.8|1778.5|1777.6|1763.2|1762.3|1888
1745510400000|2025-04-24 16:00:00|1765.8|1764.9|1771.6|1770.7|1778.6|1777.7|1765|1764.1|1442
1745514000000|2025-04-24 17:00:00|1771.5|1770.6|1756.4|1755.5|1774.7|1773.8|1747.1|1746.2|2525
1745517600000|2025-04-24 18:00:00|1756.3|1755.4|1764.2|1763.3|1769.9|1769|1756.2|1755.3|1382
1745521200000|2025-04-24 19:00:00|1764.4|1763.5|1764.6|1763.7|1767.4|1766.5|1757.1|1756.2|882
1745524800000|2025-04-24 20:00:00|1764.7|1763.8|1763.2|1762.3|1770.9|1770|1762.7|1761.8|778
1745528400000|2025-04-24 21:00:00|1763.1|1762.2|1762.1|1761.2|1765.3|1764.4|1750.3|1749.4|1165
1745532000000|2025-04-24 22:00:00|1762.2|1761.3|1760.8|1759.9|1765.8|1764.9|1757|1756.1|662
1745535600000|2025-04-24 23:00:00|1760.7|1759.8|1770.7|1769.8|1775.7|1774.8|1760|1759.1|747
1745539200000|2025-04-25 00:00:00|1771|1770.1|1775.4|1774.5|1776.6|1775.7|1764.4|1763.5|913
1745542800000|2025-04-25 01:00:00|1775.6|1774.7|1766.7|1765.8|1791.1|1790.2|1766.5|1765.6|1530
1745546400000|2025-04-25 02:00:00|1766.8|1765.9|1745.4|1744.5|1771.5|1770.6|1740.7|1739.8|2235
1745550000000|2025-04-25 03:00:00|1745.1|1744.2|1761.6|1760.7|1762.8|1761.9|1741.1|1740.2|1458
1745553600000|2025-04-25 04:00:00|1761.8|1760.9|1766.7|1765.8|1772.2|1771.3|1759.2|1758.3|959
1745557200000|2025-04-25 05:00:00|1766.8|1765.9|1768.2|1767.3|1771.8|1770.9|1764.1|1763.2|704
1745560800000|2025-04-25 06:00:00|1768.6|1767.7|1777.7|1776.8|1781.1|1780.2|1766.8|1765.9|954
1745564400000|2025-04-25 07:00:00|1777.5|1776.6|1778.2|1777.3|1782.6|1781.7|1771.6|1770.7|1053
1745568000000|2025-04-25 08:00:00|1778.3|1777.4|1776.1|1775.2|1779.6|1778.7|1773.9|1773|1057
1745571600000|2025-04-25 09:00:00|1776|1775.1|1789|1788.1|1793.5|1792.6|1765.7|1764.8|1168
1745575200000|2025-04-25 10:00:00|1789.1|1788.2|1772.7|1771.8|1792.4|1791.5|1770.5|1769.6|1595
1745578800000|2025-04-25 11:00:00|1772.8|1771.9|1790.9|1790|1790.9|1790|1772.7|1771.8|1271
1745582400000|2025-04-25 12:00:00|1791.2|1790.3|1774.1|1773.2|1803|1802.1|1772.5|1771.6|2355
1745586000000|2025-04-25 13:00:00|1774.2|1773.3|1770.8|1769.9|1780.1|1779.2|1760|1759.1|2695
1745589600000|2025-04-25 14:00:00|1770.9|1770|1809.5|1808.6|1814.7|1813.8|1770.9|1770|3784
1745593200000|2025-04-25 15:00:00|1810|1809.1|1807.8|1806.9|1828|1827.1|1802.8|1801.9|4242
1745596800000|2025-04-25 16:00:00|1807.9|1807|1803.1|1802.2|1810.1|1809.2|1790.4|1789.5|1933
1745600400000|2025-04-25 17:00:00|1802.8|1801.9|1787.2|1786.3|1811.8|1810.9|1784.2|1783.3|2092
1745604000000|2025-04-25 18:00:00|1787.1|1786.2|1798|1797.1|1804.4|1803.5|1787.1|1786.2|1223
1745607600000|2025-04-25 19:00:00|1797.9|1797|1803.9|1803|1804.5|1803.6|1793.5|1792.6|1121
1745611200000|2025-04-25 20:00:00|1804|1803.1|1800.8|1799.9|1807.8|1806.9|1794.3|1793.4|1606
1745650800000|2025-04-26 07:00:00|1804|1803.1|1801.5|1800.6|1811.5|1810.6|1801.5|1800.6|1424
1745654400000|2025-04-26 08:00:00|1801.6|1800.7|1807.5|1806.6|1840.5|1839.6|1799.6|1798.7|3968
1745658000000|2025-04-26 09:00:00|1807.4|1806.5|1804.4|1803.5|1816.3|1815.4|1794.7|1793.8|2935
1745661600000|2025-04-26 10:00:00|1804.7|1803.8|1805|1804.1|1811.9|1811|1802.3|1801.4|1950
1745665200000|2025-04-26 11:00:00|1804.9|1804|1787|1786.1|1807.2|1806.3|1780.5|1779.6|2808
1745668800000|2025-04-26 12:00:00|1787.1|1786.2|1792.8|1791.9|1799.9|1799|1785.5|1784.6|1669
1745672400000|2025-04-26 13:00:00|1792.7|1791.8|1791.4|1790.5|1796.3|1795.4|1781.5|1780.6|1879
1745676000000|2025-04-26 14:00:00|1791.2|1790.3|1793.2|1792.3|1797.2|1796.3|1786.4|1785.5|1924
1745679600000|2025-04-26 15:00:00|1793.3|1792.4|1801.1|1800.2|1805|1804.1|1793.1|1792.2|1818
1745683200000|2025-04-26 16:00:00|1801|1800.1|1803.8|1802.9|1805.7|1804.8|1796.9|1796|1119
1745686800000|2025-04-26 17:00:00|1803.6|1802.7|1805.4|1804.5|1807.9|1807|1800.4|1799.5|1194
1745690400000|2025-04-26 18:00:00|1805.3|1804.4|1803.7|1802.8|1809|1808.1|1801.8|1800.9|739
1745694000000|2025-04-26 19:00:00|1803.6|1802.7|1814|1813.1|1815|1814.1|1801.9|1801|827
1745697600000|2025-04-26 20:00:00|1814.1|1813.2|1806.6|1805.7|1819.3|1818.4|1806.5|1805.6|1155
1745701200000|2025-04-26 21:00:00|1806.8|1805.9|1813.1|1812.2|1816.7|1815.8|1806.8|1805.9|997
1745704800000|2025-04-26 22:00:00|1813.3|1812.4|1817.4|1816.5|1831.8|1830.9|1813.3|1812.4|1953
1745708400000|2025-04-26 23:00:00|1817.3|1816.4|1821.4|1820.5|1823.6|1822.7|1815.4|1814.5|1350
1745712000000|2025-04-27 00:00:00|1821.6|1820.7|1843|1842.1|1850.1|1849.2|1821.2|1820.3|4091
1745715600000|2025-04-27 01:00:00|1843.3|1842.4|1806|1805.1|1857.6|1856.7|1803|1802.1|5678
1745719200000|2025-04-27 02:00:00|1805.9|1805|1814.2|1813.3|1819|1818.1|1802.6|1801.7|2488
1745722800000|2025-04-27 03:00:00|1814.1|1813.2|1810.7|1809.8|1818.3|1817.4|1806.5|1805.6|1729
1745726400000|2025-04-27 04:00:00|1810.6|1809.7|1799|1798.1|1812.4|1811.5|1798.1|1797.2|1797
1745730000000|2025-04-27 05:00:00|1798.8|1797.9|1799.3|1798.4|1807.1|1806.2|1791.7|1790.8|2214
1745733600000|2025-04-27 06:00:00|1799.5|1798.6|1801.3|1800.4|1804.9|1804|1798.6|1797.7|1070
1745737200000|2025-04-27 07:00:00|1801.4|1800.5|1804.6|1803.7|1806|1805.1|1798.1|1797.2|1128
1745740800000|2025-04-27 08:00:00|1804.5|1803.6|1810.8|1809.9|1815.9|1815|1802.3|1801.4|1641
1745744400000|2025-04-27 09:00:00|1810.9|1810|1811.5|1810.6|1813.5|1812.6|1806.4|1805.5|1072
1745748000000|2025-04-27 10:00:00|1811.6|1810.7|1809.8|1808.9|1813.6|1812.7|1807.1|1806.2|678
1745751600000|2025-04-27 11:00:00|1809.9|1809|1807.1|1806.2|1810.7|1809.8|1804.9|1804|785
1745755200000|2025-04-27 12:00:00|1807|1806.1|1797.1|1796.2|1808.3|1807.4|1795.4|1794.5|1587
1745758800000|2025-04-27 13:00:00|1797|1796.1|1799.2|1798.3|1801.2|1800.3|1784.1|1783.2|1813
1745762400000|2025-04-27 14:00:00|1799.1|1798.2|1797.7|1796.8|1808.3|1807.4|1794.2|1793.3|1188
1745766000000|2025-04-27 15:00:00|1797.6|1796.7|1794.8|1793.9|1798.6|1797.7|1790.3|1789.4|1305
1745769600000|2025-04-27 16:00:00|1794.7|1793.8|1796.4|1795.5|1798.9|1798|1788.4|1787.5|1269
1745773200000|2025-04-27 17:00:00|1796.5|1795.6|1799.2|1798.3|1802.4|1801.5|1794|1793.1|945
1745776800000|2025-04-27 18:00:00|1799.1|1798.2|1804.1|1803.2|1808.7|1807.8|1798.2|1797.3|653
1745780400000|2025-04-27 19:00:00|1804.4|1803.5|1811.5|1805.6|1811.6|1805.7|1801.7|1800.7|483
1745784000000|2025-04-27 20:00:00|1811.6|1805.7|1806.1|1800.2|1811.6|1805.7|1802.1|1796.2|600
1745787600000|2025-04-27 21:00:00|1805.8|1799.9|1803.9|1803|1807.9|1807|1797.5|1796.6|346
1745791200000|2025-04-27 22:00:00|1804.1|1803.2|1795.5|1794.6|1804.2|1803.3|1785.9|1785|1496
1745794800000|2025-04-27 23:00:00|1795.2|1794.3|1792.3|1791.4|1797.1|1796.2|1789.9|1789|741
1745798400000|2025-04-28 00:00:00|1792.2|1791.3|1774.4|1773.5|1794.5|1793.6|1771.1|1770.2|2607
1745802000000|2025-04-28 01:00:00|1774.3|1773.4|1765.1|1764.2|1779.4|1778.5|1753.9|1753|2409
1745805600000|2025-04-28 02:00:00|1765|1764.1|1774.1|1773.2|1774.9|1774|1763.3|1762.4|1163
1745809200000|2025-04-28 03:00:00|1774|1773.1|1785.6|1784.7|1787.5|1786.6|1771.1|1770.2|901
1745812800000|2025-04-28 04:00:00|1785.7|1784.8|1788.5|1787.6|1794.8|1793.9|1785.2|1784.3|733
1745816400000|2025-04-28 05:00:00|1788.6|1787.7|1796.3|1795.4|1803.3|1802.4|1787.5|1786.6|955
1745820000000|2025-04-28 06:00:00|1796.4|1795.5|1805.7|1804.8|1806.9|1806|1796.4|1795.5|812
1745823600000|2025-04-28 07:00:00|1805.8|1804.9|1805.9|1805|1812.7|1811.8|1801.7|1800.8|655
1745827200000|2025-04-28 08:00:00|1806|1805.1|1810.2|1809.3|1811|1810.1|1803|1802.1|654
1745830800000|2025-04-28 09:00:00|1810.5|1809.6|1807.3|1806.4|1815.6|1814.7|1806.9|1806|750
1745834400000|2025-04-28 10:00:00|1807.4|1806.5|1816.8|1815.9|1824.4|1823.5|1790.2|1789.3|2145
1745838000000|2025-04-28 11:00:00|1816.9|1816|1816.9|1816|1827.7|1826.8|1811.8|1810.9|1136
1745841600000|2025-04-28 12:00:00|1817.3|1816.4|1808.5|1807.6|1818.2|1817.3|1807.3|1806.4|1167
1745845200000|2025-04-28 13:00:00|1808.1|1807.2|1785.3|1784.4|1811.5|1810.6|1784.1|1783.2|2349
1745848800000|2025-04-28 14:00:00|1785.5|1784.6|1783.2|1782.3|1800|1799.1|1781.4|1780.5|2164
1745852400000|2025-04-28 15:00:00|1783.3|1782.4|1764|1763.1|1786.3|1785.4|1754.5|1753.6|2792
1745856000000|2025-04-28 16:00:00|1764.4|1763.5|1758.7|1757.8|1769.2|1768.3|1746.6|1745.7|1992
1745859600000|2025-04-28 17:00:00|1758.8|1757.9|1772|1771.1|1775.3|1774.4|1755.8|1754.9|1164
1745863200000|2025-04-28 18:00:00|1771.9|1771|1779|1778.1|1781.9|1781|1765.9|1765|1103
1745866800000|2025-04-28 19:00:00|1779.1|1778.2|1797.9|1797|1805.1|1804.2|1778.8|1777.9|2256
1745870400000|2025-04-28 20:00:00|1798|1797.1|1786.9|1786|1799.9|1799|1784.8|1783.9|886
1745874000000|2025-04-28 21:00:00|1787|1786.1|1793.9|1793|1795|1794.1|1782|1781.1|565
1745877600000|2025-04-28 22:00:00|1793.8|1792.9|1802.5|1801.6|1805.5|1804.6|1792.8|1791.9|1097
1745881200000|2025-04-28 23:00:00|1802.6|1801.7|1800.4|1799.5|1806.6|1805.7|1796.3|1795.4|904
1745884800000|2025-04-29 00:00:00|1800.5|1799.6|1803.4|1802.5|1806.5|1805.6|1795|1794.1|1102
1745888400000|2025-04-29 01:00:00|1803.3|1802.4|1797.7|1796.8|1811.9|1811|1794|1793.1|1878
1745892000000|2025-04-29 02:00:00|1797.5|1796.6|1795.2|1794.3|1802.4|1801.5|1789.5|1788.6|1330
1745895600000|2025-04-29 03:00:00|1795.3|1794.4|1802.6|1801.7|1805.7|1804.8|1793.4|1792.5|736
1745899200000|2025-04-29 04:00:00|1802.9|1802|1793.2|1792.3|1805.8|1804.9|1790.6|1789.7|787
1745902800000|2025-04-29 05:00:00|1793.3|1792.4|1796.2|1795.3|1797.2|1796.3|1789.5|1788.6|826
1745906400000|2025-04-29 06:00:00|1795.6|1794.7|1822.7|1821.8|1823.2|1822.3|1795.4|1794.5|1466
1745910000000|2025-04-29 07:00:00|1822.8|1821.9|1822.6|1821.7|1825.6|1824.7|1817.6|1816.7|942
1745913600000|2025-04-29 08:00:00|1822.7|1821.8|1833.3|1832.4|1835.8|1834.9|1817.9|1817|1209
1745917200000|2025-04-29 09:00:00|1833.5|1832.6|1833.1|1832.2|1836.1|1835.2|1825.6|1824.7|1162
1745920800000|2025-04-29 10:00:00|1833|1832.1|1826.5|1825.6|1842.9|1842|1824.5|1823.6|1382
1745924400000|2025-04-29 11:00:00|1826.4|1825.5|1830.6|1829.7|1839.1|1838.2|1826.1|1825.2|1003
1745928000000|2025-04-29 12:00:00|1830.5|1829.6|1822.9|1822|1833.9|1833|1822.3|1821.4|1133
1745931600000|2025-04-29 13:00:00|1822.8|1821.9|1816.2|1815.3|1825.5|1824.6|1804.8|1803.9|2595
1745935200000|2025-04-29 14:00:00|1815.6|1814.7|1824.5|1823.6|1826.8|1825.9|1811.1|1810.2|1902
1745938800000|2025-04-29 15:00:00|1824.4|1823.5|1816|1815.1|1826.4|1825.5|1813.4|1812.5|1055
1745942400000|2025-04-29 16:00:00|1816.1|1815.2|1817.1|1816.2|1833|1832.1|1815.6|1814.7|1330
1745946000000|2025-04-29 17:00:00|1816.9|1816|1826.1|1825.2|1830.5|1829.6|1808.9|1808|1497
1745949600000|2025-04-29 18:00:00|1826.2|1825.3|1826.6|1825.7|1829.9|1829|1822|1821.1|660
1745953200000|2025-04-29 19:00:00|1826.8|1825.9|1822.4|1821.5|1829.2|1828.3|1820.6|1819.7|647
1745956800000|2025-04-29 20:00:00|1822.5|1821.6|1809.8|1808.9|1826.4|1825.5|1808.6|1807.7|787
1745960400000|2025-04-29 21:00:00|1809.6|1808.7|1801.4|1800.5|1812|1811.1|1791.2|1790.3|2095
1745964000000|2025-04-29 22:00:00|1801.3|1800.4|1793.7|1792.8|1801.3|1800.4|1791.4|1790.5|1072
1745967600000|2025-04-29 23:00:00|1793.3|1792.4|1799.1|1798.2|1800.5|1799.6|1782.1|1781.2|1320
1745971200000|2025-04-30 00:00:00|1799|1798.1|1806.6|1805.7|1813.5|1812.6|1796.3|1795.4|1250
1745974800000|2025-04-30 01:00:00|1806.5|1805.6|1798.6|1797.7|1807.6|1806.7|1790.4|1789.5|823
1745978400000|2025-04-30 02:00:00|1798.3|1797.4|1803.7|1802.8|1807|1806.1|1795|1794.1|762
1745982000000|2025-04-30 03:00:00|1803.8|1802.9|1809.8|1808.9|1813.3|1812.4|1799.4|1798.5|758
1745985600000|2025-04-30 04:00:00|1809.7|1808.8|1812.6|1811.7|1813.7|1812.8|1806.4|1805.5|571
1745989200000|2025-04-30 05:00:00|1812.7|1811.8|1806.9|1806|1813.1|1812.2|1802.7|1801.8|454
1745992800000|2025-04-30 06:00:00|1807|1806.1|1804.4|1803.5|1809.6|1808.7|1803.9|1803|345
1745996400000|2025-04-30 07:00:00|1804.3|1803.4|1797.3|1796.4|1808.3|1807.4|1792.8|1791.9|857
1746000000000|2025-04-30 08:00:00|1797.2|1796.3|1796.5|1795.6|1802.8|1801.9|1793.5|1792.6|845
1746003600000|2025-04-30 09:00:00|1796.4|1795.5|1807.1|1806.2|1808.9|1808|1796.4|1795.5|712
1746007200000|2025-04-30 10:00:00|1807.2|1806.3|1808.5|1807.6|1811.2|1810.3|1804.7|1803.8|455
1746010800000|2025-04-30 11:00:00|1808.6|1807.7|1816.4|1815.5|1817.2|1816.3|1808.6|1807.7|522
1746014400000|2025-04-30 12:00:00|1816.3|1815.4|1776.5|1775.6|1816.9|1816|1768.6|1767.7|3174
1746018000000|2025-04-30 13:00:00|1776.6|1775.7|1741.7|1740.8|1776.6|1775.7|1737.2|1736.3|4934
1746021600000|2025-04-30 14:00:00|1741.6|1740.7|1760.6|1759.7|1773.2|1772.3|1733.3|1732.4|4563
1746025200000|2025-04-30 15:00:00|1760.5|1759.6|1765.3|1764.4|1771.9|1771|1758.1|1757.2|2811
1746028800000|2025-04-30 16:00:00|1765.2|1764.3|1768.2|1767.3|1771.6|1770.7|1757.4|1756.5|2502
1746032400000|2025-04-30 17:00:00|1768.3|1767.4|1776.2|1775.3|1779.9|1779|1762.3|1761.4|1756
1746036000000|2025-04-30 18:00:00|1776.3|1775.4|1782.8|1781.9|1790.1|1789.2|1773.6|1772.7|2288
1746039600000|2025-04-30 19:00:00|1782.9|1782|1787.4|1786.5|1793.3|1792.4|1776.7|1775.8|1430
1746043200000|2025-04-30 20:00:00|1787.1|1786.2|1795|1794.1|1809.8|1808.9|1785.8|1784.9|2192
1746046800000|2025-04-30 21:00:00|1794.6|1793.7|1793.2|1792.3|1800.9|1800|1791.7|1790.8|942
1746050400000|2025-04-30 22:00:00|1793.3|1792.4|1796.1|1795.2|1800.1|1799.2|1789.9|1789|1148
1746054000000|2025-04-30 23:00:00|1796.2|1795.3|1794.3|1793.4|1800.1|1799.2|1793.6|1792.7|956
1746057600000|2025-05-01 00:00:00|1794.4|1793.5|1798.2|1797.3|1799.6|1798.7|1793.2|1792.3|1271
1746061200000|2025-05-01 01:00:00|1798.4|1797.5|1810.5|1809.6|1811|1810.1|1798.4|1797.5|1766
1746064800000|2025-05-01 02:00:00|1810.6|1809.7|1808.2|1807.3|1819.6|1818.7|1806.9|1806|2078
1746068400000|2025-05-01 03:00:00|1808.3|1807.4|1808.6|1807.7|1814.8|1813.9|1806.7|1805.8|1376
1746072000000|2025-05-01 04:00:00|1808.7|1807.8|1809.7|1808.8|1810.9|1810|1804.8|1803.9|1080
1746075600000|2025-05-01 05:00:00|1809.8|1808.9|1814.2|1813.3|1817.3|1816.4|1806.5|1805.6|978
1746079200000|2025-05-01 06:00:00|1814.1|1813.2|1807.5|1806.6|1815.7|1814.8|1805.9|1805|814
1746082800000|2025-05-01 07:00:00|1807.6|1806.7|1811.2|1810.3|1815.3|1814.4|1803.5|1802.6|906
1746086400000|2025-05-01 08:00:00|1811|1810.1|1818.4|1817.5|1820.4|1819.5|1809.9|1809|1041
1746090000000|2025-05-01 09:00:00|1818.5|1817.6|1818.2|1817.3|1824.8|1823.9|1815.7|1814.8|1159
1746093600000|2025-05-01 10:00:00|1818.3|1817.4|1848.4|1847.5|1850.5|1849.6|1818.3|1817.4|2891
1746097200000|2025-05-01 11:00:00|1848.3|1847.4|1846|1845.1|1859.8|1858.9|1839.4|1838.5|1990
1746100800000|2025-05-01 12:00:00|1846.1|1845.2|1849.8|1848.9|1855.4|1854.5|1843|1842.1|1724
1746104400000|2025-05-01 13:00:00|1849.6|1848.7|1827.7|1826.8|1852.4|1851.5|1826.4|1825.5|4680
1746108000000|2025-05-01 14:00:00|1827.4|1826.5|1849.7|1848.8|1850.5|1849.6|1827.4|1826.5|3991
1746111600000|2025-05-01 15:00:00|1849.4|1848.5|1853.8|1852.9|1873.9|1873|1845.6|1844.7|4812
1746115200000|2025-05-01 16:00:00|1853.9|1853|1860.6|1859.7|1871.1|1870.2|1853.7|1852.8|3609
1746118800000|2025-05-01 17:00:00|1861|1860.1|1857.1|1856.2|1866|1865.1|1847.2|1846.3|3101
1746122400000|2025-05-01 18:00:00|1857|1856.1|1857.1|1856.2|1859.5|1858.6|1848.6|1847.7|2447
1746126000000|2025-05-01 19:00:00|1857.2|1856.3|1844.5|1843.6|1857.2|1856.3|1842|1841.1|2757
1746129600000|2025-05-01 20:00:00|1844.3|1843.4|1840.5|1839.6|1852.1|1851.2|1838.2|1837.3|3520
1746133200000|2025-05-01 21:00:00|1840.6|1839.7|1844.7|1843.8|1850.1|1849.2|1840.5|1839.6|1403
1746136800000|2025-05-01 22:00:00|1844.8|1843.9|1839.6|1838.7|1846.9|1846|1838.7|1837.8|2552
1746140400000|2025-05-01 23:00:00|1839.7|1838.8|1839|1838.1|1841.8|1840.9|1835|1834.1|2825
1746144000000|2025-05-02 00:00:00|1839.2|1838.3|1848.6|1847.7|1851.1|1850.2|1836|1835.1|3816
1746147600000|2025-05-02 01:00:00|1848.2|1847.3|1843.5|1842.6|1852.2|1851.3|1839.8|1838.9|3282
1746151200000|2025-05-02 02:00:00|1843.4|1842.5|1847.7|1846.8|1850.6|1849.7|1839.9|1839|3008
1746154800000|2025-05-02 03:00:00|1847.8|1846.9|1848.5|1847.6|1851.6|1850.7|1844.6|1843.7|2607
1746158400000|2025-05-02 04:00:00|1848.7|1847.8|1842.2|1841.3|1852.1|1851.2|1840.2|1839.3|2510
1746162000000|2025-05-02 05:00:00|1842.3|1841.4|1833|1832.1|1844.9|1844|1830.7|1829.8|3122
1746165600000|2025-05-02 06:00:00|1832.7|1831.8|1833.1|1832.2|1838.2|1837.3|1829.2|1828.3|3681
1746169200000|2025-05-02 07:00:00|1833.2|1832.3|1817.2|1816.3|1833.2|1832.3|1817|1816.1|4404
1746172800000|2025-05-02 08:00:00|1817.1|1816.2|1824.6|1823.7|1827.5|1826.6|1813.9|1813|3443
1746176400000|2025-05-02 09:00:00|1824.5|1823.6|1821.5|1820.6|1827.9|1827|1821.1|1820.2|2582
1746180000000|2025-05-02 10:00:00|1821.6|1820.7|1830.1|1829.2|1835.9|1835|1821.5|1820.6|2614
1746183600000|2025-05-02 11:00:00|1830.2|1829.3|1834.1|1833.2|1836.3|1835.4|1830.2|1829.3|2531
1746187200000|2025-05-02 12:00:00|1834.3|1833.4|1841.9|1841|1843.7|1842.8|1824.2|1823.3|4029
1746190800000|2025-05-02 13:00:00|1842|1841.1|1834.5|1833.6|1843|1842.1|1830.1|1829.2|3716
1746194400000|2025-05-02 14:00:00|1834.9|1834|1849.6|1848.7|1852.5|1851.6|1834.7|1833.8|5050
1746198000000|2025-05-02 15:00:00|1849.7|1848.8|1841.9|1841|1855|1854.1|1833.8|1832.9|3587
1746201600000|2025-05-02 16:00:00|1842|1841.1|1853.6|1852.7|1870.9|1870|1842|1841.1|4890
1746205200000|2025-05-02 17:00:00|1853.7|1852.8|1853.2|1852.3|1854.4|1853.5|1843.1|1842.2|2978
1746208800000|2025-05-02 18:00:00|1853.3|1852.4|1849.8|1848.9|1856.5|1855.6|1846.5|1845.6|2100
1746212400000|2025-05-02 19:00:00|1849.7|1848.8|1840.7|1839.8|1851.2|1850.3|1832.9|1832|2693
1746216000000|2025-05-02 20:00:00|1840.1|1839.2|1848.1|1847.2|1848.9|1848|1836.6|1835.7|1914
1746255600000|2025-05-03 07:00:00|1828.3|1827.4|1827.5|1826.6|1830.6|1829.7|1825.9|1825|1258
1746259200000|2025-05-03 08:00:00|1827.4|1826.5|1826.2|1825.3|1830.5|1829.6|1823.5|1822.6|1472
1746262800000|2025-05-03 09:00:00|1826.3|1825.4|1828.1|1827.2|1829.4|1828.5|1821|1820.1|1812
1746266400000|2025-05-03 10:00:00|1827.9|1827|1820.3|1819.4|1831.2|1830.3|1818.6|1817.7|2901
1746270000000|2025-05-03 11:00:00|1820.4|1819.5|1825|1824.1|1827.1|1826.2|1819.7|1818.8|1735
1746273600000|2025-05-03 12:00:00|1824.9|1824|1830.4|1829.5|1833.3|1832.4|1824.7|1823.8|1606
1746277200000|2025-05-03 13:00:00|1830.3|1829.4|1836.1|1835.2|1837.8|1836.9|1829.9|1829|1746
1746280800000|2025-05-03 14:00:00|1836|1835.1|1836|1835.1|1837.8|1836.9|1832.5|1831.6|1573
1746284400000|2025-05-03 15:00:00|1836.1|1835.2|1835.4|1834.5|1840.5|1839.6|1834.2|1833.3|1482
1746288000000|2025-05-03 16:00:00|1835.5|1834.6|1828|1827.1|1836|1835.1|1824.6|1823.7|2264
1746291600000|2025-05-03 17:00:00|1828.1|1827.2|1824.5|1823.6|1828.1|1827.2|1811.4|1810.5|3150
1746295200000|2025-05-03 18:00:00|1824.6|1823.7|1826.5|1825.6|1831.7|1830.8|1823.4|1822.5|1881
1746298800000|2025-05-03 19:00:00|1826.4|1825.5|1839.1|1838.2|1839.8|1838.9|1825.3|1824.4|1867
1746302400000|2025-05-03 20:00:00|1839.2|1838.3|1839.5|1838.6|1840.3|1839.4|1835.3|1834.4|1582
1746306000000|2025-05-03 21:00:00|1839.6|1838.7|1841.8|1840.9|1849.1|1848.2|1837.2|1836.3|1714
1746309600000|2025-05-03 22:00:00|1841.9|1841|1843.6|1842.7|1846.1|1845.2|1836.8|1835.9|1022
1746313200000|2025-05-03 23:00:00|1843.5|1842.6|1834.3|1833.4|1844|1843.1|1829.8|1828.9|1530
1746316800000|2025-05-04 00:00:00|1834.4|1833.5|1837.2|1836.3|1842.7|1841.8|1830.9|1830|2120
1746320400000|2025-05-04 01:00:00|1837.3|1836.4|1838.4|1837.5|1841.8|1840.9|1830.1|1829.2|2514
1746324000000|2025-05-04 02:00:00|1838.5|1837.6|1834.9|1834|1849.7|1848.8|1831.1|1830.2|3176
1746327600000|2025-05-04 03:00:00|1834.8|1833.9|1832.8|1831.9|1837.2|1836.3|1827.5|1826.6|2247
1746331200000|2025-05-04 04:00:00|1832.9|1832|1831.5|1830.6|1837.8|1836.9|1830.3|1829.4|1829
1746334800000|2025-05-04 05:00:00|1831.4|1830.5|1846.4|1845.5|1850.4|1849.5|1831.1|1830.2|2649
1746338400000|2025-05-04 06:00:00|1846.5|1845.6|1846|1845.1|1849.8|1848.9|1840.1|1839.2|1955
1746342000000|2025-05-04 07:00:00|1846.1|1845.2|1841.6|1840.7|1847.1|1846.2|1837|1836.1|1821
1746345600000|2025-05-04 08:00:00|1841.5|1840.6|1831.7|1830.8|1841.9|1841|1830.3|1829.4|2042
1746349200000|2025-05-04 09:00:00|1831.5|1830.6|1828.1|1827.2|1833.2|1832.3|1824|1823.1|2142
1746352800000|2025-05-04 10:00:00|1828.2|1827.3|1828|1827.1|1830|1829.1|1822.7|1821.8|1556
1746356400000|2025-05-04 11:00:00|1827.9|1827|1828.2|1827.3|1836.7|1835.8|1826.4|1825.5|1826
1746360000000|2025-05-04 12:00:00|1828.1|1827.2|1830.9|1830|1834.3|1833.4|1827.6|1826.7|1302
1746363600000|2025-05-04 13:00:00|1831|1830.1|1825.8|1824.9|1833.6|1832.7|1819.6|1818.7|2045
1746367200000|2025-05-04 14:00:00|1825.7|1824.8|1831.8|1830.9|1832.9|1832|1825|1824.1|1762
1746370800000|2025-05-04 15:00:00|1831.7|1830.8|1831.2|1830.3|1834.1|1833.2|1826.2|1825.3|1762
1746374400000|2025-05-04 16:00:00|1831|1830.1|1828.4|1827.5|1833.8|1832.9|1823.6|1822.7|2049
1746378000000|2025-05-04 17:00:00|1828.3|1827.4|1828.3|1827.4|1832|1831.1|1823|1822.1|2081
1746381600000|2025-05-04 18:00:00|1828.4|1827.5|1826.5|1825.6|1831.3|1830.4|1826.2|1825.3|1820
1746385200000|2025-05-04 19:00:00|1826.6|1825.7|1831.5|1825.6|1834.1|1828.4|1825.4|1824.5|1694
1746388800000|2025-05-04 20:00:00|1831.6|1825.7|1839.2|1833.3|1845.2|1839.3|1831.3|1825.4|1828
1746392400000|2025-05-04 21:00:00|1839.3|1833.4|1836|1835.1|1840.3|1836.8|1832.6|1831.7|1644
1746396000000|2025-05-04 22:00:00|1835.9|1835|1818.5|1817.6|1835.9|1835|1812.5|1811.6|3929
1746399600000|2025-05-04 23:00:00|1818.2|1817.3|1809.4|1808.5|1819.7|1818.8|1804.1|1803.2|3082
1746403200000|2025-05-05 00:00:00|1809.3|1808.4|1816.5|1815.6|1819|1818.1|1806.9|1806|2633
1746406800000|2025-05-05 01:00:00|1816.6|1815.7|1792.2|1791.3|1817.7|1816.8|1782.3|1781.4|3779
1746410400000|2025-05-05 02:00:00|1792.3|1791.4|1799.9|1799|1803.2|1802.3|1782.7|1781.8|3384
1746414000000|2025-05-05 03:00:00|1800.3|1799.4|1795|1794.1|1801.5|1800.6|1793.8|1792.9|2372
1746417600000|2025-05-05 04:00:00|1795.2|1794.3|1805.5|1804.6|1805.9|1805|1793.3|1792.4|2065
1746421200000|2025-05-05 05:00:00|1805.4|1804.5|1817|1816.1|1818.5|1817.6|1801.7|1800.8|2002
1746424800000|2025-05-05 06:00:00|1816.9|1816|1820.8|1819.9|1822.1|1821.2|1812.4|1811.5|2253
1746428400000|2025-05-05 07:00:00|1820.5|1819.6|1827.1|1826.1|1830.3|1829.4|1817.3|1816.4|2041
1746432000000|2025-05-05 08:00:00|1827|1826|1829|1828|1831.9|1830.9|1824.1|1823.1|2026
1746435600000|2025-05-05 09:00:00|1828.9|1827.9|1824|1823|1831.1|1830.1|1823.3|1822.3|2073
1746439200000|2025-05-05 10:00:00|1823.9|1822.9|1805.3|1804.3|1824.5|1823.5|1799.1|1798.1|3154
1746442800000|2025-05-05 11:00:00|1805.4|1804.4|1805.3|1804.3|1811.4|1810.4|1799.6|1798.6|2763
1746446400000|2025-05-05 12:00:00|1805.4|1804.4|1806.2|1805.2|1810.1|1809.1|1800.5|1799.5|2882
1746450000000|2025-05-05 13:00:00|1806.1|1805.1|1809.4|1808.4|1809.7|1808.7|1795.3|1794.3|4222
1746453600000|2025-05-05 14:00:00|1809.6|1808.6|1804.9|1803.9|1816|1815|1800|1799|4019
1746457200000|2025-05-05 15:00:00|1805|1804|1801.5|1800.5|1808.7|1807.7|1795.9|1794.9|2907
1746460800000|2025-05-05 16:00:00|1801.6|1800.6|1808.5|1807.5|1812.5|1811.5|1801.3|1800.3|2291
1746464400000|2025-05-05 17:00:00|1808.6|1807.6|1814.9|1813.9|1817.8|1816.8|1805.8|1804.8|2075
1746468000000|2025-05-05 18:00:00|1815.1|1814.1|1822.9|1821.9|1828.4|1827.4|1812.3|1811.3|2241
1746471600000|2025-05-05 19:00:00|1822.7|1821.7|1816.6|1815.6|1826.8|1825.8|1814.1|1813.1|2322
1746475200000|2025-05-05 20:00:00|1816.7|1815.7|1809.5|1808.5|1816.9|1815.9|1800.1|1799.1|2546
1746478800000|2025-05-05 21:00:00|1809.6|1808.6|1817|1816|1819.8|1818.8|1808.9|1807.9|1771
1746482400000|2025-05-05 22:00:00|1816.9|1815.9|1826.5|1825.5|1833.5|1832.5|1816.6|1815.6|2484
1746486000000|2025-05-05 23:00:00|1826.6|1825.6|1820.6|1819.6|1830.6|1829.6|1817.5|1816.5|1377
1746489600000|2025-05-06 00:00:00|1820.7|1819.7|1814.6|1813.6|1821.2|1820.2|1811.3|1810.3|1744
1746493200000|2025-05-06 01:00:00|1814.7|1813.7|1804.7|1803.7|1821.2|1820.2|1803.8|1802.8|3045
1746496800000|2025-05-06 02:00:00|1804.6|1803.6|1803.9|1802.9|1807.9|1806.9|1793.4|1792.4|2851
1746500400000|2025-05-06 03:00:00|1803.8|1802.8|1806.7|1805.7|1807.8|1806.8|1798.2|1797.2|2444
1746504000000|2025-05-06 04:00:00|1806.9|1805.9|1807.4|1806.4|1809.2|1808.2|1803.9|1802.9|2462
1746507600000|2025-05-06 05:00:00|1807.5|1806.5|1799.2|1798.2|1808.5|1807.5|1798.6|1797.6|2304
1746511200000|2025-05-06 06:00:00|1799.3|1798.3|1806.8|1805.8|1806.8|1805.8|1799.1|1798.1|1428
1746514800000|2025-05-06 07:00:00|1806.9|1805.9|1806.3|1805.3|1809.7|1808.7|1801.8|1800.8|1668
1746518400000|2025-05-06 08:00:00|1806.4|1805.4|1802|1801|1806.4|1805.4|1789|1788|2591
1746522000000|2025-05-06 09:00:00|1802.1|1801.1|1798.2|1797.2|1802.2|1801.2|1792.5|1791.5|2571
1746525600000|2025-05-06 10:00:00|1797.9|1796.9|1785.5|1784.5|1798.4|1797.4|1783|1782|2459
1746529200000|2025-05-06 11:00:00|1785.4|1784.4|1770.4|1769.4|1790.9|1789.9|1758.3|1757.3|4132
1746532800000|2025-05-06 12:00:00|1770.5|1769.5|1775.6|1774.6|1777.3|1776.3|1767.3|1766.3|3651
1746536400000|2025-05-06 13:00:00|1775.7|1774.7|1759.4|1758.4|1776.2|1775.2|1752.5|1751.5|5221
1746540000000|2025-05-06 14:00:00|1759.6|1758.6|1769.1|1768.1|1779.9|1778.9|1759.5|1758.5|4232
1746543600000|2025-05-06 15:00:00|1769|1768|1770.5|1769.5|1779.1|1778.1|1761|1760|3339
1746547200000|2025-05-06 16:00:00|1770.6|1769.6|1763.4|1762.4|1775.7|1774.7|1762.6|1761.6|3925
1746550800000|2025-05-06 17:00:00|1763.3|1762.3|1768.4|1767.4|1777|1776|1763.3|1762.3|3141
1746554400000|2025-05-06 18:00:00|1768.5|1767.5|1790.5|1789.5|1791.5|1790.5|1767.3|1766.3|2375
1746558000000|2025-05-06 19:00:00|1790.4|1789.4|1785.3|1784.3|1799.1|1798.1|1785|1784|2762
1746561600000|2025-05-06 20:00:00|1785.4|1784.4|1775.8|1774.8|1789.5|1788.5|1769.3|1768.3|2439
1746565200000|2025-05-06 21:00:00|1775.7|1774.7|1776.3|1775.3|1781.4|1780.4|1766|1765|1629
1746568800000|2025-05-06 22:00:00|1776.2|1775.2|1811.6|1810.6|1813.5|1812.5|1776.2|1775.2|4715
1746572400000|2025-05-06 23:00:00|1812|1811|1817.3|1816.3|1819.7|1818.7|1802.6|1801.6|3263
1746576000000|2025-05-07 00:00:00|1817.4|1816.4|1842.8|1841.8|1847.7|1846.7|1815.1|1814.1|4210
1746579600000|2025-05-07 01:00:00|1842.3|1841.3|1833.3|1832.3|1850.2|1849.2|1830.1|1829.1|3064
1746583200000|2025-05-07 02:00:00|1833.2|1832.2|1825.4|1824.4|1835.7|1834.7|1822.4|1821.4|2728
1746586800000|2025-05-07 03:00:00|1825.3|1824.3|1826.9|1825.9|1829|1828|1817.7|1816.7|1773
1746590400000|2025-05-07 04:00:00|1827|1826|1828.9|1827.9|1833.9|1832.9|1824.9|1823.9|1428
1746594000000|2025-05-07 05:00:00|1829|1828|1828.7|1827.7|1831|1830|1826.1|1825.1|1556
1746597600000|2025-05-07 06:00:00|1828.6|1827.6|1830.7|1829.7|1834.6|1833.6|1826.8|1825.8|1279
1746601200000|2025-05-07 07:00:00|1830.8|1829.8|1838.7|1837.7|1838.9|1837.9|1830.4|1829.4|1208
1746604800000|2025-05-07 08:00:00|1838.6|1837.6|1841.1|1840.1|1844.6|1843.6|1835|1834|1827
1746608400000|2025-05-07 09:00:00|1841.2|1840.2|1845|1844|1845.7|1844.7|1838.6|1837.6|1403
1746612000000|2025-05-07 10:00:00|1844.7|1843.7|1834|1833|1847.5|1846.5|1831.2|1830.2|1768
1746615600000|2025-05-07 11:00:00|1834.1|1833.1|1836.9|1835.9|1837.9|1836.9|1831.6|1830.6|1743
1746619200000|2025-05-07 12:00:00|1837|1836|1831.3|1830.3|1837.7|1836.7|1827.9|1826.9|1597
1746622800000|2025-05-07 13:00:00|1831.2|1830.2|1829.7|1828.7|1835.6|1834.6|1823.1|1822.1|2253
1746626400000|2025-05-07 14:00:00|1829.6|1828.6|1823.3|1822.3|1833.8|1832.8|1817.5|1816.5|2533
1746630000000|2025-05-07 15:00:00|1823.1|1822.1|1818.2|1817.2|1826|1825|1815.4|1814.4|3052
1746633600000|2025-05-07 16:00:00|1818.1|1817.1|1812.6|1811.6|1818.8|1817.8|1800.9|1799.9|3490
1746637200000|2025-05-07 17:00:00|1812.7|1811.7|1797|1796|1813.9|1812.9|1789.8|1788.8|3299
1746640800000|2025-05-07 18:00:00|1796.9|1795.9|1807.2|1806.2|1817.4|1816.4|1789.7|1788.7|6463
1746644400000|2025-05-07 19:00:00|1807.3|1806.3|1796.7|1795.7|1808.7|1807.7|1787.9|1786.9|5104
1746648000000|2025-05-07 20:00:00|1796.6|1795.6|1798.9|1797.9|1801.6|1800.6|1789.6|1788.6|3147
1746651600000|2025-05-07 21:00:00|1798.8|1797.8|1803.2|1802.2|1810|1809|1796.9|1795.9|1521
1746655200000|2025-05-07 22:00:00|1803.3|1802.3|1817.6|1816.6|1822.1|1821.1|1801.5|1800.5|2868
1746658800000|2025-05-07 23:00:00|1817.7|1816.7|1811.8|1810.8|1826|1825|1809.1|1808.1|2529
1746662400000|2025-05-08 00:00:00|1811.7|1810.7|1827.5|1826.5|1828.8|1827.8|1809.4|1808.4|2667
1746666000000|2025-05-08 01:00:00|1827.1|1826.1|1823.5|1822.5|1837.8|1836.8|1820.6|1819.6|4779
1746669600000|2025-05-08 02:00:00|1823.6|1822.6|1842.1|1841.1|1848.2|1847.2|1823.6|1822.6|4171
1746673200000|2025-05-08 03:00:00|1842.2|1841.2|1901.7|1900.7|1906.7|1905.7|1839.6|1838.6|5718
1746676800000|2025-05-08 04:00:00|1901.6|1900.6|1894.4|1893.4|1916.6|1915.6|1893.6|1892.6|5254
1746680400000|2025-05-08 05:00:00|1894.5|1893.5|1897.3|1896.3|1905|1904|1892.8|1891.8|2638
1746684000000|2025-05-08 06:00:00|1897.2|1896.2|1911.7|1910.7|1911.9|1910.9|1896.6|1895.6|2568
1746687600000|2025-05-08 07:00:00|1911.8|1910.8|1928.9|1927.9|1943.4|1942.4|1909|1908|3930
1746691200000|2025-05-08 08:00:00|1929|1928|1935.4|1934.4|1946.8|1945.8|1926.8|1925.8|3932
1746694800000|2025-05-08 09:00:00|1935.5|1934.5|1941.8|1940.8|1942.1|1941.1|1930.7|1929.7|3501
1746698400000|2025-05-08 10:00:00|1941.7|1940.7|1961.9|1960.9|1968.7|1967.7|1939.9|1938.9|4306
1746702000000|2025-05-08 11:00:00|1961.8|1960.8|1958.2|1957.2|1962.1|1961.1|1946.1|1945.1|3033
1746705600000|2025-05-08 12:00:00|1958.3|1957.3|1960.5|1959.5|1977.5|1976.5|1955.4|1954.4|4797
1746709200000|2025-05-08 13:00:00|1960.6|1959.6|1976.8|1975.8|1985.3|1984.3|1960.5|1959.5|4990
1746712800000|2025-05-08 14:00:00|1977|1976|1990.6|1989.6|2011.2|2010.2|1970|1969|6363
1746716400000|2025-05-08 15:00:00|1990.4|1989.4|2052.2|2051.2|2075.7|2074.7|1988.8|1987.8|8950
1746720000000|2025-05-08 16:00:00|2052.1|2051.1|2051.2|2050.2|2066.2|2065.2|2037.6|2036.6|6936
1746723600000|2025-05-08 17:00:00|2051.1|2050.1|2047|2046|2058|2057|2037.6|2036.6|5337
1746727200000|2025-05-08 18:00:00|2046.9|2045.9|2068.3|2067.3|2074.9|2073.9|2044.5|2043.5|5327
1746730800000|2025-05-08 19:00:00|2068.2|2067.2|2117.7|2116.7|2140.4|2139.4|2061.9|2060.9|6200
1746734400000|2025-05-08 20:00:00|2118.4|2117.4|2185.9|2184.9|2199.9|2198.9|2112.5|2111.5|7826
1746738000000|2025-05-08 21:00:00|2185.8|2184.8|2180.4|2179.4|2225.5|2224.5|2158.8|2157.8|7840
1746741600000|2025-05-08 22:00:00|2180.5|2179.5|2179.8|2178.8|2196.8|2195.8|2167.5|2166.5|6215
1746745200000|2025-05-08 23:00:00|2179.7|2178.7|2207.7|2206.7|2209|2208|2166.9|2165.9|5205
1746748800000|2025-05-09 00:00:00|2207.8|2206.8|2201.4|2200.4|2214.9|2213.9|2185.1|2184.1|5402
1746752400000|2025-05-09 01:00:00|2201.2|2200.2|2207|2206|2243.2|2242.2|2191|2190|6201
1746756000000|2025-05-09 02:00:00|2207.1|2206.1|2216.6|2215.6|2217.3|2216.3|2194.8|2193.8|4860
1746759600000|2025-05-09 03:00:00|2216.8|2215.8|2205.1|2204.1|2245.1|2244.1|2198|2197|6598
1746763200000|2025-05-09 04:00:00|2205.2|2204.2|2214|2213|2222.9|2221.9|2202.7|2201.7|4608
1746766800000|2025-05-09 05:00:00|2213.9|2212.9|2214.8|2213.8|2219.6|2218.6|2205.9|2204.9|3862
1746770400000|2025-05-09 06:00:00|2215.1|2214.1|2257.5|2256.5|2259.2|2258.2|2214.7|2213.7|6502
1746774000000|2025-05-09 07:00:00|2257.3|2256.3|2365.4|2364.4|2393.1|2392.1|2256.6|2255.6|9431
1746777600000|2025-05-09 08:00:00|2364.9|2363.9|2412.4|2411.4|2490.3|2489.3|2363.5|2362.5|10544
1746781200000|2025-05-09 09:00:00|2413|2412|2341.6|2340.6|2423.9|2422.9|2293.6|2292.6|9961
1746784800000|2025-05-09 10:00:00|2341.8|2340.8|2349|2348|2359.9|2358.9|2329.3|2328.3|8042
1746788400000|2025-05-09 11:00:00|2348.8|2347.8|2351.6|2350.6|2375.3|2374.3|2316.8|2315.8|8353
1746792000000|2025-05-09 12:00:00|2351.5|2350.5|2339.9|2338.9|2353.4|2352.4|2326.3|2325.3|6583
1746795600000|2025-05-09 13:00:00|2340.8|2339.8|2370.7|2369.7|2388.8|2387.8|2330.5|2329.5|6908
1746799200000|2025-05-09 14:00:00|2370.5|2369.5|2306.4|2305.4|2370.5|2369.5|2273.8|2272.8|8752
1746802800000|2025-05-09 15:00:00|2306.5|2305.5|2301.9|2300.9|2321.9|2320.9|2283.2|2282.2|7881
1746806400000|2025-05-09 16:00:00|2301.8|2300.8|2298.8|2297.8|2316.5|2315.5|2275.7|2274.7|7308
1746810000000|2025-05-09 17:00:00|2298.7|2297.7|2350.8|2349.8|2355.4|2354.4|2295.8|2294.8|5656
1746813600000|2025-05-09 18:00:00|2350.6|2349.6|2340.9|2339.9|2353.3|2352.3|2329.3|2328.3|4675
1746817200000|2025-05-09 19:00:00|2340.8|2339.8|2332.5|2331.5|2345.1|2344.1|2310.5|2309.5|4222
1746820800000|2025-05-09 20:00:00|2332.4|2331.4|2340.2|2339.2|2352.2|2351.2|2327.6|2326.6|3776
1746860400000|2025-05-10 07:00:00|2368.2|2367.2|2400.4|2399.4|2417.5|2416.5|2355.8|2354.8|4591
1746864000000|2025-05-10 08:00:00|2401.4|2400.4|2382.8|2381.8|2435.7|2434.7|2365.5|2364.5|7176
1746867600000|2025-05-10 09:00:00|2382.9|2381.9|2400.9|2399.9|2421.8|2420.8|2366.7|2365.7|6873
1746871200000|2025-05-10 10:00:00|2401.6|2400.6|2397.6|2396.6|2429.5|2428.5|2386.4|2385.4|6207
1746874800000|2025-05-10 11:00:00|2397.5|2396.5|2385.4|2384.4|2404.6|2403.6|2376.7|2375.7|6036
1746878400000|2025-05-10 12:00:00|2385.5|2384.5|2408.8|2407.8|2421.4|2420.4|2385.4|2384.4|5030
1746882000000|2025-05-10 13:00:00|2408.9|2407.9|2438.4|2437.4|2448.1|2447.1|2408.9|2407.9|5413
1746885600000|2025-05-10 14:00:00|2438.5|2437.5|2436.5|2435.5|2445.5|2444.5|2408.3|2407.3|5804
1746889200000|2025-05-10 15:00:00|2436.8|2435.8|2434.2|2433.2|2446.5|2445.5|2423.8|2422.8|5177
1746892800000|2025-05-10 16:00:00|2434.3|2433.3|2462.1|2461.1|2474.1|2473.1|2429.7|2428.7|6019
1746896400000|2025-05-10 17:00:00|2461.9|2460.9|2461.7|2460.7|2512.8|2511.8|2454.8|2453.8|8509
1746900000000|2025-05-10 18:00:00|2461.9|2460.9|2496.1|2495.1|2507|2506|2458|2457|6602
1746903600000|2025-05-10 19:00:00|2496.2|2495.2|2500.1|2499.1|2507.4|2506.4|2477.7|2476.7|4846
1746907200000|2025-05-10 20:00:00|2500.2|2499.2|2491.6|2490.6|2505.4|2504.4|2471.9|2470.9|4844
1746910800000|2025-05-10 21:00:00|2491.7|2490.7|2534.8|2533.8|2546.1|2545.1|2491.6|2490.6|5396
1746914400000|2025-05-10 22:00:00|2534.9|2533.9|2579|2578|2586.5|2585.5|2522|2521|7921
1746918000000|2025-05-10 23:00:00|2579.1|2578.1|2584.6|2583.6|2600.1|2599.1|2565|2564|8758
1746921600000|2025-05-11 00:00:00|2583.8|2582.8|2544.5|2543.5|2606.7|2605.7|2508.6|2507.6|8833
1746925200000|2025-05-11 01:00:00|2544.7|2543.7|2533.4|2532.4|2557.9|2556.9|2514.2|2513.2|7069
1746928800000|2025-05-11 02:00:00|2533.1|2532.1|2543.6|2542.6|2566.3|2565.3|2523.4|2522.4|6895
1746932400000|2025-05-11 03:00:00|2543.5|2542.5|2538.8|2537.8|2554.7|2553.7|2531.1|2530.1|4231
1746936000000|2025-05-11 04:00:00|2538.4|2537.4|2545.6|2544.6|2550.6|2549.6|2531.4|2530.4|3736
1746939600000|2025-05-11 05:00:00|2545.5|2544.5|2555.5|2554.5|2562.6|2561.6|2537.5|2536.5|4068
1746943200000|2025-05-11 06:00:00|2555.4|2554.4|2522.1|2521.1|2556.2|2555.2|2506.9|2505.9|5030
1746946800000|2025-05-11 07:00:00|2522|2521|2474.1|2473.1|2522|2521|2455.7|2454.7|7575
1746950400000|2025-05-11 08:00:00|2474.2|2473.2|2481.7|2480.7|2505.5|2504.5|2473.9|2472.9|5446
1746954000000|2025-05-11 09:00:00|2481.8|2480.8|2516.3|2515.3|2522.8|2521.8|2481.6|2480.6|4448
1746957600000|2025-05-11 10:00:00|2515.8|2514.8|2511.7|2510.7|2521.9|2520.9|2496.6|2495.6|4300
1746961200000|2025-05-11 11:00:00|2511.6|2510.6|2531.3|2530.3|2535.9|2534.9|2507.9|2506.9|4028
1746964800000|2025-05-11 12:00:00|2531.4|2530.4|2516.3|2515.3|2532.4|2531.4|2512|2511|4538
1746968400000|2025-05-11 13:00:00|2516.4|2515.4|2470.3|2469.3|2530|2529|2467.5|2466.5|6155
1746972000000|2025-05-11 14:00:00|2470.5|2469.5|2486.9|2485.9|2495|2494|2469.6|2468.6|5451
1746975600000|2025-05-11 15:00:00|2487|2486|2463.3|2462.3|2505.3|2504.3|2439.3|2438.3|5528
1746979200000|2025-05-11 16:00:00|2463.2|2462.2|2472|2471|2481.3|2480.3|2441.3|2440.3|6530
1746982800000|2025-05-11 17:00:00|2471.7|2470.7|2492.2|2491.2|2496.4|2495.4|2467.2|2466.2|4419
1746986400000|2025-05-11 18:00:00|2492.3|2491.3|2505.7|2504.7|2515.6|2514.6|2473.3|2472.3|5325
1746990000000|2025-05-11 19:00:00|2505.6|2504.6|2509.2|2508.2|2526.2|2525.2|2503.6|2502.6|4599
1746993600000|2025-05-11 20:00:00|2509.3|2508.3|2511.2|2510.2|2513.5|2512.5|2494.8|2493.8|4493
1746997200000|2025-05-11 21:00:00|2511.1|2510.1|2518|2517|2521.1|2520.1|2498.5|2497.5|3107
1747000800000|2025-05-11 22:00:00|2518.2|2517.2|2504.3|2503.3|2529.5|2528.5|2484.8|2483.8|5959
1747004400000|2025-05-11 23:00:00|2504.7|2503.7|2515.5|2514.5|2516.2|2515.2|2498.9|2497.9|4348
1747008000000|2025-05-12 00:00:00|2515.6|2514.6|2532.3|2531.3|2546.4|2545.4|2511.9|2510.9|6946
1747011600000|2025-05-12 01:00:00|2532.2|2531.2|2505.7|2504.7|2548.7|2547.7|2491.9|2490.9|5991
1747015200000|2025-05-12 02:00:00|2506|2505|2523.8|2522.8|2535.4|2534.4|2503.3|2502.3|6180
1747018800000|2025-05-12 03:00:00|2523.7|2522.7|2520.7|2519.7|2527.6|2526.6|2510.7|2509.7|4797
1747022400000|2025-05-12 04:00:00|2520.6|2519.6|2519.1|2518.1|2528.2|2527.2|2508.4|2507.4|4431
1747026000000|2025-05-12 05:00:00|2519|2518|2498.4|2497.4|2522.1|2521.1|2492.6|2491.6|4936
1747029600000|2025-05-12 06:00:00|2498.3|2497.3|2518.4|2517.4|2522.2|2521.2|2487.9|2486.9|4684
1747033200000|2025-05-12 07:00:00|2518.3|2517.3|2555.2|2554.2|2624.2|2623.2|2518.3|2517.3|9784
1747036800000|2025-05-12 08:00:00|2555.4|2554.4|2577.9|2576.9|2585.5|2584.5|2532.6|2531.6|7063
1747040400000|2025-05-12 09:00:00|2578|2577|2551.2|2549.9|2583|2582|2548.4|2547.1|6111
1747044000000|2025-05-12 10:00:00|2551.3|2550|2561.1|2559.8|2564.1|2562.8|2541.2|2539.9|5562
1747047600000|2025-05-12 11:00:00|2561|2559.7|2531.3|2530|2567.5|2566.2|2523.7|2522.4|5433
1747051200000|2025-05-12 12:00:00|2531.2|2529.9|2550.3|2549|2561.3|2560|2529.8|2528.5|5816
1747054800000|2025-05-12 13:00:00|2550.4|2549.1|2558.9|2557.6|2576.9|2575.6|2544.9|2543.6|7745
1747058400000|2025-05-12 14:00:00|2559.2|2557.9|2506.7|2505.4|2571.2|2569.9|2490.4|2489.1|8603
1747062000000|2025-05-12 15:00:00|2506.8|2505.5|2487.7|2486.4|2515.7|2514.4|2482|2480.7|8323
1747065600000|2025-05-12 16:00:00|2487.6|2486.3|2501.3|2500|2509.5|2508.2|2472.8|2471.5|6128
1747069200000|2025-05-12 17:00:00|2501.4|2500.1|2477.2|2475.9|2513.2|2511.9|2467.2|2465.9|5537
1747072800000|2025-05-12 18:00:00|2477.4|2476.1|2435.7|2434.4|2486|2484.7|2408.8|2407.5|8622
1747076400000|2025-05-12 19:00:00|2436.4|2435.1|2461.1|2459.8|2468.2|2466.9|2429.7|2428.4|6328
1747080000000|2025-05-12 20:00:00|2461|2459.7|2486.1|2484.8|2496|2494.7|2453.1|2451.8|4657
1747083600000|2025-05-12 21:00:00|2486.2|2484.9|2480.5|2479.2|2492.4|2491.1|2468.4|2467.1|3101
1747087200000|2025-05-12 22:00:00|2480.6|2479.3|2486.6|2485.3|2498.1|2496.8|2474.7|2473.4|3649
1747090800000|2025-05-12 23:00:00|2486.5|2485.2|2496.1|2494.8|2500.6|2499.3|2486.2|2484.9|2808
1747094400000|2025-05-13 00:00:00|2496.2|2494.9|2463.7|2462.4|2496.4|2495.1|2459.4|2458.1|5551
1747098000000|2025-05-13 01:00:00|2463.6|2462.3|2453.7|2452.4|2476.7|2475.4|2441.5|2440.2|5955
1747101600000|2025-05-13 02:00:00|2453.8|2452.5|2439.8|2438.5|2460.3|2459|2416.8|2415.5|7162
1747105200000|2025-05-13 03:00:00|2439.9|2438.6|2425.6|2424.3|2445.4|2444.1|2419.3|2418|5802
1747108800000|2025-05-13 04:00:00|2425.5|2424.2|2456.2|2454.9|2459.2|2457.9|2420.7|2419.4|5109
1747112400000|2025-05-13 05:00:00|2456.1|2454.8|2450.4|2449.1|2463.9|2462.6|2440.2|2438.9|3516
1747116000000|2025-05-13 06:00:00|2450.7|2449.4|2454.1|2452.8|2461.5|2460.2|2448|2446.7|3435
1747119600000|2025-05-13 07:00:00|2454.2|2452.9|2461.4|2460.1|2480.6|2479.3|2453.2|2451.9|3584
1747123200000|2025-05-13 08:00:00|2462|2460.7|2457.9|2456.6|2471.9|2470.6|2452.2|2450.9|3493
1747126800000|2025-05-13 09:00:00|2458|2456.7|2485.4|2484.1|2488.2|2486.9|2457.4|2456.1|4395
1747130400000|2025-05-13 10:00:00|2485.5|2484.2|2483.2|2481.9|2488.2|2486.9|2472.9|2471.6|3826
1747134000000|2025-05-13 11:00:00|2483.1|2481.8|2514.5|2513.2|2526.1|2524.8|2479.5|2478.2|5840
1747137600000|2025-05-13 12:00:00|2514.4|2513.1|2525.4|2524.1|2541.2|2539.9|2492.9|2491.6|6845
1747141200000|2025-05-13 13:00:00|2525.3|2524|2550.3|2549|2562.5|2561.2|2520.4|2519.1|7734
1747144800000|2025-05-13 14:00:00|2550.6|2549.3|2545.7|2544.4|2557.7|2556.4|2528.1|2526.8|7527
1747148400000|2025-05-13 15:00:00|2545.6|2544.3|2566.8|2565.5|2574.7|2573.4|2540.3|2539|7289
1747152000000|2025-05-13 16:00:00|2566.9|2565.6|2598.3|2597|2601.3|2600|2561.2|2559.9|8206
1747155600000|2025-05-13 17:00:00|2598.4|2597.1|2611.7|2610.4|2622.3|2621|2591|2589.7|7638
1747159200000|2025-05-13 18:00:00|2611.6|2610.3|2671.2|2669.9|2671.8|2670.5|2606.7|2605.4|8019
1747162800000|2025-05-13 19:00:00|2670.8|2669.5|2692.5|2691.2|2739.1|2737.8|2655|2653.7|9305
1747166400000|2025-05-13 20:00:00|2692.2|2690.9|2690.7|2689.4|2698.5|2697.2|2656.6|2655.3|8719
1747170000000|2025-05-13 21:00:00|2690.5|2689.2|2691.8|2690.5|2694|2692.7|2670.7|2669.4|4965
1747173600000|2025-05-13 22:00:00|2691.4|2690.1|2680.3|2679|2708.3|2707|2677.1|2675.8|6686
1747177200000|2025-05-13 23:00:00|2680.8|2679.5|2680.5|2679.2|2687.1|2685.8|2658.8|2657.5|6530
1747180800000|2025-05-14 00:00:00|2680.4|2679.1|2696.9|2695.6|2701.5|2700.2|2673.6|2672.3|7507
1747184400000|2025-05-14 01:00:00|2697.1|2695.8|2672.2|2670.9|2725|2723.7|2666.7|2665.4|8282
1747188000000|2025-05-14 02:00:00|2672.3|2671|2638.9|2637.6|2672.9|2671.6|2624|2622.7|6947
1747191600000|2025-05-14 03:00:00|2638.8|2637.5|2647.6|2646.3|2648.3|2647|2625.3|2624|6060
1747195200000|2025-05-14 04:00:00|2647.7|2646.4|2674.2|2672.9|2674.2|2672.9|2637.1|2635.8|4604
1747198800000|2025-05-14 05:00:00|2674.6|2673.3|2673.9|2672.6|2687.5|2686.2|2663.9|2662.6|3973
1747202400000|2025-05-14 06:00:00|2674|2672.7|2674.4|2673.1|2678.4|2677.1|2661|2659.7|4459
1747206000000|2025-05-14 07:00:00|2674.5|2673.2|2641.4|2640.1|2674.6|2673.3|2640.6|2639.3|5781
1747209600000|2025-05-14 08:00:00|2641.3|2640|2598.1|2596.8|2646.7|2645.4|2591.4|2590.1|7725
1747213200000|2025-05-14 09:00:00|2598|2596.7|2608.7|2607.4|2611.2|2609.9|2581|2579.7|5418
1747216800000|2025-05-14 10:00:00|2608.6|2607.3|2596.6|2595.3|2617.7|2616.4|2590.1|2588.8|4941
1747220400000|2025-05-14 11:00:00|2596.5|2595.2|2625.6|2624.3|2635.5|2634.2|2596.5|2595.2|4916
1747224000000|2025-05-14 12:00:00|2625.7|2624.4|2614|2612.7|2635.9|2634.6|2606.1|2604.8|4694
1747227600000|2025-05-14 13:00:00|2613.9|2612.6|2607.4|2606.1|2627.9|2626.6|2579.4|2578.1|7318
1747231200000|2025-05-14 14:00:00|2607.3|2606|2584.5|2583.2|2607.4|2606.1|2560.6|2559.3|7790
1747234800000|2025-05-14 15:00:00|2584.9|2583.6|2598.4|2597.1|2602|2600.7|2562|2560.7|6598
1747238400000|2025-05-14 16:00:00|2598.3|2597|2590.6|2589.3|2600.9|2599.6|2579.2|2577.9|6669
1747242000000|2025-05-14 17:00:00|2590.9|2589.6|2591.2|2589.9|2593.2|2591.9|2548.9|2547.6|5910
1747245600000|2025-05-14 18:00:00|2591.3|2590|2614.4|2613.1|2614.6|2613.3|2580.6|2579.3|4534
1747249200000|2025-05-14 19:00:00|2614.1|2612.8|2605.3|2604|2618.2|2616.9|2599.2|2597.9|3682
1747252800000|2025-05-14 20:00:00|2605.2|2603.9|2601.3|2600|2611.7|2610.4|2599.2|2597.9|3152
1747256400000|2025-05-14 21:00:00|2601.2|2599.9|2607.5|2606.2|2611|2609.7|2585.4|2584.1|2167
1747260000000|2025-05-14 22:00:00|2607.3|2606|2596.9|2595.6|2608.6|2607.3|2588|2586.7|2545
1747263600000|2025-05-14 23:00:00|2596.8|2595.5|2610.7|2609.4|2614.8|2613.5|2585.8|2584.5|3929
1747267200000|2025-05-15 00:00:00|2610.6|2609.3|2633.3|2632|2647.1|2645.8|2607.9|2606.6|5291
1747270800000|2025-05-15 01:00:00|2633.2|2631.9|2578.8|2577.5|2638.1|2636.8|2568.5|2567.2|6613
1747274400000|2025-05-15 02:00:00|2578.9|2577.6|2591.9|2590.6|2598.8|2597.5|2571.7|2570.4|5174
1747278000000|2025-05-15 03:00:00|2592|2590.7|2576.1|2574.8|2595.7|2594.4|2571.7|2570.4|5049
1747281600000|2025-05-15 04:00:00|2575.6|2574.3|2594.4|2593.1|2596.1|2594.8|2573.5|2572.2|4346
1747285200000|2025-05-15 05:00:00|2594.5|2593.2|2568.6|2567.3|2597.4|2596.1|2565.2|2563.9|4529
1747288800000|2025-05-15 06:00:00|2568.7|2567.4|2574.4|2573.1|2584.5|2583.2|2557.2|2555.9|4749
1747292400000|2025-05-15 07:00:00|2574.5|2573.2|2531.9|2530.6|2578.2|2576.9|2516.8|2515.5|6470
1747296000000|2025-05-15 08:00:00|2531.8|2530.5|2565.2|2563.9|2567.5|2566.2|2529.7|2528.4|4847
1747299600000|2025-05-15 09:00:00|2564.8|2563.5|2540.4|2539.1|2567.5|2566.2|2523.4|2522.1|4853
1747303200000|2025-05-15 10:00:00|2540.3|2539|2544.5|2543.2|2546.9|2545.6|2518.6|2517.3|5152
1747306800000|2025-05-15 11:00:00|2544.6|2543.3|2555.7|2554.4|2566.4|2565.1|2543.7|2542.4|5179
1747310400000|2025-05-15 12:00:00|2555.6|2554.3|2553.9|2552.6|2580.2|2578.9|2544.9|2543.6|6232
1747314000000|2025-05-15 13:00:00|2554.1|2552.8|2532.3|2531|2569.5|2568.2|2505.7|2504.4|7041
1747317600000|2025-05-15 14:00:00|2532.2|2530.9|2501.2|2499.9|2542.1|2540.8|2480.3|2479|8813
1747321200000|2025-05-15 15:00:00|2501|2499.7|2565.1|2563.8|2569.6|2568.3|2499.3|2498|7557
1747324800000|2025-05-15 16:00:00|2564.9|2563.6|2599.7|2598.4|2600.2|2598.9|2555.2|2553.9|6344
1747328400000|2025-05-15 17:00:00|2599.8|2598.5|2572.4|2571.1|2604.4|2603.1|2568.5|2567.2|6375
1747332000000|2025-05-15 18:00:00|2572.5|2571.2|2525.9|2524.6|2579.2|2577.9|2521.8|2520.5|7074
1747335600000|2025-05-15 19:00:00|2525.2|2523.9|2531.7|2530.4|2549|2547.7|2513.2|2511.9|5753
1747339200000|2025-05-15 20:00:00|2531.8|2530.5|2538.2|2536.9|2545.3|2544|2517.1|2515.8|3937
1747342800000|2025-05-15 21:00:00|2538.1|2536.8|2536|2534.7|2542.5|2541.2|2513.4|2512.1|3238
1747346400000|2025-05-15 22:00:00|2535.9|2534.6|2542.4|2541.1|2565.1|2563.8|2533.2|2531.9|4595
1747350000000|2025-05-15 23:00:00|2542.5|2541.2|2549.7|2548.4|2551.3|2550|2517.6|2516.3|6270
1747353600000|2025-05-16 00:00:00|2549.6|2548.3|2545.2|2543.9|2566.2|2564.9|2540.4|2539.1|5862
1747357200000|2025-05-16 01:00:00|2545.3|2544|2567.9|2566.6|2569.9|2568.6|2535.2|2533.9|5819
1747360800000|2025-05-16 02:00:00|2567.8|2566.5|2574.7|2573.4|2583.9|2582.6|2556.9|2555.6|4581
1747364400000|2025-05-16 03:00:00|2574.8|2573.5|2582.5|2581.2|2585.2|2583.9|2569.2|2567.9|4896
1747368000000|2025-05-16 04:00:00|2582.6|2581.3|2575.2|2573.9|2590.3|2589|2565.1|2563.8|4618
1747371600000|2025-05-16 05:00:00|2575.3|2574|2595.7|2594.4|2597.8|2596.5|2575.1|2573.8|4531
1747375200000|2025-05-16 06:00:00|2595.6|2594.3|2598.8|2597.5|2601.3|2600|2587.8|2586.5|5146
1747378800000|2025-05-16 07:00:00|2598.9|2597.6|2602.4|2601.1|2620.4|2619.1|2585.2|2583.9|6686
1747382400000|2025-05-16 08:00:00|2602.5|2601.2|2574.1|2572.8|2606.2|2604.9|2559.2|2557.9|6739
1747386000000|2025-05-16 09:00:00|2574.2|2572.9|2612.3|2611|2617.7|2616.4|2572.5|2571.2|6471
1747389600000|2025-05-16 10:00:00|2612.4|2611.1|2626.6|2625.3|2629.5|2628.2|2607|2605.7|5685
1747393200000|2025-05-16 11:00:00|2626.5|2625.2|2622|2620.7|2648.5|2647.2|2618.1|2616.8|5978
1747396800000|2025-05-16 12:00:00|2622.1|2620.8|2599.8|2598.5|2624.1|2622.8|2593.4|2592.1|5787
1747400400000|2025-05-16 13:00:00|2599.7|2598.4|2607.8|2606.5|2616.9|2615.6|2595.2|2593.9|6174
1747404000000|2025-05-16 14:00:00|2607.1|2605.8|2585.9|2584.6|2607.9|2606.6|2575|2573.7|6766
1747407600000|2025-05-16 15:00:00|2586|2584.7|2596.1|2594.8|2605.2|2603.9|2585.8|2584.5|5389
1747411200000|2025-05-16 16:00:00|2596|2594.7|2587.8|2586.5|2602.9|2601.6|2571.1|2569.8|4251
1747414800000|2025-05-16 17:00:00|2587.6|2586.3|2579.3|2578|2596.4|2595.1|2573|2571.7|3554
1747418400000|2025-05-16 18:00:00|2579.1|2577.8|2587.7|2586.4|2592.8|2591.5|2576.9|2575.6|4211
1747422000000|2025-05-16 19:00:00|2587.8|2586.5|2593.7|2592.4|2594.7|2593.4|2578.4|2577.1|3720
1747425600000|2025-05-16 20:00:00|2593.5|2592.2|2567.7|2566.4|2593.9|2592.6|2563.5|2562.2|2534
1747465200000|2025-05-17 07:00:00|2494.4|2493.1|2494.1|2492.8|2507.4|2506.1|2483.1|2481.8|3405
1747468800000|2025-05-17 08:00:00|2494|2492.7|2482.7|2481.4|2497.4|2496.1|2478.8|2477.5|5218
1747472400000|2025-05-17 09:00:00|2482.8|2481.5|2479.5|2478.2|2487.4|2486.1|2469.1|2467.8|5064
1747476000000|2025-05-17 10:00:00|2479.6|2478.3|2487|2485.7|2492.8|2491.5|2475.8|2474.5|3595
1747479600000|2025-05-17 11:00:00|2487.1|2485.8|2482.8|2481.5|2490.3|2489|2475.8|2474.5|2596
1747483200000|2025-05-17 12:00:00|2482.9|2481.6|2473.5|2472.2|2487.8|2486.5|2471.7|2470.4|3884
1747486800000|2025-05-17 13:00:00|2473.7|2472.4|2463.2|2461.9|2481.4|2480.1|2448.8|2447.5|4464
1747490400000|2025-05-17 14:00:00|2463|2461.7|2483.7|2482.4|2487.2|2485.9|2462.5|2461.2|3845
1747494000000|2025-05-17 15:00:00|2483.6|2482.3|2475.6|2474.3|2485.7|2484.4|2474.3|2473|3264
1747497600000|2025-05-17 16:00:00|2475.7|2474.4|2469|2467.7|2481.7|2480.4|2450|2448.7|4917
1747501200000|2025-05-17 17:00:00|2468.9|2467.6|2471.7|2470.4|2481.6|2480.3|2465|2463.7|3569
1747504800000|2025-05-17 18:00:00|2471.5|2470.2|2468.4|2467.1|2489.7|2488.4|2464.7|2463.4|4005
1747508400000|2025-05-17 19:00:00|2468.2|2466.9|2471.5|2470.2|2481.3|2480|2463.4|2462.1|3265
1747512000000|2025-05-17 20:00:00|2471.3|2470|2490|2488.7|2496.4|2495.1|2465.9|2464.6|3886
1747515600000|2025-05-17 21:00:00|2490.1|2488.8|2487.2|2485.9|2494.9|2493.6|2481.2|2479.9|2087
1747519200000|2025-05-17 22:00:00|2487.1|2485.8|2461.7|2460.4|2487.5|2486.2|2455|2453.7|3812
1747522800000|2025-05-17 23:00:00|2461.6|2460.3|2476.6|2475.3|2479.7|2478.4|2458.5|2457.2|3204
1747526400000|2025-05-18 00:00:00|2476.7|2475.4|2484|2482.7|2487.4|2486.1|2473.4|2472.1|3734
1747530000000|2025-05-18 01:00:00|2484.1|2482.8|2486.4|2485.1|2488.6|2487.3|2474.5|2473.2|2211
1747533600000|2025-05-18 02:00:00|2486.3|2485|2482.4|2481.1|2488.9|2487.6|2477.3|2476|1837
1747537200000|2025-05-18 03:00:00|2482.5|2481.2|2478.3|2477|2488.1|2486.8|2469.6|2468.3|2279
1747540800000|2025-05-18 04:00:00|2478.4|2477.1|2487|2485.7|2490.2|2488.9|2478.4|2477.1|992
1747544400000|2025-05-18 05:00:00|2486.9|2485.6|2514|2512.7|2515.7|2514.4|2486.8|2485.5|2481
1747548000000|2025-05-18 06:00:00|2513.9|2512.6|2498.6|2497.3|2514.7|2513.4|2493.8|2492.5|2467
1747551600000|2025-05-18 07:00:00|2498.5|2497.2|2510.1|2508.8|2512.4|2511.1|2496.1|2494.8|2392
1747555200000|2025-05-18 08:00:00|2510.5|2509.2|2518.7|2517.4|2529.4|2528.1|2510.5|2509.2|3803
1747558800000|2025-05-18 09:00:00|2518.8|2517.5|2509.2|2507.9|2524.7|2523.4|2505.1|2503.8|2813
1747562400000|2025-05-18 10:00:00|2509.1|2507.8|2506.3|2505|2514.5|2513.2|2499.9|2498.6|2370
1747566000000|2025-05-18 11:00:00|2506.4|2505.1|2502.8|2501.5|2513.9|2512.6|2502.2|2500.9|2043
1747569600000|2025-05-18 12:00:00|2502.5|2501.2|2509.4|2508.1|2509.8|2508.5|2490.5|2489.2|2278
1747573200000|2025-05-18 13:00:00|2509.6|2508.3|2542.9|2541.6|2546|2544.7|2505.8|2504.5|2693
1747576800000|2025-05-18 14:00:00|2543|2541.7|2559.1|2557.8|2570.4|2569.1|2530.7|2529.4|5229
1747580400000|2025-05-18 15:00:00|2559.2|2557.9|2580.3|2579|2588|2586.7|2549.7|2548.4|5173
1747584000000|2025-05-18 16:00:00|2580.4|2579.1|2575|2573.7|2585|2583.7|2556.5|2555.2|5168
1747587600000|2025-05-18 17:00:00|2575.1|2573.8|2491.6|2490.3|2576.6|2575.3|2485.3|2484|6549
1747591200000|2025-05-18 18:00:00|2491.5|2490.2|2464.5|2463.2|2497.9|2496.6|2452.6|2451.3|8373
1747594800000|2025-05-18 19:00:00|2464.3|2463|2412|2405.7|2472.9|2471.6|2407.5|2401.2|7014
1747598400000|2025-05-18 20:00:00|2411.8|2405.5|2397.6|2391.3|2412|2405.7|2327.6|2321.3|8733
1747602000000|2025-05-18 21:00:00|2397.7|2391.4|2409.1|2407.8|2434.8|2433.5|2396.9|2390.6|6405
1747605600000|2025-05-18 22:00:00|2409|2407.7|2456.4|2455.1|2457.8|2456.5|2377.8|2376.5|8061
1747609200000|2025-05-18 23:00:00|2456.3|2455|2498.8|2497.5|2512|2510.7|2437.2|2435.9|7702
1747612800000|2025-05-19 00:00:00|2499|2497.7|2444.1|2442.8|2513.8|2512.5|2430.2|2428.9|9176
1747616400000|2025-05-19 01:00:00|2444|2442.7|2429.5|2428.2|2451.4|2450.1|2415.9|2414.6|6825
1747620000000|2025-05-19 02:00:00|2429.3|2428|2402.2|2400.9|2436.3|2435|2393.5|2392.2|6249
1747623600000|2025-05-19 03:00:00|2402.1|2400.8|2386.1|2384.8|2405.5|2404.2|2381.3|2380|5911
1747627200000|2025-05-19 04:00:00|2386.7|2385.4|2366.8|2365.5|2405.7|2404.4|2353.2|2351.9|7043
1747630800000|2025-05-19 05:00:00|2366.7|2365.4|2379.4|2378.1|2387.3|2386|2358.6|2357.3|5967
1747634400000|2025-05-19 06:00:00|2379.5|2378.2|2355.1|2353.8|2399.5|2398.2|2350.4|2349.1|5957
1747638000000|2025-05-19 07:00:00|2355.2|2353.9|2404.8|2403.5|2414.1|2412.8|2353.2|2351.9|6612
1747641600000|2025-05-19 08:00:00|2404.7|2403.4|2405.8|2404.5|2423.1|2421.8|2391.4|2390.1|6537
1747645200000|2025-05-19 09:00:00|2405.9|2404.6|2406.3|2405|2416.3|2415|2391.9|2390.6|5412
1747648800000|2025-05-19 10:00:00|2406.1|2404.8|2410.6|2409.3|2420|2418.7|2393.8|2392.5|4765
1747652400000|2025-05-19 11:00:00|2410.7|2409.4|2418.3|2417|2423|2421.7|2408|2406.7|3844
1747656000000|2025-05-19 12:00:00|2418.2|2416.9|2401.7|2400.4|2422|2420.7|2386.5|2385.2|5150
1747659600000|2025-05-19 13:00:00|2401.8|2400.5|2428.4|2427.1|2443.2|2441.9|2395.7|2394.4|6595
1747663200000|2025-05-19 14:00:00|2428.3|2427|2448.5|2447.2|2455.3|2454|2419.1|2417.8|5980
1747666800000|2025-05-19 15:00:00|2448.4|2447.1|2467.7|2466.4|2474.2|2472.9|2444.3|2443|6606
1747670400000|2025-05-19 16:00:00|2467.8|2466.5|2510.6|2509.3|2510.6|2509.3|2451.9|2450.6|6218
1747674000000|2025-05-19 17:00:00|2510.1|2508.8|2506|2504.7|2547.9|2546.6|2503.1|2501.8|7513
1747677600000|2025-05-19 18:00:00|2505.5|2504.2|2490.5|2489.2|2519.2|2517.9|2477.1|2475.8|6953
1747681200000|2025-05-19 19:00:00|2490.9|2489.6|2521|2519.7|2525.9|2524.6|2480.9|2479.6|4915
1747684800000|2025-05-19 20:00:00|2520|2518.7|2521.6|2520.3|2535.2|2533.9|2508|2506.7|4914
1747688400000|2025-05-19 21:00:00|2521.7|2520.4|2523.8|2522.5|2526.1|2524.8|2504.4|2503.1|2795
1747692000000|2025-05-19 22:00:00|2524|2522.7|2505.2|2503.9|2524|2522.7|2493.6|2492.3|4960
1747695600000|2025-05-19 23:00:00|2505.1|2503.8|2528.8|2527.5|2534.5|2533.2|2501.9|2500.6|4518
1747699200000|2025-05-20 00:00:00|2528.9|2527.6|2516.1|2514.8|2564.8|2563.5|2512.5|2511.2|7721
1747702800000|2025-05-20 01:00:00|2516|2514.7|2541.7|2540.4|2551|2549.7|2511.6|2510.3|6180
1747706400000|2025-05-20 02:00:00|2541.6|2540.3|2567.8|2566.5|2588.5|2587.2|2540.9|2539.6|6914
1747710000000|2025-05-20 03:00:00|2567.9|2566.6|2554.1|2552.8|2580.2|2578.9|2545.2|2543.9|5328
1747713600000|2025-05-20 04:00:00|2554.2|2552.9|2572.1|2570.8|2578.3|2577|2545.7|2544.4|4156
1747717200000|2025-05-20 05:00:00|2572.2|2570.9|2560.2|2558.9|2577.4|2576.1|2557.6|2556.3|4523
1747720800000|2025-05-20 06:00:00|2560.1|2558.8|2544.8|2543.5|2562.6|2561.3|2535.9|2534.6|5309
1747724400000|2025-05-20 07:00:00|2545|2543.7|2533.6|2532.3|2547.9|2546.6|2523.1|2521.8|5306
1747728000000|2025-05-20 08:00:00|2533.3|2532|2535.4|2534.1|2540.3|2539|2523|2521.7|4489
1747731600000|2025-05-20 09:00:00|2535.3|2534|2527.4|2526.1|2541|2539.7|2526|2524.7|3794
1747735200000|2025-05-20 10:00:00|2527.7|2526.4|2516.7|2515.4|2534|2532.7|2509|2507.7|4593
1747738800000|2025-05-20 11:00:00|2516.8|2515.5|2515.6|2514.3|2520.2|2518.9|2495.7|2494.4|4679
1747742400000|2025-05-20 12:00:00|2515.7|2514.4|2485.8|2484.5|2516.3|2515|2480.2|2478.9|4940
1747746000000|2025-05-20 13:00:00|2485.9|2484.6|2476.8|2475.5|2493.5|2492.2|2465.7|2464.4|6293
1747749600000|2025-05-20 14:00:00|2476.7|2475.4|2470.2|2468.9|2490.8|2489.5|2467.4|2466.1|6054
1747753200000|2025-05-20 15:00:00|2469.9|2468.6|2483.8|2482.5|2493.6|2492.3|2468.9|2467.6|5480
1747756800000|2025-05-20 16:00:00|2483.7|2482.4|2476.3|2475|2491.5|2490.2|2470.9|2469.6|5301
1747760400000|2025-05-20 17:00:00|2476.4|2475.1|2499.7|2498.4|2509.8|2508.5|2475.6|2474.3|5525
1747764000000|2025-05-20 18:00:00|2498.9|2497.6|2453.9|2452.6|2505.6|2504.3|2445.9|2444.6|6525
1747767600000|2025-05-20 19:00:00|2453.8|2452.5|2503.1|2501.8|2512.7|2511.4|2449.2|2447.9|5662
1747771200000|2025-05-20 20:00:00|2503|2501.7|2515|2513.7|2524.4|2523.1|2486.5|2485.2|5692
1747774800000|2025-05-20 21:00:00|2515.1|2513.8|2511.6|2510.3|2527.3|2526|2492.3|2491|4178
1747778400000|2025-05-20 22:00:00|2511.5|2510.2|2517.6|2516.3|2518.9|2517.6|2489.8|2488.5|5263
1747782000000|2025-05-20 23:00:00|2517.7|2516.4|2525.6|2524.3|2541.8|2540.5|2514.8|2513.5|5158
1747785600000|2025-05-21 00:00:00|2525.7|2524.4|2531.3|2530|2538.7|2537.4|2520.8|2519.5|5435
1747789200000|2025-05-21 01:00:00|2531|2529.7|2535.1|2533.8|2549.5|2548.2|2527.5|2526.2|5472
1747792800000|2025-05-21 02:00:00|2535.2|2533.9|2540.7|2539.4|2541.9|2540.6|2511.1|2509.8|4797
1747796400000|2025-05-21 03:00:00|2540.6|2539.3|2546.3|2545|2555.7|2554.4|2536.2|2534.9|4310
1747800000000|2025-05-21 04:00:00|2546.4|2545.1|2552.3|2551|2561.9|2560.6|2535.9|2534.6|4293
1747803600000|2025-05-21 05:00:00|2551.8|2550.5|2595|2593.7|2601|2599.7|2551.7|2550.4|6281
1747807200000|2025-05-21 06:00:00|2594.6|2593.3|2599.4|2598.1|2616.2|2614.9|2583.3|2582|6065
1747810800000|2025-05-21 07:00:00|2599.1|2597.8|2552.8|2551.5|2602.2|2600.9|2545|2543.7|7402
1747814400000|2025-05-21 08:00:00|2553|2551.7|2539.2|2537.9|2563.6|2562.3|2537.6|2536.3|6116
1747818000000|2025-05-21 09:00:00|2539.3|2538|2525.3|2524|2546.4|2545.1|2519.5|2518.2|4183
1747821600000|2025-05-21 10:00:00|2525.2|2523.9|2530.4|2529.1|2533.6|2532.3|2517.1|2515.8|3222
1747825200000|2025-05-21 11:00:00|2530.5|2529.2|2538|2536.7|2557.3|2556|2529.4|2528.1|4176
1747828800000|2025-05-21 12:00:00|2538.6|2537.3|2540.7|2539.4|2551.3|2550|2527.6|2526.3|4020
1747832400000|2025-05-21 13:00:00|2540.8|2539.5|2547.9|2546.6|2560.7|2559.4|2523.4|2522.1|6158
1747836000000|2025-05-21 14:00:00|2548.1|2546.8|2582.1|2580.8|2582.3|2581|2534.1|2532.8|8210
1747839600000|2025-05-21 15:00:00|2582|2580.7|2568.6|2567.3|2583.2|2581.9|2544.5|2543.2|7885
1747843200000|2025-05-21 16:00:00|2568.7|2567.4|2587.8|2586.5|2616.3|2615|2556.5|2555.2|6722
1747846800000|2025-05-21 17:00:00|2587.6|2586.3|2473.9|2472.6|2597.3|2596|2454|2452.7|10140
1747850400000|2025-05-21 18:00:00|2474|2472.7|2476.8|2475.5|2498.5|2497.2|2461.2|2459.9|7121
1747854000000|2025-05-21 19:00:00|2477.2|2475.9|2514.5|2513.2|2518.9|2517.6|2464.9|2463.6|6824
1747857600000|2025-05-21 20:00:00|2514.4|2513.1|2510.1|2508.8|2514.4|2513.1|2488.6|2487.3|4404
1747861200000|2025-05-21 21:00:00|2510.2|2508.9|2506.6|2505.3|2522|2520.7|2500.1|2498.8|2637
1747864800000|2025-05-21 22:00:00|2506.5|2505.2|2537.2|2535.9|2543.9|2542.6|2502.2|2500.9|4918
1747868400000|2025-05-21 23:00:00|2537.1|2535.8|2552.4|2551.1|2598.5|2597.2|2526.6|2525.3|8006
1747872000000|2025-05-22 00:00:00|2552.5|2551.2|2587.2|2585.9|2588.9|2587.6|2546.3|2545|6939
1747875600000|2025-05-22 01:00:00|2587.3|2586|2575.7|2574.4|2603.8|2602.5|2563.5|2562.2|7564
1747879200000|2025-05-22 02:00:00|2575.6|2574.3|2595.6|2594.3|2603.8|2602.5|2575.5|2574.2|6941
1747882800000|2025-05-22 03:00:00|2595.4|2594.1|2630.1|2628.8|2648.4|2647.1|2586.5|2585.2|7266
1747886400000|2025-05-22 04:00:00|2630|2628.7|2629.4|2628.1|2638.9|2637.6|2614.9|2613.6|6796
1747890000000|2025-05-22 05:00:00|2629.3|2628|2610|2608.7|2648.2|2646.9|2607.3|2606|6266
1747893600000|2025-05-22 06:00:00|2610.1|2608.8|2610.2|2608.9|2624|2622.7|2603.5|2602.2|6110
1747897200000|2025-05-22 07:00:00|2610.4|2609.1|2635|2633.7|2638.7|2637.4|2605.1|2603.8|6102
1747900800000|2025-05-22 08:00:00|2635.2|2633.9|2664|2662.7|2680.6|2679.3|2628|2626.7|6737
1747904400000|2025-05-22 09:00:00|2664.1|2662.8|2665.5|2664.2|2693.2|2691.9|2660.5|2659.2|6616
1747908000000|2025-05-22 10:00:00|2665.6|2664.3|2657.7|2656.4|2679.2|2677.9|2652.8|2651.5|5738
1747911600000|2025-05-22 11:00:00|2657.4|2656.1|2651.7|2650.4|2664.5|2663.2|2636|2634.7|5300
1747915200000|2025-05-22 12:00:00|2651.8|2650.5|2658.4|2657.1|2663.3|2662|2640.3|2639|5950
1747918800000|2025-05-22 13:00:00|2658.5|2657.2|2644.9|2643.6|2660.6|2659.3|2625.1|2623.8|7114
1747922400000|2025-05-22 14:00:00|2645|2643.7|2667.3|2666|2676.7|2675.4|2644.8|2643.5|7858
1747926000000|2025-05-22 15:00:00|2667.4|2666.1|2665|2663.7|2680.9|2679.6|2659.7|2658.4|6507
1747929600000|2025-05-22 16:00:00|2665.2|2663.9|2646.9|2645.6|2677.5|2676.2|2636.8|2635.5|6720
1747933200000|2025-05-22 17:00:00|2647|2645.7|2660.4|2659.1|2675.3|2674|2643.8|2642.5|6008
1747936800000|2025-05-22 18:00:00|2660.5|2659.2|2660|2658.7|2671.7|2670.4|2649.1|2647.8|5611
1747940400000|2025-05-22 19:00:00|2659.9|2658.6|2635.4|2634.1|2662.8|2661.5|2627.8|2626.5|5199
1747944000000|2025-05-22 20:00:00|2635.7|2634.4|2642|2640.7|2650.1|2648.8|2631.2|2629.9|4404
1747947600000|2025-05-22 21:00:00|2641.7|2640.4|2637|2635.7|2644.3|2643|2629.7|2628.4|2287
1747951200000|2025-05-22 22:00:00|2637.5|2636.2|2636.9|2635.6|2653.4|2652.1|2634.3|2633|4278
1747954800000|2025-05-22 23:00:00|2636.8|2635.5|2666|2664.7|2667|2665.7|2636.8|2635.5|4732
1747958400000|2025-05-23 00:00:00|2666.3|2665|2663.5|2662.2|2679.9|2678.6|2646.2|2644.9|6158
1747962000000|2025-05-23 01:00:00|2663.6|2662.3|2676.4|2675.1|2694.6|2693.3|2652|2650.7|6623
1747965600000|2025-05-23 02:00:00|2676.5|2675.2|2706.4|2705.1|2734|2732.7|2673.3|2672|7180
1747969200000|2025-05-23 03:00:00|2706.3|2705|2722.8|2721.5|2731|2729.7|2701.3|2700|4580
1747972800000|2025-05-23 04:00:00|2722.7|2721.4|2698.3|2697|2726.6|2725.3|2679.1|2677.8|5201
1747976400000|2025-05-23 05:00:00|2698.1|2696.8|2697.2|2695.9|2707.2|2705.9|2680.4|2679.1|3752
1747980000000|2025-05-23 06:00:00|2697.1|2695.8|2657.7|2656.4|2697.9|2696.6|2651.9|2650.6|5696
1747983600000|2025-05-23 07:00:00|2657.8|2656.5|2655.4|2654.1|2673.1|2671.8|2651.8|2650.5|2850
1747987200000|2025-05-23 08:00:00|2655.7|2654.4|2669.9|2668.6|2676.1|2674.8|2654.3|2653|3355
1747990800000|2025-05-23 09:00:00|2670|2668.7|2683.4|2682.1|2689.1|2687.8|2665.9|2664.6|3567
1747994400000|2025-05-23 10:00:00|2683.9|2682.6|2672.1|2670.8|2684.1|2682.8|2658.4|2657.1|3107
1747998000000|2025-05-23 11:00:00|2672.2|2670.9|2566.5|2565.2|2672.3|2671|2552.2|2550.9|6385
1748001600000|2025-05-23 12:00:00|2566.6|2565.3|2549.7|2548.4|2568.4|2567.1|2500.7|2499.4|9435
1748005200000|2025-05-23 13:00:00|2549.6|2548.3|2583.4|2582.1|2585.2|2583.9|2538.4|2537.1|7995
1748008800000|2025-05-23 14:00:00|2583.5|2582.2|2575.7|2574.4|2592.9|2591.6|2573.5|2572.2|5944
1748012400000|2025-05-23 15:00:00|2575.6|2574.3|2569.6|2568.3|2583.3|2582|2566.6|2565.3|5830
1748016000000|2025-05-23 16:00:00|2569.5|2568.2|2568.2|2566.9|2576.9|2575.6|2547.7|2546.4|5739
1748019600000|2025-05-23 17:00:00|2568|2566.7|2578.2|2576.9|2588.1|2586.8|2567|2565.7|3986
1748023200000|2025-05-23 18:00:00|2578.1|2576.8|2561|2559.7|2582.7|2581.4|2554.5|2553.2|4011
1748026800000|2025-05-23 19:00:00|2560.9|2559.6|2561.5|2560.2|2576.2|2574.9|2557.4|2556.1|3355
1748030400000|2025-05-23 20:00:00|2561.6|2560.3|2542.1|2540.8|2563.3|2562|2529.3|2528|2948
1748070000000|2025-05-24 07:00:00|2549.5|2548.2|2548|2546.7|2561.6|2560.3|2545.8|2544.5|2381
1748073600000|2025-05-24 08:00:00|2548.1|2546.8|2557.9|2556.6|2559.3|2558|2546.3|2545|2622
1748077200000|2025-05-24 09:00:00|2558|2556.7|2554.1|2552.8|2561.6|2560.3|2552.9|2551.6|2319
1748080800000|2025-05-24 10:00:00|2554.3|2553|2571.2|2569.9|2576.7|2575.4|2553.6|2552.3|3171
1748084400000|2025-05-24 11:00:00|2571.3|2570|2564.4|2563.1|2576.6|2575.3|2563.6|2562.3|2987
1748088000000|2025-05-24 12:00:00|2564.5|2563.2|2560.2|2558.9|2566.4|2565.1|2550.6|2549.3|2907
1748091600000|2025-05-24 13:00:00|2560.3|2559|2547.6|2546.3|2563.4|2562.1|2545.1|2543.8|2658
1748095200000|2025-05-24 14:00:00|2547.4|2546.1|2559.6|2558.3|2562.3|2561|2545|2543.7|2533
1748098800000|2025-05-24 15:00:00|2559.7|2558.4|2556.8|2555.5|2565.8|2564.5|2551|2549.7|2781
1748102400000|2025-05-24 16:00:00|2556.4|2555.1|2559|2557.7|2563.2|2561.9|2545.6|2544.3|2918
1748106000000|2025-05-24 17:00:00|2559.2|2557.9|2559.2|2557.9|2565.7|2564.4|2557|2555.7|1969
1748109600000|2025-05-24 18:00:00|2559.1|2557.8|2550.5|2549.2|2568.2|2566.9|2546.3|2545|1682
1748113200000|2025-05-24 19:00:00|2550.3|2549|2555.7|2554.4|2556.5|2555.2|2548|2546.7|1820
1748116800000|2025-05-24 20:00:00|2555.8|2554.5|2553.4|2552.1|2557.7|2556.4|2551.3|2550|1404
1748120400000|2025-05-24 21:00:00|2553.5|2552.2|2541.2|2539.9|2553.9|2552.6|2524.1|2522.8|2072
1748124000000|2025-05-24 22:00:00|2541.4|2540.1|2526.5|2525.2|2541.4|2540.1|2522.9|2521.6|3090
1748127600000|2025-05-24 23:00:00|2526.6|2525.3|2531.8|2530.5|2536.1|2534.8|2519.1|2517.8|4640
1748131200000|2025-05-25 00:00:00|2531.7|2530.4|2487.9|2486.6|2540.3|2539|2478.4|2477.1|5030
1748134800000|2025-05-25 01:00:00|2487.6|2486.3|2497.1|2495.8|2505.1|2503.8|2480.8|2479.5|5127
1748138400000|2025-05-25 02:00:00|2497.2|2495.9|2509.8|2508.5|2511.9|2510.6|2487.9|2486.6|3667
1748142000000|2025-05-25 03:00:00|2509.7|2508.4|2514.2|2512.9|2521.5|2520.2|2508.2|2506.9|2575
1748145600000|2025-05-25 04:00:00|2514.1|2512.8|2518.9|2517.6|2519.9|2518.6|2507.5|2506.2|1883
1748149200000|2025-05-25 05:00:00|2518.3|2517|2513.8|2512.5|2519.9|2518.6|2508.5|2507.2|1414
1748152800000|2025-05-25 06:00:00|2513.9|2512.6|2508.5|2507.2|2514.4|2513.1|2503.4|2502.1|1529
1748156400000|2025-05-25 07:00:00|2508.4|2507.1|2495.2|2493.9|2508.4|2507.1|2488.8|2487.5|2696
1748160000000|2025-05-25 08:00:00|2495.3|2494|2478.8|2477.5|2495.4|2494.1|2466.1|2464.8|4514
1748163600000|2025-05-25 09:00:00|2478.6|2477.3|2496.3|2495|2496.6|2495.3|2473.6|2472.3|4806
1748167200000|2025-05-25 10:00:00|2496.4|2495.1|2493.3|2492|2502.8|2501.5|2489.6|2488.3|2985
1748170800000|2025-05-25 11:00:00|2493.2|2491.9|2498.7|2497.4|2500.8|2499.5|2489.9|2488.6|2017
1748174400000|2025-05-25 12:00:00|2498.8|2497.5|2517.8|2516.5|2518.7|2517.4|2496.1|2494.8|2849
1748178000000|2025-05-25 13:00:00|2517.6|2516.3|2514.5|2513.2|2525.3|2524|2512.3|2511|2173
1748181600000|2025-05-25 14:00:00|2514.6|2513.3|2507.3|2506|2519.1|2517.8|2499.6|2498.3|2498
1748185200000|2025-05-25 15:00:00|2507.4|2506.1|2513.1|2511.8|2516.4|2515.1|2481.1|2479.8|5225
1748188800000|2025-05-25 16:00:00|2513|2511.7|2512.8|2511.5|2514.7|2513.4|2497.4|2496.1|3548
1748192400000|2025-05-25 17:00:00|2512.9|2511.6|2514.8|2513.5|2518|2516.7|2510.3|2509|1930
1748196000000|2025-05-25 18:00:00|2514.9|2513.6|2517.5|2516.2|2524.4|2523.1|2512.9|2511.6|1685
1748199600000|2025-05-25 19:00:00|2517.4|2516.1|2530.3|2524|2538.6|2532.3|2516.3|2515|1617
1748203200000|2025-05-25 20:00:00|2530.4|2524.1|2527.6|2521.3|2532.5|2526.2|2516.6|2510.3|2634
1748206800000|2025-05-25 21:00:00|2527.7|2521.4|2516.4|2515.1|2532.5|2531.2|2509.3|2508|2765
1748210400000|2025-05-25 22:00:00|2516.5|2515.2|2550.6|2549.3|2555.4|2554.1|2513.7|2512.4|6454
1748214000000|2025-05-25 23:00:00|2550.8|2549.5|2552.5|2551.2|2555.3|2554|2536.1|2534.8|4892
1748217600000|2025-05-26 00:00:00|2552.6|2551.3|2573.2|2571.9|2575.8|2574.5|2541.4|2540.1|4392
1748221200000|2025-05-26 01:00:00|2573.3|2572|2560|2558.7|2577.9|2576.6|2556.4|2555.1|4727
1748224800000|2025-05-26 02:00:00|2560.2|2558.9|2554.6|2553.3|2565.4|2564.1|2548.6|2547.3|4141
1748228400000|2025-05-26 03:00:00|2554.5|2553.2|2561.8|2560.5|2568.3|2567|2550|2548.7|3216
1748232000000|2025-05-26 04:00:00|2561.9|2560.6|2566.2|2564.9|2571.6|2570.3|2558.8|2557.5|3604
1748235600000|2025-05-26 05:00:00|2565.4|2564.1|2569.7|2568.4|2576.5|2575.2|2562.8|2561.5|3259
1748239200000|2025-05-26 06:00:00|2569.6|2568.3|2584.8|2583.5|2586.9|2585.6|2566.4|2565.1|3808
1748242800000|2025-05-26 07:00:00|2584.5|2583.2|2582.7|2581.4|2600.4|2599.1|2578.5|2577.2|5052
1748246400000|2025-05-26 08:00:00|2582.2|2580.9|2569.4|2568.1|2584.1|2582.8|2566.5|2565.2|3707
1748250000000|2025-05-26 09:00:00|2569.5|2568.2|2564.4|2563.1|2576|2574.7|2558.1|2556.8|3406
1748253600000|2025-05-26 10:00:00|2564.3|2563|2561.1|2559.8|2570.7|2569.4|2556.4|2555.1|2683
1748257200000|2025-05-26 11:00:00|2561|2559.7|2569.2|2567.9|2569.6|2568.3|2556.9|2555.6|3352
1748260800000|2025-05-26 12:00:00|2569.1|2567.8|2570|2568.7|2575.6|2574.3|2562|2560.7|5044
1748264400000|2025-05-26 13:00:00|2569.8|2568.5|2552.4|2551.1|2573|2571.7|2541|2539.7|4715
1748268000000|2025-05-26 14:00:00|2552.3|2551|2551.9|2550.6|2557.6|2556.3|2543.4|2542.1|4508
1748271600000|2025-05-26 15:00:00|2552|2550.7|2567.7|2566.4|2571.8|2570.5|2547.3|2546|4065
1748275200000|2025-05-26 16:00:00|2567.8|2566.5|2544|2542.7|2574.8|2573.5|2537.4|2536.1|5155
1748278800000|2025-05-26 17:00:00|2543.9|2542.6|2534.9|2533.6|2550.2|2548.9|2528.1|2526.8|4324
1748282400000|2025-05-26 18:00:00|2534.8|2533.5|2536.1|2534.8|2547.6|2546.3|2529.6|2528.3|3190
1748286000000|2025-05-26 19:00:00|2536|2534.7|2543.2|2541.9|2545.4|2544.1|2533.9|2532.6|3282
1748289600000|2025-05-26 20:00:00|2543.1|2541.8|2567.4|2566.1|2568.7|2567.4|2537.9|2536.6|4048
1748293200000|2025-05-26 21:00:00|2567.3|2566|2564|2562.7|2569.4|2568.1|2557|2555.7|2647
1748296800000|2025-05-26 22:00:00|2564.2|2562.9|2560.8|2559.5|2585.3|2584|2558.6|2557.3|3719
1748300400000|2025-05-26 23:00:00|2560.9|2559.6|2564.8|2563.5|2565.9|2564.6|2554.3|2553|4788
1748304000000|2025-05-27 00:00:00|2564.9|2563.6|2551.9|2550.6|2574.6|2573.3|2550.6|2549.3|4461
1748307600000|2025-05-27 01:00:00|2552|2550.7|2530.6|2529.3|2552.2|2550.9|2511.3|2510|6404
1748311200000|2025-05-27 02:00:00|2530.7|2529.4|2536.7|2535.4|2545.5|2544.2|2529.3|2528|4670
1748314800000|2025-05-27 03:00:00|2536.8|2535.5|2550.2|2548.9|2565.3|2564|2536.4|2535.1|4099
1748318400000|2025-05-27 04:00:00|2550.5|2549.2|2560|2558.7|2569.6|2568.3|2550.2|2548.9|3418
1748322000000|2025-05-27 05:00:00|2560.1|2558.8|2570.5|2569.2|2574|2572.7|2551.9|2550.6|3760
1748325600000|2025-05-27 06:00:00|2570.6|2569.3|2570.5|2569.2|2611.7|2610.4|2566.1|2564.8|7178
1748329200000|2025-05-27 07:00:00|2570.6|2569.3|2608.4|2607.1|2619.3|2618|2570.4|2569.1|5306
1748332800000|2025-05-27 08:00:00|2608.3|2607|2635.9|2634.6|2643.3|2642|2608.2|2606.9|6587
1748336400000|2025-05-27 09:00:00|2636|2634.7|2639|2637.7|2646.7|2645.4|2623|2621.7|5305
1748340000000|2025-05-27 10:00:00|2639.1|2637.8|2639.4|2638.1|2643.2|2641.9|2632.5|2631.2|4230
1748343600000|2025-05-27 11:00:00|2639.3|2638|2653.4|2652.1|2655.1|2653.8|2627.9|2626.6|5610
1748347200000|2025-05-27 12:00:00|2653.3|2652|2649.4|2648.1|2654.8|2653.5|2635.9|2634.6|5041
1748350800000|2025-05-27 13:00:00|2649.3|2648|2656.7|2655.4|2684.7|2683.4|2646.2|2644.9|7802
1748354400000|2025-05-27 14:00:00|2656.6|2655.3|2662.5|2661.2|2672.6|2671.3|2635.3|2634|6405
1748358000000|2025-05-27 15:00:00|2662.6|2661.3|2669.5|2668.2|2671.7|2670.4|2654.9|2653.6|5548
1748361600000|2025-05-27 16:00:00|2669.7|2668.4|2671.9|2670.6|2685|2683.7|2659.8|2658.5|5662
1748365200000|2025-05-27 17:00:00|2671.8|2670.5|2697.1|2695.8|2713.4|2712.1|2671.2|2669.9|5738
1748368800000|2025-05-27 18:00:00|2697.5|2696.2|2681.5|2680.2|2709.1|2707.8|2676.3|2675|4471
1748372400000|2025-05-27 19:00:00|2680.8|2679.5|2688.9|2687.6|2689.4|2688.1|2673.3|2672|4533
1748376000000|2025-05-27 20:00:00|2689|2687.7|2669.7|2668.4|2694.9|2693.6|2665.6|2664.3|3321
1748379600000|2025-05-27 21:00:00|2669.8|2668.5|2663.7|2662.4|2677.9|2676.6|2660.2|2658.9|2616
1748383200000|2025-05-27 22:00:00|2664.2|2662.9|2661.1|2659.8|2670.9|2669.6|2654.9|2653.6|4126
1748386800000|2025-05-27 23:00:00|2660.9|2659.6|2662.4|2661.1|2666|2664.7|2653.4|2652.1|3247
1748390400000|2025-05-28 00:00:00|2662.1|2660.8|2659.6|2658.3|2662.9|2661.6|2642.6|2641.3|3960
1748394000000|2025-05-28 01:00:00|2659.5|2658.2|2635.8|2634.5|2660.5|2659.2|2633.2|2631.9|3261
1748397600000|2025-05-28 02:00:00|2635.9|2634.6|2639.6|2638.3|2643.5|2642.2|2620.6|2619.3|4178
1748401200000|2025-05-28 03:00:00|2639.4|2638.1|2647|2645.7|2650.7|2649.4|2634.6|2633.3|3670
1748404800000|2025-05-28 04:00:00|2646.6|2645.3|2648.2|2646.9|2653.6|2652.3|2635.5|2634.2|3167
1748408400000|2025-05-28 05:00:00|2648.1|2646.8|2641.3|2640|2648.5|2647.2|2636.3|2635|3131
1748412000000|2025-05-28 06:00:00|2641.1|2639.8|2629.3|2628|2641.3|2640|2625.2|2623.9|4294
1748415600000|2025-05-28 07:00:00|2629.4|2628.1|2637.7|2636.4|2644.3|2643|2626.6|2625.3|3365
1748419200000|2025-05-28 08:00:00|2637.8|2636.5|2644.2|2642.9|2646.6|2645.3|2630.3|2629|4027
1748422800000|2025-05-28 09:00:00|2644.3|2643|2628.4|2627.1|2644.8|2643.5|2623.9|2622.6|4105
1748426400000|2025-05-28 10:00:00|2628.3|2627|2641.7|2640.4|2644|2642.7|2610.3|2609|4156
1748430000000|2025-05-28 11:00:00|2641.8|2640.5|2658.4|2657.1|2659.8|2658.5|2641.6|2640.3|3861
1748433600000|2025-05-28 12:00:00|2658.5|2657.2|2668.2|2666.9|2682|2680.7|2654.2|2652.9|3717
1748437200000|2025-05-28 13:00:00|2668.4|2667.1|2658.6|2657.3|2690.4|2689.1|2656.5|2655.2|6182
1748440800000|2025-05-28 14:00:00|2658.4|2657.1|2629.9|2628.6|2661.6|2660.3|2622.4|2621.1|7498
1748444400000|2025-05-28 15:00:00|2629.8|2628.5|2628.2|2626.9|2641.5|2640.2|2614.9|2613.6|6345
1748448000000|2025-05-28 16:00:00|2628.4|2627.1|2641.7|2640.4|2644.7|2643.4|2627.7|2626.4|5158
1748451600000|2025-05-28 17:00:00|2641.8|2640.5|2654|2652.7|2665.7|2664.4|2641.7|2640.4|4740
1748455200000|2025-05-28 18:00:00|2653.9|2652.6|2637.4|2636.1|2659.1|2657.8|2635.2|2633.9|3659
1748458800000|2025-05-28 19:00:00|2637|2635.7|2619.3|2618|2656.7|2655.4|2617.7|2616.4|4839
1748462400000|2025-05-28 20:00:00|2618.9|2617.6|2635.6|2634.3|2636.5|2635.2|2613.6|2612.3|4906
1748466000000|2025-05-28 21:00:00|2635.7|2634.4|2653.2|2651.9|2660.1|2658.8|2632.4|2631.1|1347
1748469600000|2025-05-28 22:00:00|2653.3|2652|2649.8|2648.5|2654.2|2652.9|2639.3|2638|3004
1748473200000|2025-05-28 23:00:00|2649.9|2648.6|2682.7|2681.4|2687.3|2686|2649.9|2648.6|5721
1748476800000|2025-05-29 00:00:00|2683|2681.7|2722.4|2721.1|2722.5|2721.2|2672.4|2671.1|6492
1748480400000|2025-05-29 01:00:00|2722.5|2721.2|2713.1|2711.8|2723.3|2722|2699.8|2698.5|5217
1748484000000|2025-05-29 02:00:00|2713.2|2711.9|2771.8|2770.5|2788.6|2787.3|2707.2|2705.9|6363
1748487600000|2025-05-29 03:00:00|2771.9|2770.6|2763.9|2762.6|2774.9|2773.6|2748.4|2747.1|5420
1748491200000|2025-05-29 04:00:00|2763.6|2762.3|2729|2727.7|2767.8|2766.5|2704.2|2702.9|5918
1748494800000|2025-05-29 05:00:00|2729.2|2727.9|2724.6|2723.3|2737.9|2736.6|2718.2|2716.9|5017
1748498400000|2025-05-29 06:00:00|2723.9|2722.6|2729.1|2727.8|2733.3|2732|2718|2716.7|3966
1748502000000|2025-05-29 07:00:00|2729.2|2727.9|2732.5|2731.2|2738.4|2737.1|2718.4|2717.1|3908
1748505600000|2025-05-29 08:00:00|2732.6|2731.3|2725.1|2723.8|2733.6|2732.3|2713.7|2712.4|3990
1748509200000|2025-05-29 09:00:00|2724.3|2723|2737.5|2736.2|2740.1|2738.8|2717.6|2716.3|3853
1748512800000|2025-05-29 10:00:00|2737.6|2736.3|2732.2|2730.9|2745.1|2743.8|2726.2|2724.9|4099
1748516400000|2025-05-29 11:00:00|2732.3|2731|2717.2|2715.9|2733|2731.7|2709.8|2708.5|4410
1748520000000|2025-05-29 12:00:00|2717|2715.7|2694.8|2693.5|2720.4|2719.1|2679.5|2678.2|5508
1748523600000|2025-05-29 13:00:00|2694.9|2693.6|2661.7|2660.4|2701|2699.7|2655.1|2653.8|6321
1748527200000|2025-05-29 14:00:00|2661.6|2660.3|2673.3|2672|2676.9|2675.6|2623.7|2622.4|7742
1748530800000|2025-05-29 15:00:00|2673.2|2671.9|2644.4|2643.1|2675.6|2674.3|2640.5|2639.2|6116
1748534400000|2025-05-29 16:00:00|2644.3|2643|2641.2|2639.9|2661|2659.7|2631.7|2630.4|5918
1748538000000|2025-05-29 17:00:00|2641.3|2640|2660|2658.7|2670.4|2669.1|2639.5|2638.2|6077
1748541600000|2025-05-29 18:00:00|2660.1|2658.8|2650.6|2649.3|2674|2672.7|2646.3|2645|4852
1748545200000|2025-05-29 19:00:00|2650.8|2649.5|2651|2649.7|2658.1|2656.8|2630|2628.7|5110
1748548800000|2025-05-29 20:00:00|2651.1|2649.8|2644.8|2643.5|2661.9|2660.6|2641.4|2640.1|3055
1748552400000|2025-05-29 21:00:00|2644.9|2643.6|2661.5|2660.2|2663.4|2662.1|2644.7|2643.4|1406
1748556000000|2025-05-29 22:00:00|2661.6|2660.3|2645.8|2644.5|2669.4|2668.1|2645.8|2644.5|3352
1748559600000|2025-05-29 23:00:00|2645.7|2644.4|2632.1|2630.8|2649.9|2648.6|2620.8|2619.5|4257
1748563200000|2025-05-30 00:00:00|2632|2630.7|2573.9|2572.6|2645.8|2644.5|2560.2|2558.9|6102
1748566800000|2025-05-30 01:00:00|2574.3|2573|2599|2597.7|2609.6|2608.3|2569.9|2568.6|6611
1748570400000|2025-05-30 02:00:00|2598.7|2597.4|2630.8|2629.5|2634.6|2633.3|2598.6|2597.3|4580
1748574000000|2025-05-30 03:00:00|2630.7|2629.4|2632|2630.7|2643.1|2641.8|2627|2625.7|4540
1748577600000|2025-05-30 04:00:00|2632.1|2630.8|2636.1|2634.8|2639.4|2638.1|2622.2|2620.9|4028
1748581200000|2025-05-30 05:00:00|2636|2634.7|2645|2643.7|2650.2|2648.9|2631.2|2629.9|3561
1748584800000|2025-05-30 06:00:00|2644.8|2643.5|2621.6|2620.3|2646|2644.7|2607.9|2606.6|5243
1748588400000|2025-05-30 07:00:00|2621.7|2620.4|2619.6|2618.3|2644.2|2642.9|2616.6|2615.3|5582
1748592000000|2025-05-30 08:00:00|2619.8|2618.5|2618.4|2617.1|2628|2626.7|2609.1|2607.8|5693
1748595600000|2025-05-30 09:00:00|2618.9|2617.6|2616.3|2615|2625|2623.7|2590.1|2588.8|6241
1748599200000|2025-05-30 10:00:00|2616.2|2614.9|2623.1|2621.8|2624.4|2623.1|2604.6|2603.3|4830
1748602800000|2025-05-30 11:00:00|2623|2621.7|2623.3|2622|2629.2|2627.9|2616.3|2615|4480
1748606400000|2025-05-30 12:00:00|2623.2|2621.9|2611.4|2610.1|2627.4|2626.1|2581.2|2579.9|5884
1748610000000|2025-05-30 13:00:00|2611.5|2610.2|2577.7|2576.4|2619.3|2618|2573.8|2572.5|6943
1748613600000|2025-05-30 14:00:00|2577.8|2576.5|2596.9|2595.6|2605.5|2604.2|2577.8|2576.5|6395
1748617200000|2025-05-30 15:00:00|2596.5|2595.2|2599.2|2597.9|2617.5|2616.2|2596.4|2595.1|5941
1748620800000|2025-05-30 16:00:00|2599.3|2598|2541.7|2540.4|2605.2|2603.9|2536.1|2534.8|7540
1748624400000|2025-05-30 17:00:00|2541.8|2540.5|2550.3|2549|2560.7|2559.4|2540.5|2539.2|4749
1748628000000|2025-05-30 18:00:00|2550.4|2549.1|2579|2577.7|2580|2578.7|2548.6|2547.3|4276
1748631600000|2025-05-30 19:00:00|2578.9|2577.6|2575.1|2573.8|2586.1|2584.8|2573.3|2572|3586
1748635200000|2025-05-30 20:00:00|2575.2|2573.9|2576.9|2575.6|2590|2588.7|2566.9|2565.6|2333
1748674800000|2025-05-31 07:00:00|2523|2521.7|2522.6|2521.3|2527|2525.7|2516.5|2515.2|2258
1748678400000|2025-05-31 08:00:00|2522.7|2521.4|2525.4|2524.1|2531.3|2530|2517.3|2516|2875
1748682000000|2025-05-31 09:00:00|2525.5|2524.2|2524.4|2523.1|2530.5|2529.2|2518.6|2517.3|2531
1748685600000|2025-05-31 10:00:00|2524.5|2523.2|2521.2|2519.9|2539.4|2538.1|2510.5|2509.2|4505
1748689200000|2025-05-31 11:00:00|2521.3|2520|2520.8|2519.5|2523|2521.7|2510.7|2509.4|2776
1748692800000|2025-05-31 12:00:00|2520.3|2519|2539.1|2537.8|2539.1|2537.8|2517.7|2516.4|3512
1748696400000|2025-05-31 13:00:00|2539|2537.7|2534.3|2533|2548.5|2547.2|2528.1|2526.8|3863
1748700000000|2025-05-31 14:00:00|2534.2|2532.9|2540.5|2539.2|2545.9|2544.6|2532.8|2531.5|1600
1748703600000|2025-05-31 15:00:00|2544|2542.7|2537.8|2536.5|2551.5|2550.2|2534.2|2532.9|3595
1748707200000|2025-05-31 16:00:00|2537.7|2536.4|2542|2540.7|2549.2|2547.9|2534.6|2533.3|3574
1748710800000|2025-05-31 17:00:00|2542.1|2540.8|2528.8|2527.5|2542.6|2541.3|2525.2|2523.9|3423
1748714400000|2025-05-31 18:00:00|2528.6|2527.3|2541.5|2540.2|2543.6|2542.3|2527.5|2526.2|2533
1748718000000|2025-05-31 19:00:00|2541.6|2540.3|2539|2537.7|2544.2|2542.9|2538|2536.7|2455
1748721600000|2025-05-31 20:00:00|2538.9|2537.6|2543.7|2542.4|2544.1|2542.8|2533.8|2532.5|2473
1748725200000|2025-05-31 21:00:00|2543.8|2542.5|2544.5|2543.2|2551.5|2550.2|2540.9|2539.6|1874
1748728800000|2025-05-31 22:00:00|2544.6|2543.3|2532.2|2530.9|2546.2|2544.9|2532.1|2530.8|3242
1748732400000|2025-05-31 23:00:00|2532.3|2531|2529.5|2528.2|2548|2546.7|2526.4|2525.1|2658
1748736000000|2025-06-01 00:00:00|2529.7|2528.4|2527.1|2525.8|2530.3|2529|2516.9|2515.6|3854
1748739600000|2025-06-01 01:00:00|2527|2525.7|2509|2507.7|2531.6|2530.3|2496.3|2495|3487
1748743200000|2025-06-01 02:00:00|2508.8|2507.5|2508.7|2507.4|2514.8|2513.5|2495.4|2494.1|4122
1748746800000|2025-06-01 03:00:00|2508.8|2507.5|2515|2513.7|2519.6|2518.3|2494.8|2493.5|3235
1748750400000|2025-06-01 04:00:00|2514.9|2513.6|2524.2|2522.9|2528.3|2527|2513.1|2511.8|2412
1748754000000|2025-06-01 05:00:00|2524|2522.7|2520.3|2519|2528.6|2527.3|2517.9|2516.6|2185
1748757600000|2025-06-01 06:00:00|2520.2|2518.9|2514.3|2513|2520.8|2519.5|2510.9|2509.6|2621
1748761200000|2025-06-01 07:00:00|2514.2|2512.9|2510.3|2509|2516.8|2515.5|2507.6|2506.3|2717
1748764800000|2025-06-01 08:00:00|2510.2|2508.9|2507.2|2505.9|2512.2|2510.9|2501|2499.7|3748
1748768400000|2025-06-01 09:00:00|2507.1|2505.8|2493.9|2492.6|2511.9|2510.6|2479.6|2478.3|5592
1748772000000|2025-06-01 10:00:00|2494|2492.7|2495.1|2493.8|2498.1|2496.8|2488.3|2487|3997
1748775600000|2025-06-01 11:00:00|2495|2493.7|2498.7|2497.4|2504.2|2502.9|2492.8|2491.5|2460
1748779200000|2025-06-01 12:00:00|2498.4|2497.1|2485.6|2484.3|2502.9|2501.6|2471.2|2469.9|3749
1748782800000|2025-06-01 13:00:00|2485.5|2484.2|2495.3|2494|2499.9|2498.6|2482.3|2481|2814
1748786400000|2025-06-01 14:00:00|2495.4|2494.1|2511.3|2510|2519.4|2518.1|2495.4|2494.1|3962
1748790000000|2025-06-01 15:00:00|2511.4|2510.1|2524.6|2523.3|2526.3|2525|2505.9|2504.6|3144
1748793600000|2025-06-01 16:00:00|2524.3|2523|2540.3|2539|2548.9|2547.6|2522.5|2521.2|5265
1748797200000|2025-06-01 17:00:00|2540.2|2538.9|2540.8|2539.5|2548.1|2546.8|2536.4|2535.1|3512
1748800800000|2025-06-01 18:00:00|2540.9|2539.6|2521.8|2520.5|2541|2539.7|2496.7|2495.4|4913
1748804400000|2025-06-01 19:00:00|2521.7|2520.4|2530.1|2523.8|2530.8|2526.4|2513.2|2511.9|2722
1748808000000|2025-06-01 20:00:00|2530.2|2523.9|2529.8|2523.5|2540.7|2534.4|2523.8|2517.5|2638
1748811600000|2025-06-01 21:00:00|2529.9|2523.6|2541|2539.7|2542.1|2540.8|2526.3|2523.1|2388
1748815200000|2025-06-01 22:00:00|2540.4|2539.1|2536.5|2535.2|2548.8|2547.5|2534|2532.7|4286
1748818800000|2025-06-01 23:00:00|2536|2534.7|2540.4|2539.1|2546.7|2545.4|2534.5|2533.2|3996
1748822400000|2025-06-02 00:00:00|2540.5|2539.2|2535.6|2534.3|2541.9|2540.6|2528.3|2527|4702
1748826000000|2025-06-02 01:00:00|2535.7|2534.4|2528|2526.7|2543.1|2541.8|2526.7|2525.4|3873
1748829600000|2025-06-02 02:00:00|2528.1|2526.8|2509.9|2508.6|2528.9|2527.6|2508.9|2507.6|3852
1748833200000|2025-06-02 03:00:00|2510.5|2509.2|2497.6|2496.3|2511.6|2510.3|2487|2485.7|4413
1748836800000|2025-06-02 04:00:00|2498.1|2496.8|2493.9|2492.6|2502.9|2501.6|2489.1|2487.8|3635
1748840400000|2025-06-02 05:00:00|2494|2492.7|2494.1|2492.8|2498.6|2497.3|2484.8|2483.5|3945
1748844000000|2025-06-02 06:00:00|2494.2|2492.9|2496.5|2495.2|2501.1|2499.8|2486.1|2484.8|3270
1748847600000|2025-06-02 07:00:00|2496.6|2495.3|2508.1|2506.8|2515|2513.7|2496.3|2495|4591
1748851200000|2025-06-02 08:00:00|2508|2506.7|2495.6|2494.3|2517.2|2515.9|2491.9|2490.6|4762
1748854800000|2025-06-02 09:00:00|2495.7|2494.4|2483|2481.7|2496.2|2494.9|2476.7|2475.4|5184
1748858400000|2025-06-02 10:00:00|2483.1|2481.8|2483.7|2482.4|2491.4|2490.1|2477.6|2476.3|4520
1748862000000|2025-06-02 11:00:00|2483.8|2482.5|2482.3|2481|2490|2488.7|2477.2|2475.9|4304
1748865600000|2025-06-02 12:00:00|2482.2|2480.9|2499.2|2497.9|2499.9|2498.6|2479.2|2477.9|4797
1748869200000|2025-06-02 13:00:00|2499.4|2498.1|2506.4|2505.1|2521.1|2519.8|2489.1|2487.8|5914
1748872800000|2025-06-02 14:00:00|2506.3|2505|2532.6|2531.3|2541.4|2540.1|2497.6|2496.3|6350
1748876400000|2025-06-02 15:00:00|2532.5|2531.2|2545.8|2544.5|2556.1|2554.8|2524.6|2523.3|5105
1748880000000|2025-06-02 16:00:00|2546|2544.7|2548.2|2546.9|2555.1|2553.8|2531.2|2529.9|4541
1748883600000|2025-06-02 17:00:00|2547.8|2546.5|2551.7|2550.4|2554.3|2553|2539.9|2538.6|4498
1748887200000|2025-06-02 18:00:00|2551.8|2550.5|2546|2544.7|2566.4|2565.1|2539.7|2538.4|4110
1748890800000|2025-06-02 19:00:00|2545.8|2544.5|2533.9|2532.6|2550.5|2549.2|2526.7|2525.4|4180
1748894400000|2025-06-02 20:00:00|2533.8|2532.5|2541.6|2540.3|2549.1|2547.8|2533.5|2532.2|3761
1748898000000|2025-06-02 21:00:00|2541.5|2540.2|2561.8|2560.5|2562.6|2561.3|2541.5|2540.2|3467
1748901600000|2025-06-02 22:00:00|2561.7|2560.4|2586.5|2585.2|2586.6|2585.3|2561.7|2560.4|5714
1748905200000|2025-06-02 23:00:00|2586.6|2585.3|2609.2|2607.9|2616.7|2615.4|2584.8|2583.5|5973
1748908800000|2025-06-03 00:00:00|2609.3|2608|2623.8|2622.5|2627.3|2626|2603.5|2602.2|6820
1748912400000|2025-06-03 01:00:00|2623.9|2622.6|2648.2|2646.9|2651.2|2649.9|2618.9|2617.6|5991
1748916000000|2025-06-03 02:00:00|2647.8|2646.5|2617.8|2616.5|2650.3|2649|2615.5|2614.2|4539
1748919600000|2025-06-03 03:00:00|2617.6|2616.3|2605.6|2604.3|2621.1|2619.8|2590.9|2589.6|4096
1748923200000|2025-06-03 04:00:00|2605.5|2604.2|2593.6|2592.3|2606.6|2605.3|2591.7|2590.4|3243
1748926800000|2025-06-03 05:00:00|2593.7|2592.4|2616.2|2614.9|2619.1|2617.8|2593.6|2592.3|2969
1748930400000|2025-06-03 06:00:00|2616.7|2615.4|2620.7|2619.4|2620.8|2619.5|2606.3|2605|2910
1748934000000|2025-06-03 07:00:00|2620.2|2618.9|2612.2|2610.9|2622|2620.7|2609.4|2608.1|2070
1748937600000|2025-06-03 08:00:00|2612.1|2610.8|2609.3|2608|2613.3|2612|2596.3|2595|3101
1748941200000|2025-06-03 09:00:00|2608.8|2607.5|2615.9|2614.6|2620.9|2619.6|2602.8|2601.5|2225
1748944800000|2025-06-03 10:00:00|2616|2614.7|2612.9|2611.6|2621.6|2620.3|2611.7|2610.4|1856
1748948400000|2025-06-03 11:00:00|2613|2611.7|2603.3|2602|2618.3|2617|2602.6|2601.3|2303
1748952000000|2025-06-03 12:00:00|2604.1|2602.8|2611.8|2610.5|2615|2613.7|2599.6|2598.3|2547
1748955600000|2025-06-03 13:00:00|2611.9|2610.6|2628.3|2627|2633.5|2632.2|2608.6|2607.3|4722
1748959200000|2025-06-03 14:00:00|2629.5|2628.2|2651.2|2649.9|2656.6|2655.3|2615.3|2614|5338
1748962800000|2025-06-03 15:00:00|2650.2|2648.9|2625.3|2624|2653.5|2652.2|2618|2616.7|4743
1748966400000|2025-06-03 16:00:00|2626|2624.7|2607.4|2606.1|2626.8|2625.5|2605.3|2604|4142
1748970000000|2025-06-03 17:00:00|2606.5|2605.2|2620.8|2619.5|2630|2628.7|2605|2603.7|3979
1748973600000|2025-06-03 18:00:00|2620.7|2619.4|2620.6|2619.3|2622.6|2621.3|2608.6|2607.3|3655
1748977200000|2025-06-03 19:00:00|2619.8|2618.5|2626.5|2625.2|2630.5|2629.2|2616.7|2615.4|3347
1748980800000|2025-06-03 20:00:00|2626.6|2625.3|2617|2615.7|2626.9|2625.6|2596.1|2594.8|3616
1748984400000|2025-06-03 21:00:00|2617.1|2615.8|2590.6|2589.3|2618.4|2617.1|2581.5|2580.2|4021
1748988000000|2025-06-03 22:00:00|2590.8|2589.5|2606|2604.7|2611.7|2610.4|2588.5|2587.2|4290
1748991600000|2025-06-03 23:00:00|2606.7|2605.4|2595.3|2594|2607.3|2606|2588|2586.7|3059
1748995200000|2025-06-04 00:00:00|2595.4|2594.1|2600.5|2599.2|2604.6|2603.3|2585.1|2583.8|3918
1748998800000|2025-06-04 01:00:00|2600.6|2599.3|2613.8|2612.5|2623.3|2622|2600.1|2598.8|3233
1749002400000|2025-06-04 02:00:00|2613.9|2612.6|2614.3|2613|2622.3|2621|2611.8|2610.5|3083
1749006000000|2025-06-04 03:00:00|2614.2|2612.9|2629.7|2628.4|2642|2640.7|2611.5|2610.2|3278
1749009600000|2025-06-04 04:00:00|2629.6|2628.3|2639.2|2637.9|2640|2638.7|2624.6|2623.3|2821
1749013200000|2025-06-04 05:00:00|2639.4|2638.1|2626.2|2624.9|2646.5|2645.2|2621.1|2619.8|3331
1749016800000|2025-06-04 06:00:00|2626.4|2625.1|2631.9|2630.6|2636|2634.7|2623.4|2622.1|2198
1749020400000|2025-06-04 07:00:00|2631.1|2629.8|2629.7|2628.4|2635.5|2634.2|2624.1|2622.8|3119
1749024000000|2025-06-04 08:00:00|2629.2|2627.9|2642.6|2641.3|2647.6|2646.3|2629.1|2627.8|3545
1749027600000|2025-06-04 09:00:00|2642.7|2641.4|2645.3|2644|2649.8|2648.5|2632.9|2631.6|2772
1749031200000|2025-06-04 10:00:00|2645.4|2644.1|2640.6|2639.3|2651.6|2650.3|2636.6|2635.3|2711
1749034800000|2025-06-04 11:00:00|2640.5|2639.2|2626.1|2624.8|2647|2645.7|2625.8|2624.5|3246
1749038400000|2025-06-04 12:00:00|2626.2|2624.9|2618.2|2616.9|2640.1|2638.8|2616.5|2615.2|3882
1749042000000|2025-06-04 13:00:00|2618.8|2617.5|2616.7|2615.4|2630|2628.7|2610.2|2608.9|4585
1749045600000|2025-06-04 14:00:00|2616.3|2615|2641.6|2640.3|2643.1|2641.8|2595.8|2594.5|4511
1749049200000|2025-06-04 15:00:00|2642.2|2640.9|2669.5|2668.2|2680.5|2679.2|2635.1|2633.8|5930
1749052800000|2025-06-04 16:00:00|2669.6|2668.3|2661.7|2660.4|2670.4|2669.1|2650.6|2649.3|4522
1749056400000|2025-06-04 17:00:00|2661.2|2659.9|2636.6|2635.3|2661.5|2660.2|2632.7|2631.4|4297
1749060000000|2025-06-04 18:00:00|2636.8|2635.5|2630.4|2629.1|2643.5|2642.2|2627.2|2625.9|3590
1749063600000|2025-06-04 19:00:00|2630.3|2629|2625.6|2624.3|2634.4|2633.1|2624.2|2622.9|3229
1749067200000|2025-06-04 20:00:00|2625.3|2624|2607|2605.7|2626.5|2625.2|2600.8|2599.5|3326
1749070800000|2025-06-04 21:00:00|2606.5|2605.2|2620.6|2619.3|2625|2623.7|2601.1|2599.8|2658
1749074400000|2025-06-04 22:00:00|2620.3|2619|2607.1|2605.8|2622.6|2621.3|2605.6|2604.3|3346
1749078000000|2025-06-04 23:00:00|2607.6|2606.3|2609.3|2608|2617.4|2616.1|2601.4|2600.1|3162
1749081600000|2025-06-05 00:00:00|2609.1|2607.8|2613.2|2611.9|2616|2614.7|2603.1|2601.8|3967
1749085200000|2025-06-05 01:00:00|2613.1|2611.8|2610|2608.7|2617.1|2615.8|2606|2604.7|2678
1749088800000|2025-06-05 02:00:00|2609.8|2608.5|2621.3|2620|2629.5|2628.2|2609.8|2608.5|3490
1749092400000|2025-06-05 03:00:00|2621.4|2620.1|2626.3|2625|2633.3|2632|2618.6|2617.3|2847
1749096000000|2025-06-05 04:00:00|2626.4|2625.1|2631.7|2630.4|2635.6|2634.3|2622.9|2621.6|3118
1749099600000|2025-06-05 05:00:00|2632.1|2630.8|2614.9|2613.6|2632.7|2631.4|2609.8|2608.5|3330
1749103200000|2025-06-05 06:00:00|2614.5|2613.2|2605.7|2604.4|2619.2|2617.9|2603.3|2602|3364
1749106800000|2025-06-05 07:00:00|2605.8|2604.5|2605.3|2604|2615.7|2614.4|2602.3|2601|2903
1749110400000|2025-06-05 08:00:00|2605.8|2604.5|2606.7|2605.4|2611.9|2610.6|2599.6|2598.3|3563
1749114000000|2025-06-05 09:00:00|2606.5|2605.2|2611|2609.7|2612.1|2610.8|2602.7|2601.4|2592
1749117600000|2025-06-05 10:00:00|2610.5|2609.2|2597.9|2596.6|2614.9|2613.6|2583.6|2582.3|3479
1749121200000|2025-06-05 11:00:00|2598|2596.7|2609.3|2608|2610.8|2609.5|2594.6|2593.3|3027
1749124800000|2025-06-05 12:00:00|2609.4|2608.1|2632.9|2631.6|2642|2640.7|2606.8|2605.5|4323
1749128400000|2025-06-05 13:00:00|2633|2631.7|2591.3|2590|2637.1|2635.8|2582.2|2580.9|5090
1749132000000|2025-06-05 14:00:00|2591.2|2589.9|2589.2|2587.9|2615.6|2614.3|2564.7|2563.4|6778
1749135600000|2025-06-05 15:00:00|2589.1|2587.8|2590.5|2589.2|2603.5|2602.2|2583.2|2581.9|4549
1749139200000|2025-06-05 16:00:00|2590.7|2589.4|2560.3|2559|2592.9|2591.6|2553.9|2552.6|6933
1749142800000|2025-06-05 17:00:00|2560.4|2559.1|2570.8|2569.5|2578.4|2577.1|2559.6|2558.3|5660
1749146400000|2025-06-05 18:00:00|2570.9|2569.6|2576.9|2575.6|2584.3|2583|2555.7|2554.4|4467
1749150000000|2025-06-05 19:00:00|2577|2575.7|2529.8|2528.5|2579.1|2577.8|2507.8|2506.5|6722
1749153600000|2025-06-05 20:00:00|2529.9|2528.6|2399.6|2398.3|2536|2534.7|2395.4|2394.1|9498
1749157200000|2025-06-05 21:00:00|2399.4|2398.1|2438.5|2437.2|2447.9|2446.6|2393.1|2391.8|7239
1749160800000|2025-06-05 22:00:00|2438.6|2437.3|2431.4|2430.1|2438.6|2437.3|2411.2|2409.9|6523
1749164400000|2025-06-05 23:00:00|2431.5|2430.2|2415.4|2414.1|2437.3|2436|2413|2411.7|5373
1749168000000|2025-06-06 00:00:00|2415.9|2414.6|2427.6|2426.3|2429.4|2428.1|2386.6|2385.3|6990
1749171600000|2025-06-06 01:00:00|2427.5|2426.2|2423|2421.7|2430.3|2429|2418.6|2417.3|4196
1749175200000|2025-06-06 02:00:00|2423.2|2421.9|2436.5|2435.2|2437.5|2436.2|2404.2|2402.9|5171
1749178800000|2025-06-06 03:00:00|2436.9|2435.6|2456.8|2455.5|2458.1|2456.8|2429|2427.7|4010
1749182400000|2025-06-06 04:00:00|2456.9|2455.6|2460.1|2458.8|2464.6|2463.3|2448.4|2447.1|4624
1749186000000|2025-06-06 05:00:00|2460|2458.7|2461.1|2459.8|2466.8|2465.5|2447.9|2446.6|3769
1749189600000|2025-06-06 06:00:00|2461|2459.7|2459.3|2458|2469.1|2467.8|2451.4|2450.1|4301
1749193200000|2025-06-06 07:00:00|2459.9|2458.6|2456.9|2455.6|2468.3|2467|2452.3|2451|4387
1749196800000|2025-06-06 08:00:00|2457|2455.7|2462.7|2461.4|2467.8|2466.5|2455.2|2453.9|3546
1749200400000|2025-06-06 09:00:00|2462.6|2461.3|2469.9|2468.6|2483.3|2482|2461.2|2459.9|3627
1749204000000|2025-06-06 10:00:00|2469.7|2468.4|2483.7|2482.4|2488.1|2486.8|2469.7|2468.4|3347
1749207600000|2025-06-06 11:00:00|2483.4|2482.1|2477.4|2476.1|2494.5|2493.2|2473.8|2472.5|3469
1749211200000|2025-06-06 12:00:00|2477.5|2476.2|2477.8|2476.5|2500.8|2499.5|2469.4|2468.1|4319
1749214800000|2025-06-06 13:00:00|2477.7|2476.4|2505|2503.7|2521.3|2520|2477.7|2476.4|4315
1749218400000|2025-06-06 14:00:00|2505.1|2503.8|2521.3|2520|2525.8|2524.5|2496.3|2495|4982
1749222000000|2025-06-06 15:00:00|2521.4|2520.1|2511.2|2509.9|2532.1|2530.8|2498.2|2496.9|4586
1749225600000|2025-06-06 16:00:00|2511.7|2510.4|2499.3|2498|2519.7|2518.4|2494.7|2493.4|3896
1749229200000|2025-06-06 17:00:00|2499.2|2497.9|2501.3|2500|2504|2502.7|2485.5|2484.2|2684
1749232800000|2025-06-06 18:00:00|2501.4|2500.1|2496.6|2495.3|2506|2504.7|2490.3|2489|2809
1749236400000|2025-06-06 19:00:00|2496.5|2495.2|2486.3|2485|2504.5|2503.2|2485.4|2484.1|3507
1749240000000|2025-06-06 20:00:00|2485.7|2484.4|2502.6|2501.3|2508.3|2507|2484|2482.7|3510
1749279600000|2025-06-07 07:00:00|2503|2501.7|2493.1|2491.8|2503.3|2502|2489.2|2487.9|1587
1749283200000|2025-06-07 08:00:00|2493.2|2491.9|2485.8|2484.5|2494.1|2492.8|2484.4|2483.1|1945
1749286800000|2025-06-07 09:00:00|2485.7|2484.4|2487.8|2486.5|2492.3|2491|2485.3|2484|1525
1749290400000|2025-06-07 10:00:00|2487.9|2486.6|2496.8|2495.5|2498.1|2496.8|2486.4|2485.1|1889
1749294000000|2025-06-07 11:00:00|2496.7|2495.4|2497.4|2496.1|2502.9|2501.6|2494.9|2493.6|1764
1749297600000|2025-06-07 12:00:00|2497.5|2496.2|2499.7|2498.4|2507.8|2506.5|2494.9|2493.6|2553
1749301200000|2025-06-07 13:00:00|2499.9|2498.6|2509.1|2507.8|2515.3|2514|2494.7|2493.4|2618
1749304800000|2025-06-07 14:00:00|2509.2|2507.9|2517.3|2516|2519.6|2518.3|2506.9|2505.6|3382
1749308400000|2025-06-07 15:00:00|2517.4|2516.1|2521.2|2519.9|2525.1|2523.8|2514.4|2513.1|3587
1749312000000|2025-06-07 16:00:00|2521.3|2520|2511.6|2510.3|2526.9|2525.6|2510.6|2509.3|4196
1749315600000|2025-06-07 17:00:00|2511.5|2510.2|2509.5|2508.2|2515.2|2513.9|2508.6|2507.3|2745
1749319200000|2025-06-07 18:00:00|2509.4|2508.1|2518.4|2517.1|2525|2523.7|2509|2507.7|3299
1749322800000|2025-06-07 19:00:00|2518.5|2517.2|2518.8|2517.5|2525.3|2524|2517.7|2516.4|2386
1749326400000|2025-06-07 20:00:00|2518.9|2517.6|2523.5|2522.2|2526.8|2525.5|2518.9|2517.6|1603
1749330000000|2025-06-07 21:00:00|2523.4|2522.1|2524|2522.7|2525.1|2523.8|2519.9|2518.6|1757
1749333600000|2025-06-07 22:00:00|2523.8|2522.5|2537|2535.7|2544.6|2543.3|2521.1|2519.8|3213
1749337200000|2025-06-07 23:00:00|2537.2|2535.9|2526.3|2525|2537.7|2536.4|2524.1|2522.8|2282
1749340800000|2025-06-08 00:00:00|2526.4|2525.1|2519.1|2517.8|2527.7|2526.4|2516.3|2515|2519
1749344400000|2025-06-08 01:00:00|2519.2|2517.9|2520.4|2519.1|2522.7|2521.4|2513|2511.7|2490
1749348000000|2025-06-08 02:00:00|2520.3|2519|2513.6|2512.3|2520.5|2519.2|2513.4|2512.1|2630
1749351600000|2025-06-08 03:00:00|2513.9|2512.6|2513.5|2512.2|2516.5|2515.2|2510.1|2508.8|1726
1749355200000|2025-06-08 04:00:00|2513.4|2512.1|2517.9|2516.6|2521.1|2519.8|2510.2|2508.9|1880
1749358800000|2025-06-08 05:00:00|2518|2516.7|2512.8|2511.5|2518.2|2516.9|2510.4|2509.1|1592
1749362400000|2025-06-08 06:00:00|2513|2511.7|2514.6|2513.3|2518.7|2517.4|2512.6|2511.3|1578
1749366000000|2025-06-08 07:00:00|2514.5|2513.2|2516.3|2515|2518|2516.7|2513|2511.7|1417
1749369600000|2025-06-08 08:00:00|2516.2|2514.9|2518|2516.7|2522.2|2520.9|2516|2514.7|2269
1749373200000|2025-06-08 09:00:00|2518.2|2516.9|2499.3|2498|2518.8|2517.5|2495.7|2494.4|3168
1749376800000|2025-06-08 10:00:00|2499.2|2497.9|2504.9|2503.6|2506.1|2504.8|2494|2492.7|2028
1749380400000|2025-06-08 11:00:00|2505|2503.7|2514.8|2513.5|2518.5|2517.2|2504.7|2503.4|2564
1749384000000|2025-06-08 12:00:00|2515.1|2513.8|2509.2|2507.9|2515.8|2514.5|2501.6|2500.3|2514
1749387600000|2025-06-08 13:00:00|2509.1|2507.8|2510.3|2509|2527.5|2526.2|2507.2|2505.9|2616
1749391200000|2025-06-08 14:00:00|2510.2|2508.9|2516|2514.7|2517.8|2516.5|2505.4|2504.1|3159
1749394800000|2025-06-08 15:00:00|2516.1|2514.8|2516.2|2514.9|2523.3|2522|2513.5|2512.2|3029
1749398400000|2025-06-08 16:00:00|2516.1|2514.8|2529.3|2528|2531.1|2529.8|2514.8|2513.5|3323
1749402000000|2025-06-08 17:00:00|2529.4|2528.1|2524.7|2523.4|2535.7|2534.4|2524.1|2522.8|2795
1749405600000|2025-06-08 18:00:00|2524.6|2523.3|2533.8|2532.5|2535|2533.7|2520.4|2519.1|2709
1749409200000|2025-06-08 19:00:00|2533.6|2532.3|2536.8|2530.5|2541.6|2540.3|2533.5|2527.2|1828
1749412800000|2025-06-08 20:00:00|2536.7|2530.4|2535|2528.7|2541.8|2535.5|2533.3|2527|2220
1749416400000|2025-06-08 21:00:00|2535.1|2528.8|2539.6|2538.3|2549.5|2548.2|2532.7|2528.7|2047
1749420000000|2025-06-08 22:00:00|2539.4|2538.1|2509.3|2508|2541.3|2540|2502.3|2501|4571
1749423600000|2025-06-08 23:00:00|2509.4|2508.1|2510.9|2509.6|2515|2513.7|2502.1|2500.8|3746
1749427200000|2025-06-09 00:00:00|2510.8|2509.5|2506.9|2505.6|2513.1|2511.8|2497.1|2495.8|4352
1749430800000|2025-06-09 01:00:00|2506.8|2505.5|2496.5|2495.2|2506.9|2505.6|2493|2491.7|3173
1749434400000|2025-06-09 02:00:00|2496.6|2495.3|2493.9|2492.6|2506.1|2504.8|2491.7|2490.4|3166
1749438000000|2025-06-09 03:00:00|2493.8|2492.5|2498.1|2496.8|2499.4|2498.1|2483.7|2482.4|2984
1749441600000|2025-06-09 04:00:00|2498|2496.7|2486.7|2485.4|2498.8|2497.5|2485.7|2484.4|1892
1749445200000|2025-06-09 05:00:00|2486.9|2485.6|2482|2480.7|2493.3|2492|2480|2478.7|2346
1749448800000|2025-06-09 06:00:00|2482.1|2480.8|2495.3|2494|2495.4|2494.1|2479.5|2478.2|2472
1749452400000|2025-06-09 07:00:00|2495.1|2493.8|2493|2491.7|2495.1|2493.8|2485.2|2483.9|1674
1749456000000|2025-06-09 08:00:00|2493.1|2491.8|2496.6|2495.3|2498.9|2497.6|2486.2|2484.9|1528
1749459600000|2025-06-09 09:00:00|2496.8|2495.5|2510.5|2509.2|2523.7|2522.4|2492.4|2491.1|3199
1749463200000|2025-06-09 10:00:00|2510.7|2509.4|2536.7|2535.4|2542.2|2540.9|2510.2|2508.9|4567
1749466800000|2025-06-09 11:00:00|2536.6|2535.3|2543|2541.7|2548.6|2547.3|2530.9|2529.6|3487
1749470400000|2025-06-09 12:00:00|2543.4|2542.1|2546.6|2545.3|2550.2|2548.9|2536|2534.7|2396
1749474000000|2025-06-09 13:00:00|2547.2|2545.9|2518.6|2517.3|2547.4|2546.1|2511.5|2510.2|3840
1749477600000|2025-06-09 14:00:00|2519.2|2517.9|2532.4|2531.1|2540.9|2539.6|2515.7|2514.4|3953
1749481200000|2025-06-09 15:00:00|2532.5|2531.2|2535.4|2534.1|2544.6|2543.3|2531|2529.7|3505
1749484800000|2025-06-09 16:00:00|2535.5|2534.2|2560.1|2558.8|2574.3|2573|2535.5|2534.2|3975
1749488400000|2025-06-09 17:00:00|2560|2558.7|2573.1|2571.8|2578.2|2576.9|2558.1|2556.8|4058
1749492000000|2025-06-09 18:00:00|2573.2|2571.9|2585.5|2584.2|2587.3|2586|2569.9|2568.6|3352
1749495600000|2025-06-09 19:00:00|2585.6|2584.3|2581.8|2580.5|2591.4|2590.1|2574.6|2573.3|2992
1749499200000|2025-06-09 20:00:00|2582.6|2581.3|2591.2|2589.9|2593.9|2592.6|2577.3|2576|3339
1749502800000|2025-06-09 21:00:00|2591.1|2589.8|2644.8|2643.5|2650.6|2649.3|2591.1|2589.8|6789
1749506400000|2025-06-09 22:00:00|2645.1|2643.8|2667.4|2666.1|2670.1|2668.8|2643.2|2641.9|5716
1749510000000|2025-06-09 23:00:00|2667.2|2665.9|2681.2|2679.9|2695.3|2694|2659.2|2657.9|6210
1749513600000|2025-06-10 00:00:00|2681.1|2679.8|2700.4|2699.1|2727.9|2726.6|2678.9|2677.6|7139
1749517200000|2025-06-10 01:00:00|2700.2|2698.9|2709.8|2708.5|2716.1|2714.8|2697.6|2696.3|5418
1749520800000|2025-06-10 02:00:00|2709.7|2708.4|2693.8|2692.5|2710.8|2709.5|2679.3|2678|5613
1749524400000|2025-06-10 03:00:00|2693.7|2692.4|2690|2688.7|2695.1|2693.8|2677.1|2675.8|3473
1749528000000|2025-06-10 04:00:00|2690.1|2688.8|2690.5|2689.2|2693.4|2692.1|2686.6|2685.3|4017
1749531600000|2025-06-10 05:00:00|2690.3|2689|2671.7|2670.4|2700.5|2699.2|2666.4|2665.1|4498
1749535200000|2025-06-10 06:00:00|2671.8|2670.5|2677.6|2676.3|2681.1|2679.8|2657.6|2656.3|4015
1749538800000|2025-06-10 07:00:00|2677.5|2676.2|2678.3|2677|2686.7|2685.4|2668|2666.7|3635
1749542400000|2025-06-10 08:00:00|2678.7|2677.4|2674.8|2673.5|2685.6|2684.3|2671.2|2669.9|3488
1749546000000|2025-06-10 09:00:00|2675|2673.7|2693.7|2692.4|2694.6|2693.3|2674.3|2673|3986
1749549600000|2025-06-10 10:00:00|2693.6|2692.3|2696|2694.7|2698.9|2697.6|2682.6|2681.3|3965
1749553200000|2025-06-10 11:00:00|2696.1|2694.8|2774.7|2773.4|2799.4|2798.1|2689.6|2688.3|8335
1749556800000|2025-06-10 12:00:00|2774.8|2773.5|2766.1|2764.8|2779.7|2778.4|2747.5|2746.2|6219
1749560400000|2025-06-10 13:00:00|2766|2764.7|2744.5|2743.2|2778.5|2777.2|2718.6|2717.3|6977
1749564000000|2025-06-10 14:00:00|2744.4|2743.1|2737.2|2735.9|2754.3|2753|2728.5|2727.2|6178
1749567600000|2025-06-10 15:00:00|2736.8|2735.5|2734|2732.7|2754.8|2753.5|2693.5|2692.2|6674
1749571200000|2025-06-10 16:00:00|2734.1|2732.8|2731.9|2730.6|2749.7|2748.4|2730.1|2728.8|5138
1749574800000|2025-06-10 17:00:00|2732|2730.7|2742.1|2740.8|2752.9|2751.6|2731.9|2730.6|4187
1749578400000|2025-06-10 18:00:00|2742|2740.7|2755.4|2754.1|2766.2|2764.9|2733|2731.7|5038
1749582000000|2025-06-10 19:00:00|2755.5|2754.2|2774.7|2773.4|2806.4|2805.1|2755.5|2754.2|6912
1749585600000|2025-06-10 20:00:00|2774.8|2773.5|2775|2773.7|2776.6|2775.3|2754.7|2753.4|5691
1749589200000|2025-06-10 21:00:00|2775.1|2773.8|2773.9|2772.6|2780.9|2779.6|2737.1|2735.8|4528
1749592800000|2025-06-10 22:00:00|2774|2772.7|2803.3|2802|2827.2|2825.9|2773.8|2772.5|7252
1749596400000|2025-06-10 23:00:00|2803.9|2802.6|2817.1|2815.8|2817.6|2816.3|2790|2788.7|6542
1749600000000|2025-06-11 00:00:00|2817.2|2815.9|2796.2|2794.9|2835.2|2833.9|2793.2|2791.9|6419
1749603600000|2025-06-11 01:00:00|2796.1|2794.8|2785.4|2784.1|2799.9|2798.6|2779.2|2777.9|4846
1749607200000|2025-06-11 02:00:00|2785.5|2784.2|2782.3|2781|2803.7|2802.4|2773.4|2772.1|4273
1749610800000|2025-06-11 03:00:00|2782.1|2780.8|2791.9|2790.6|2798.3|2797|2781.4|2780.1|3770
1749614400000|2025-06-11 04:00:00|2792|2790.7|2798.1|2796.8|2804.5|2803.2|2786.9|2785.6|3860
1749618000000|2025-06-11 05:00:00|2798.4|2797.1|2794.6|2793.3|2803.3|2802|2788.4|2787.1|4077
1749621600000|2025-06-11 06:00:00|2794.7|2793.4|2793|2791.7|2798.9|2797.6|2781.2|2779.9|3541
1749625200000|2025-06-11 07:00:00|2793.1|2791.8|2792.7|2791.4|2802.2|2800.9|2788.8|2787.5|3100
1749628800000|2025-06-11 08:00:00|2792.8|2791.5|2770.3|2769|2794.6|2793.3|2766.4|2765.1|3906
1749632400000|2025-06-11 09:00:00|2769.8|2768.5|2760|2758.7|2774.4|2773.1|2755.2|2753.9|4100
1749636000000|2025-06-11 10:00:00|2760.1|2758.8|2772.4|2771.1|2774|2772.7|2758.2|2756.9|3601
1749639600000|2025-06-11 11:00:00|2772.5|2771.2|2773|2771.7|2776.1|2774.8|2762.8|2761.5|3730
1749643200000|2025-06-11 12:00:00|2773.2|2771.9|2805.7|2804.4|2822.7|2821.4|2764.8|2763.5|5473
1749646800000|2025-06-11 13:00:00|2805.8|2804.5|2796.8|2795.5|2819.4|2818.1|2787.2|2785.9|5723
1749650400000|2025-06-11 14:00:00|2796.9|2795.6|2841.4|2840.1|2856.6|2855.3|2792.3|2791|6811
1749654000000|2025-06-11 15:00:00|2841.2|2839.9|2866.6|2865.3|2880.2|2878.9|2830.2|2828.9|7439
1749657600000|2025-06-11 16:00:00|2866.3|2865|2869|2867.7|2875.9|2874.6|2846.8|2845.5|7090
1749661200000|2025-06-11 17:00:00|2868.8|2867.5|2830.8|2829.5|2874.2|2872.9|2828.1|2826.8|6961
1749664800000|2025-06-11 18:00:00|2830.6|2829.3|2823.5|2822.2|2834.7|2833.4|2802.9|2801.6|7098
1749668400000|2025-06-11 19:00:00|2823.4|2822.1|2815.2|2813.9|2827.1|2825.8|2804|2802.7|6051
1749672000000|2025-06-11 20:00:00|2814.7|2813.4|2816.9|2815.6|2827.8|2826.5|2790.6|2789.3|5392
1749675600000|2025-06-11 21:00:00|2817.1|2815.8|2783.4|2782.1|2832.5|2831.2|2777|2775.7|4659
1749679200000|2025-06-11 22:00:00|2783.5|2782.2|2759.5|2758.2|2786.7|2785.4|2744.6|2743.3|7441
1749682800000|2025-06-11 23:00:00|2759.6|2758.3|2772.8|2771.5|2779.4|2778.1|2756.2|2754.9|4923
1749686400000|2025-06-12 00:00:00|2772.7|2771.4|2776.5|2775.2|2785.3|2784|2761.1|2759.8|5862
1749690000000|2025-06-12 01:00:00|2776.7|2775.4|2777.1|2775.8|2779.7|2778.4|2753.2|2751.9|5381
1749693600000|2025-06-12 02:00:00|2777.2|2775.9|2758.9|2757.6|2785.7|2784.4|2757.9|2756.6|5001
1749697200000|2025-06-12 03:00:00|2759.2|2757.9|2766|2764.7|2777.5|2776.2|2747.5|2746.2|4966
1749700800000|2025-06-12 04:00:00|2766.1|2764.8|2763.5|2762.2|2770.5|2769.2|2750.9|2749.6|4990
1749704400000|2025-06-12 05:00:00|2763.4|2762.1|2766|2764.7|2771.2|2769.9|2752.5|2751.2|3624
1749708000000|2025-06-12 06:00:00|2765.9|2764.6|2769.1|2767.8|2777.4|2776.1|2756.3|2755|4123
1749711600000|2025-06-12 07:00:00|2769.4|2768.1|2741.4|2740.1|2774.7|2773.4|2734.4|2733.1|3786
1749715200000|2025-06-12 08:00:00|2741.5|2740.2|2758.2|2756.9|2761.6|2760.3|2733.6|2732.3|4644
1749718800000|2025-06-12 09:00:00|2758.1|2756.8|2753.6|2752.3|2762.9|2761.6|2750|2748.7|3111
1749722400000|2025-06-12 10:00:00|2753.5|2752.2|2751.2|2749.9|2754.8|2753.5|2734.7|2733.4|4128
1749726000000|2025-06-12 11:00:00|2750.9|2749.6|2730.5|2729.2|2754.9|2753.6|2723.5|2722.2|4939
1749729600000|2025-06-12 12:00:00|2730.6|2729.3|2738.1|2736.8|2746.9|2745.6|2713.3|2712|4343
1749733200000|2025-06-12 13:00:00|2737.9|2736.6|2750.6|2749.3|2755.5|2754.2|2733.3|2732|4761
1749736800000|2025-06-12 14:00:00|2750.5|2749.2|2765.9|2764.6|2771.4|2770.1|2748.2|2746.9|4374
1749740400000|2025-06-12 15:00:00|2766|2764.7|2720.8|2719.5|2773.8|2772.5|2715.1|2713.8|6070
1749744000000|2025-06-12 16:00:00|2720.9|2719.6|2744.4|2743.1|2746.4|2745.1|2716.3|2715|5874
1749747600000|2025-06-12 17:00:00|2744.3|2743|2763.1|2761.8|2772.2|2770.9|2741.9|2740.6|4689
1749751200000|2025-06-12 18:00:00|2763.5|2762.2|2736.2|2734.9|2765.2|2763.9|2719.2|2717.9|5747
1749754800000|2025-06-12 19:00:00|2736.3|2735|2696.1|2694.8|2744.9|2743.6|2693.1|2691.8|5783
1749758400000|2025-06-12 20:00:00|2696.6|2695.3|2641.6|2640.3|2704.6|2703.3|2618.7|2617.4|8408
1749762000000|2025-06-12 21:00:00|2641.5|2640.2|2635.6|2634.3|2661.5|2660.2|2632.9|2631.6|6377
1749765600000|2025-06-12 22:00:00|2634.9|2633.6|2641.9|2640.6|2650.7|2649.4|2634.2|2632.9|5643
1749769200000|2025-06-12 23:00:00|2641.2|2639.9|2644.5|2643.2|2660.7|2659.4|2640.1|2638.8|4800
1749772800000|2025-06-13 00:00:00|2644.6|2643.3|2532.4|2531.1|2646.6|2645.3|2500.8|2499.5|7645
1749776400000|2025-06-13 01:00:00|2532.3|2531|2499.7|2498.4|2532.3|2531|2458.6|2457.3|7587
1749780000000|2025-06-13 02:00:00|2499.4|2498.1|2477.9|2476.6|2500.6|2499.3|2440.8|2439.5|7672
1749783600000|2025-06-13 03:00:00|2477.8|2476.5|2516.5|2515.2|2526.6|2525.3|2476.4|2475.1|5449
1749787200000|2025-06-13 04:00:00|2516.6|2515.3|2509.8|2508.5|2520.8|2519.5|2497.2|2495.9|4720
1749790800000|2025-06-13 05:00:00|2509.7|2508.4|2509.1|2507.8|2522|2520.7|2505.2|2503.9|3474
1749794400000|2025-06-13 06:00:00|2509.2|2507.9|2535|2533.7|2535|2533.7|2493.8|2492.5|4061
1749798000000|2025-06-13 07:00:00|2535.1|2533.8|2528.2|2526.9|2543.2|2541.9|2517.7|2516.4|4307
1749801600000|2025-06-13 08:00:00|2528.1|2526.8|2519.8|2518.5|2542.4|2541.1|2512.4|2511.1|5265
1749805200000|2025-06-13 09:00:00|2519.5|2518.2|2523.1|2521.8|2528.2|2526.9|2508.7|2507.4|5191
1749808800000|2025-06-13 10:00:00|2523|2521.7|2534.6|2533.3|2535.9|2534.6|2511.1|2509.8|4483
1749812400000|2025-06-13 11:00:00|2534.7|2533.4|2546.6|2545.3|2546.8|2545.5|2523.9|2522.6|4052
1749816000000|2025-06-13 12:00:00|2546.2|2544.9|2544|2542.7|2564.7|2563.4|2538.2|2536.9|5674
1749819600000|2025-06-13 13:00:00|2543.5|2542.2|2544.7|2543.4|2563.5|2562.2|2536.4|2535.1|5694
1749823200000|2025-06-13 14:00:00|2544.8|2543.5|2539.8|2538.5|2555.8|2554.5|2506.2|2504.9|6588
1749826800000|2025-06-13 15:00:00|2540|2538.7|2553.5|2552.2|2562|2560.7|2532.1|2530.8|6261
1749830400000|2025-06-13 16:00:00|2552.8|2551.5|2564|2562.7|2586.3|2585|2546.6|2545.3|6235
1749834000000|2025-06-13 17:00:00|2563.6|2562.3|2544.7|2543.4|2563.6|2562.3|2523.9|2522.6|5386
1749837600000|2025-06-13 18:00:00|2545|2543.7|2531.1|2529.8|2547.2|2545.9|2511.5|2510.2|5762
1749841200000|2025-06-13 19:00:00|2531|2529.7|2529.2|2527.9|2542.9|2541.6|2522.5|2521.2|5488
1749844800000|2025-06-13 20:00:00|2529|2527.7|2548.7|2547.4|2554.6|2553.3|2525.7|2524.4|4730
1749884400000|2025-06-14 07:00:00|2545.4|2544.1|2539|2537.7|2545.5|2544.2|2528.3|2527|1908
1749888000000|2025-06-14 08:00:00|2538.9|2537.6|2537|2535.7|2539.2|2537.9|2528.4|2527.1|1950
1749891600000|2025-06-14 09:00:00|2537.1|2535.8|2524.3|2523|2537.1|2535.8|2523.5|2522.2|1698
1749895200000|2025-06-14 10:00:00|2524.4|2523.1|2532.9|2531.6|2536.5|2535.2|2520.9|2519.6|1488
1749898800000|2025-06-14 11:00:00|2532.8|2531.5|2540.1|2538.8|2541.3|2540|2532.4|2531.1|1167
1749902400000|2025-06-14 12:00:00|2539.7|2538.4|2538.3|2537|2540.7|2539.4|2530.4|2529.1|1574
1749906000000|2025-06-14 13:00:00|2538.2|2536.9|2536.1|2534.8|2546.9|2545.6|2527.7|2526.4|2041
1749909600000|2025-06-14 14:00:00|2536.3|2535|2531|2529.7|2538.3|2537|2525.5|2524.2|1754
1749913200000|2025-06-14 15:00:00|2530.9|2529.6|2521.2|2519.9|2534.2|2532.9|2506.7|2505.4|4759
1749916800000|2025-06-14 16:00:00|2521.1|2519.8|2499|2497.7|2527.7|2526.4|2494.1|2492.8|5544
1749920400000|2025-06-14 17:00:00|2498.9|2497.6|2512.9|2511.6|2519.5|2518.2|2491.1|2489.8|4699
1749924000000|2025-06-14 18:00:00|2513|2511.7|2509.7|2508.4|2524.6|2523.3|2490.6|2489.3|5495
1749927600000|2025-06-14 19:00:00|2509.9|2508.6|2509|2507.7|2522.5|2521.2|2506.9|2505.6|3995
1749931200000|2025-06-14 20:00:00|2509.4|2508.1|2510.8|2509.5|2514.8|2513.5|2498.5|2497.2|3646
1749934800000|2025-06-14 21:00:00|2510.7|2509.4|2529.5|2528.2|2535.9|2534.6|2507.9|2506.6|2640
1749938400000|2025-06-14 22:00:00|2529.4|2528.1|2527.9|2526.6|2534.6|2533.3|2519.5|2518.2|2299
1749942000000|2025-06-14 23:00:00|2528|2526.7|2532.4|2531.1|2540.8|2539.5|2527.6|2526.3|1524
1749945600000|2025-06-15 00:00:00|2532.5|2531.2|2539.1|2537.8|2542.1|2540.8|2530.4|2529.1|1866
1749949200000|2025-06-15 01:00:00|2539|2537.7|2530.7|2529.4|2540.7|2539.4|2526.7|2525.4|2451
1749952800000|2025-06-15 02:00:00|2530.9|2529.6|2530.9|2529.6|2539.5|2538.2|2529.7|2528.4|1620
1749956400000|2025-06-15 03:00:00|2531|2529.7|2532|2530.7|2536.2|2534.9|2529.5|2528.2|1323
1749960000000|2025-06-15 04:00:00|2531.9|2530.6|2544.8|2543.5|2547.2|2545.9|2531.2|2529.9|1349
1749963600000|2025-06-15 05:00:00|2544.6|2543.3|2552.6|2551.3|2553.1|2551.8|2537.1|2535.8|1714
1749967200000|2025-06-15 06:00:00|2552.7|2551.4|2537.4|2536.1|2553.9|2552.6|2535.2|2533.9|1891
1749970800000|2025-06-15 07:00:00|2537.3|2536|2530.2|2528.9|2537.6|2536.3|2524.4|2523.1|2046
1749974400000|2025-06-15 08:00:00|2530.4|2529.1|2522.2|2520.9|2531.3|2530|2520.2|2518.9|1825
1749978000000|2025-06-15 09:00:00|2522.1|2520.8|2511.6|2510.3|2522.1|2520.8|2510|2508.7|2350
1749981600000|2025-06-15 10:00:00|2511.7|2510.4|2521.6|2520.3|2524.9|2523.6|2511.2|2509.9|1709
1749985200000|2025-06-15 11:00:00|2521.5|2520.2|2517.1|2515.8|2524.5|2523.2|2512.9|2511.6|1573
1749988800000|2025-06-15 12:00:00|2517.2|2515.9|2527.1|2525.8|2527.9|2526.6|2517.1|2515.8|1755
1749992400000|2025-06-15 13:00:00|2527|2525.7|2544.2|2542.9|2545.7|2544.4|2523.7|2522.4|3010
1749996000000|2025-06-15 14:00:00|2544.3|2543|2550|2548.7|2555.3|2554|2537.4|2536.1|3491
1749999600000|2025-06-15 15:00:00|2549.9|2548.6|2542.8|2541.5|2554.1|2552.8|2539.9|2538.6|3136
1750003200000|2025-06-15 16:00:00|2542.9|2541.6|2552.6|2551.3|2555.8|2554.5|2537.3|2536|2780
1750006800000|2025-06-15 17:00:00|2552.5|2551.2|2554.9|2553.6|2559.6|2558.3|2545.6|2544.3|2450
1750010400000|2025-06-15 18:00:00|2554.7|2553.4|2549.8|2548.5|2555.6|2554.3|2542|2540.7|1934
1750014000000|2025-06-15 19:00:00|2549.6|2548.3|2540.3|2534|2554.1|2552.8|2535|2528.7|2641
1750017600000|2025-06-15 20:00:00|2540.4|2534.1|2506.6|2500.3|2540.5|2534.2|2495.7|2489.4|4693
1750021200000|2025-06-15 21:00:00|2506.5|2500.2|2518.3|2517|2519.3|2518|2498.6|2496.5|3731
1750024800000|2025-06-15 22:00:00|2518.1|2516.8|2545.5|2544.2|2550.8|2549.5|2514.7|2513.4|5876
1750028400000|2025-06-15 23:00:00|2545.4|2544.1|2548.4|2547.1|2550.7|2549.4|2540.4|2539.1|4420
1750032000000|2025-06-16 00:00:00|2548.3|2547|2545.7|2544.4|2553.1|2551.8|2539.5|2538.2|4283
1750035600000|2025-06-16 01:00:00|2545.6|2544.3|2555.3|2554|2559.8|2558.5|2516.1|2514.8|5579
1750039200000|2025-06-16 02:00:00|2555.4|2554.1|2575.2|2573.9|2579.5|2578.2|2555.3|2554|6390
1750042800000|2025-06-16 03:00:00|2575.3|2574|2569.4|2568.1|2576.5|2575.2|2566.4|2565.1|4236
1750046400000|2025-06-16 04:00:00|2569.5|2568.2|2576.7|2575.4|2579.1|2577.8|2567.5|2566.2|5365
1750050000000|2025-06-16 05:00:00|2576.6|2575.3|2608.3|2607|2621.5|2620.2|2574.3|2573|5891
1750053600000|2025-06-16 06:00:00|2608.2|2606.9|2608.6|2607.3|2621.1|2619.8|2604.3|2603|5087
1750057200000|2025-06-16 07:00:00|2608.5|2607.2|2629.7|2628.4|2638.9|2637.6|2608.5|2607.2|4740
1750060800000|2025-06-16 08:00:00|2629.4|2628.1|2631.2|2629.9|2632.4|2631.1|2622.6|2621.3|4660
1750064400000|2025-06-16 09:00:00|2631.3|2630|2622.4|2621.1|2631.8|2630.5|2619.7|2618.4|3907
1750068000000|2025-06-16 10:00:00|2622.7|2621.4|2617.9|2616.6|2633.9|2632.6|2611.3|2610|3725
1750071600000|2025-06-16 11:00:00|2618|2616.7|2617.8|2616.5|2621.2|2619.9|2593.2|2591.9|4204
1750075200000|2025-06-16 12:00:00|2617.7|2616.4|2616.2|2614.9|2620.1|2618.8|2605.9|2604.6|3977
1750078800000|2025-06-16 13:00:00|2616.3|2615|2641|2639.7|2646.6|2645.3|2609.3|2608|5060
1750082400000|2025-06-16 14:00:00|2640.8|2639.5|2640.9|2639.6|2658.9|2657.6|2628.5|2627.2|5149
1750086000000|2025-06-16 15:00:00|2640.8|2639.5|2633.2|2631.9|2648.4|2647.1|2629.9|2628.6|4676
1750089600000|2025-06-16 16:00:00|2633.3|2632|2637.1|2635.8|2647|2645.7|2628.9|2627.6|2991
1750093200000|2025-06-16 17:00:00|2637|2635.7|2635|2633.7|2643.7|2642.4|2630.4|2629.1|3493
1750096800000|2025-06-16 18:00:00|2635.1|2633.8|2655.5|2654.2|2656|2654.7|2633.4|2632.1|2919
1750100400000|2025-06-16 19:00:00|2655.4|2654.1|2662.1|2660.8|2671.4|2670.1|2646.3|2645|4469
1750104000000|2025-06-16 20:00:00|2662|2660.7|2671.6|2670.3|2681.3|2680|2645.6|2644.3|4018
1750107600000|2025-06-16 21:00:00|2671.3|2670|2650.3|2649|2672.7|2671.4|2646.3|2645|2122
1750111200000|2025-06-16 22:00:00|2650.5|2649.2|2571.9|2570.6|2659.1|2657.8|2546.7|2545.4|6442
1750114800000|2025-06-16 23:00:00|2571.8|2570.5|2545.9|2544.6|2597.1|2595.8|2536.8|2535.5|7608
1750118400000|2025-06-17 00:00:00|2545.4|2544.1|2588.6|2587.3|2589.5|2588.2|2525.9|2524.6|8431
1750122000000|2025-06-17 01:00:00|2588.7|2587.4|2582|2580.7|2592.7|2591.4|2574.7|2573.4|6022
1750125600000|2025-06-17 02:00:00|2581.9|2580.6|2610|2608.7|2616.7|2615.4|2559.4|2558.1|5884
1750129200000|2025-06-17 03:00:00|2609.9|2608.6|2608.3|2607|2618.9|2617.6|2602.1|2600.8|5537
1750132800000|2025-06-17 04:00:00|2608.4|2607.1|2593|2591.7|2611.8|2610.5|2588.4|2587.1|5174
1750136400000|2025-06-17 05:00:00|2592.9|2591.6|2580.8|2579.5|2599.4|2598.1|2577.5|2576.2|4769
1750140000000|2025-06-17 06:00:00|2580.9|2579.6|2583.2|2581.9|2589.7|2588.4|2576|2574.7|5457
1750143600000|2025-06-17 07:00:00|2583.1|2581.8|2583.3|2582|2587.7|2586.4|2571.6|2570.3|5420
1750147200000|2025-06-17 08:00:00|2583.2|2581.9|2572.5|2571.2|2586.6|2585.3|2567.5|2566.2|4682
1750150800000|2025-06-17 09:00:00|2572.6|2571.3|2567.6|2566.3|2577|2575.7|2562.4|2561.1|5244
1750154400000|2025-06-17 10:00:00|2567.7|2566.4|2557.8|2556.5|2570.2|2568.9|2546.6|2545.3|5822
1750158000000|2025-06-17 11:00:00|2557.7|2556.4|2553|2551.7|2557.9|2556.6|2542.7|2541.4|4630
1750161600000|2025-06-17 12:00:00|2553.1|2551.8|2548.8|2547.5|2560.4|2559.1|2546.7|2545.4|5195
1750165200000|2025-06-17 13:00:00|2548.7|2547.4|2554|2552.7|2564.7|2563.4|2547.3|2546|5980
1750168800000|2025-06-17 14:00:00|2554.2|2552.9|2534.7|2533.4|2568.5|2567.2|2530.1|2528.8|6586
1750172400000|2025-06-17 15:00:00|2534.1|2532.8|2499.7|2498.4|2541.5|2540.2|2484|2482.7|7932
1750176000000|2025-06-17 16:00:00|2499.6|2498.3|2462.4|2461.1|2503.3|2502|2460.6|2459.3|8212
1750179600000|2025-06-17 17:00:00|2462.3|2461|2468.4|2467.1|2487.6|2486.3|2455.1|2453.8|7717
1750183200000|2025-06-17 18:00:00|2467.8|2466.5|2498.3|2497|2498.4|2497.1|2465.4|2464.1|6512
1750186800000|2025-06-17 19:00:00|2498.2|2496.9|2529.3|2528|2543.9|2542.6|2498|2496.7|7067
1750190400000|2025-06-17 20:00:00|2529.4|2528.1|2511.8|2510.5|2535.2|2533.9|2507.7|2506.4|6012
1750194000000|2025-06-17 21:00:00|2511.7|2510.4|2521|2519.7|2526.7|2525.4|2504.5|2503.2|4874
1750197600000|2025-06-17 22:00:00|2521.1|2519.8|2495.1|2493.8|2522|2520.7|2493|2491.7|5252
1750201200000|2025-06-17 23:00:00|2495.2|2493.9|2510.9|2509.6|2520.4|2519.1|2494.3|2493|4163
1750204800000|2025-06-18 00:00:00|2511|2509.7|2526.9|2525.6|2530.1|2528.8|2506.9|2505.6|5222
1750208400000|2025-06-18 01:00:00|2526.8|2525.5|2520.4|2519.1|2536.5|2535.2|2519.4|2518.1|4584
1750212000000|2025-06-18 02:00:00|2520.5|2519.2|2515.8|2514.5|2530.6|2529.3|2515.5|2514.2|4020
1750215600000|2025-06-18 03:00:00|2515.9|2514.6|2528.7|2527.4|2532.7|2531.4|2513.3|2512|3635
1750219200000|2025-06-18 04:00:00|2528.6|2527.3|2537.6|2536.3|2546.7|2545.4|2526.3|2525|3708
1750222800000|2025-06-18 05:00:00|2538.2|2536.9|2538.2|2536.9|2544.2|2542.9|2534.6|2533.3|3401
1750226400000|2025-06-18 06:00:00|2538.3|2537|2525.1|2523.8|2541.8|2540.5|2520.5|2519.2|3580
1750230000000|2025-06-18 07:00:00|2524.9|2523.6|2534.4|2533.1|2534.5|2533.2|2519|2517.7|4253
1750233600000|2025-06-18 08:00:00|2534.1|2532.8|2534.3|2533|2548.9|2547.6|2527.8|2526.5|4609
1750237200000|2025-06-18 09:00:00|2534.2|2532.9|2527.7|2526.4|2541.5|2540.2|2522.1|2520.8|3849
1750240800000|2025-06-18 10:00:00|2527.8|2526.5|2495.9|2494.6|2529.8|2528.5|2489.5|2488.2|5955
1750244400000|2025-06-18 11:00:00|2495.8|2494.5|2514.8|2513.5|2517.7|2516.4|2491.9|2490.6|6195
1750248000000|2025-06-18 12:00:00|2514.7|2513.4|2494.7|2493.4|2517|2515.7|2493.2|2491.9|5370
1750251600000|2025-06-18 13:00:00|2494.8|2493.5|2503|2501.7|2506.2|2504.9|2467.9|2466.6|6682
1750255200000|2025-06-18 14:00:00|2503.1|2501.8|2506.2|2504.9|2539.7|2538.4|2495|2493.7|8015
1750258800000|2025-06-18 15:00:00|2506.1|2504.8|2509.9|2508.6|2521.4|2520.1|2492|2490.7|6704
1750262400000|2025-06-18 16:00:00|2509.8|2508.5|2501.2|2499.9|2515.7|2514.4|2496.5|2495.2|5690
1750266000000|2025-06-18 17:00:00|2501.1|2499.8|2497.6|2496.3|2504.4|2503.1|2468.7|2467.4|5427
1750269600000|2025-06-18 18:00:00|2497.9|2496.6|2476.7|2475.4|2518.7|2517.4|2474.2|2472.9|8605
1750273200000|2025-06-18 19:00:00|2476.9|2475.6|2493.2|2491.9|2510.8|2509.5|2472|2470.7|7946
1750276800000|2025-06-18 20:00:00|2493.4|2492.1|2529.7|2528.4|2537.8|2536.5|2483.7|2482.4|5036
1750280400000|2025-06-18 21:00:00|2529.8|2528.5|2529.4|2528.1|2538|2536.7|2511.6|2510.3|4889
1750284000000|2025-06-18 22:00:00|2529.3|2528|2526.2|2524.9|2535.1|2533.8|2521|2519.7|2799
1750287600000|2025-06-18 23:00:00|2526.5|2525.2|2525.9|2524.6|2534.5|2533.2|2516|2514.7|1802
1750291200000|2025-06-19 00:00:00|2525.8|2524.5|2530.1|2528.8|2547.9|2546.6|2514.4|2513.1|3571
1750294800000|2025-06-19 01:00:00|2530.2|2528.9|2515.7|2514.4|2531.4|2530.1|2508.6|2507.3|3535
1750298400000|2025-06-19 02:00:00|2515.8|2514.5|2515.3|2514|2527.7|2526.4|2508.7|2507.4|2572
1750302000000|2025-06-19 03:00:00|2515.2|2513.9|2526.3|2525|2526.9|2525.6|2515.1|2513.8|1913
1750305600000|2025-06-19 04:00:00|2526.4|2525.1|2525.2|2523.9|2526.6|2525.3|2515.4|2514.1|1238
1750309200000|2025-06-19 05:00:00|2525|2523.7|2523|2521.7|2532|2530.7|2521.7|2520.4|2732
1750312800000|2025-06-19 06:00:00|2522.9|2521.6|2520|2518.7|2528.2|2526.9|2517.8|2516.5|1854
1750316400000|2025-06-19 07:00:00|2520.1|2518.8|2520.1|2518.8|2526.6|2525.3|2518.7|2517.4|1876
1750320000000|2025-06-19 08:00:00|2520.2|2518.9|2524.6|2523.3|2531.2|2529.9|2520.1|2518.8|2044
1750323600000|2025-06-19 09:00:00|2524.5|2523.2|2539.2|2537.9|2542.9|2541.6|2523|2521.7|2842
1750327200000|2025-06-19 10:00:00|2539.1|2537.8|2539.4|2538.1|2545.4|2544.1|2534.6|2533.3|3287
1750330800000|2025-06-19 11:00:00|2539.2|2537.9|2532.8|2531.5|2539.3|2538|2528.1|2526.8|2284
1750334400000|2025-06-19 12:00:00|2532.9|2531.6|2526.6|2525.3|2537.7|2536.4|2520.9|2519.6|2047
1750338000000|2025-06-19 13:00:00|2526.5|2525.2|2511.1|2509.8|2527|2525.7|2508.3|2507|2589
1750341600000|2025-06-19 14:00:00|2511|2509.7|2497.9|2496.6|2523.1|2521.8|2496.2|2494.9|3309
1750345200000|2025-06-19 15:00:00|2498.5|2497.2|2493.8|2492.5|2506.2|2504.9|2491.3|2490|3138
1750348800000|2025-06-19 16:00:00|2493.9|2492.6|2488.7|2487.4|2504.7|2503.4|2486|2484.7|2510
1750352400000|2025-06-19 17:00:00|2488.8|2487.5|2509.2|2507.9|2523.6|2522.3|2487.6|2486.3|3259
1750356000000|2025-06-19 18:00:00|2509|2507.7|2505.6|2504.3|2518.6|2517.3|2500.3|2499|2106
1750359600000|2025-06-19 19:00:00|2505.7|2504.4|2505.6|2504.3|2511.7|2510.4|2499|2497.7|2038
1750363200000|2025-06-19 20:00:00|2505.7|2504.4|2507.8|2506.5|2517.2|2515.9|2504|2502.7|2090
1750366800000|2025-06-19 21:00:00|2507.7|2506.4|2510.9|2509.6|2515.9|2514.6|2505.5|2504.2|1195
1750370400000|2025-06-19 22:00:00|2511|2509.7|2524.6|2523.3|2533.1|2531.8|2510.9|2509.6|3642
1750374000000|2025-06-19 23:00:00|2524.5|2523.2|2522.1|2520.8|2530.8|2529.5|2520.1|2518.8|3465
1750377600000|2025-06-20 00:00:00|2522|2520.7|2526.4|2525.1|2532.3|2531|2521.1|2519.8|3340
1750381200000|2025-06-20 01:00:00|2526.7|2525.4|2528.3|2527|2531.1|2529.8|2517.5|2516.2|2894
1750384800000|2025-06-20 02:00:00|2528.1|2526.8|2518.9|2517.6|2529|2527.7|2515.1|2513.8|1987
1750388400000|2025-06-20 03:00:00|2518.8|2517.5|2518|2516.7|2524.1|2522.8|2513.5|2512.2|1684
1750392000000|2025-06-20 04:00:00|2517.7|2516.4|2504.9|2503.6|2521.2|2519.9|2504.8|2503.5|2058
1750395600000|2025-06-20 05:00:00|2505|2503.7|2516.7|2515.4|2517.1|2515.8|2504.7|2503.4|1650
1750399200000|2025-06-20 06:00:00|2516.6|2515.3|2522.1|2520.8|2525.1|2523.8|2516.6|2515.3|1171
1750402800000|2025-06-20 07:00:00|2522|2520.7|2550|2548.7|2551.2|2549.9|2520.2|2518.9|3260
1750406400000|2025-06-20 08:00:00|2550.4|2549.1|2554.2|2552.9|2569.8|2568.5|2544.5|2543.2|5230
1750410000000|2025-06-20 09:00:00|2554.3|2553|2554.1|2552.8|2556.5|2555.2|2546.3|2545|2908
1750413600000|2025-06-20 10:00:00|2554.2|2552.9|2553.7|2552.4|2558.6|2557.3|2548.5|2547.2|2052
1750417200000|2025-06-20 11:00:00|2553.6|2552.3|2550.6|2549.3|2556.6|2555.3|2542.7|2541.4|2662
1750420800000|2025-06-20 12:00:00|2550.7|2549.4|2552.9|2551.6|2559.1|2557.8|2548.4|2547.1|2680
1750424400000|2025-06-20 13:00:00|2553|2551.7|2537.1|2535.8|2560.3|2559|2530.4|2529.1|4118
1750428000000|2025-06-20 14:00:00|2536.9|2535.6|2490.9|2489.6|2541.7|2540.4|2490.6|2489.3|6174
1750431600000|2025-06-20 15:00:00|2491.1|2489.8|2494.8|2493.5|2509.5|2508.2|2488.7|2487.4|5116
1750435200000|2025-06-20 16:00:00|2494.9|2493.6|2483.6|2482.3|2497.2|2495.9|2477.7|2476.4|5600
1750438800000|2025-06-20 17:00:00|2483.3|2482|2420.4|2419.1|2488.4|2487.1|2368.7|2367.4|8715
1750442400000|2025-06-20 18:00:00|2420.3|2419|2420.8|2419.5|2435|2433.7|2414.1|2412.8|5807
1750446000000|2025-06-20 19:00:00|2420.7|2419.4|2415.6|2414.3|2425|2423.7|2396.8|2395.5|5087
1750449600000|2025-06-20 20:00:00|2415.7|2414.4|2429.8|2428.5|2438.6|2437.3|2415.6|2414.3|3515
1750489200000|2025-06-21 07:00:00|2426.2|2424.9|2427.9|2426.6|2429.1|2427.8|2421.5|2420.2|754
1750492800000|2025-06-21 08:00:00|2428.1|2426.8|2442.5|2441.2|2444.8|2443.5|2424.7|2423.4|1033
1750496400000|2025-06-21 09:00:00|2442.4|2441.1|2445.4|2444.1|2449.1|2447.8|2433.3|2432|1604
1750500000000|2025-06-21 10:00:00|2446.1|2444.8|2440.1|2438.8|2448.3|2447|2432.7|2431.4|1675
1750503600000|2025-06-21 11:00:00|2440|2438.7|2443.8|2442.5|2447|2445.7|2437.2|2435.9|1117
1750507200000|2025-06-21 12:00:00|2443.7|2442.4|2436.9|2435.6|2446.1|2444.8|2435.6|2434.3|917
1750510800000|2025-06-21 13:00:00|2437|2435.7|2421.4|2420.1|2444.2|2442.9|2414.7|2413.4|2420
1750514400000|2025-06-21 14:00:00|2421.5|2420.2|2420.7|2419.4|2435|2433.7|2415.4|2414.1|4143
1750518000000|2025-06-21 15:00:00|2420.6|2419.3|2424.7|2423.4|2428.5|2427.2|2413.9|2412.6|3054
1750521600000|2025-06-21 16:00:00|2424.5|2423.2|2417.4|2416.1|2429|2427.7|2414.9|2413.6|2777
1750525200000|2025-06-21 17:00:00|2417.5|2416.2|2400.3|2399|2425.2|2423.9|2397.7|2396.4|3345
1750528800000|2025-06-21 18:00:00|2400.4|2399.1|2388.2|2386.9|2412.5|2411.2|2385.7|2384.4|3497
1750532400000|2025-06-21 19:00:00|2388.5|2387.2|2385.5|2384.2|2400.8|2399.5|2382.9|2381.6|4324
1750536000000|2025-06-21 20:00:00|2385.6|2384.3|2404.3|2403|2409.5|2408.2|2379.6|2378.3|4396
1750539600000|2025-06-21 21:00:00|2404.4|2403.1|2283|2281.7|2406.3|2405|2243.3|2242|7485
1750543200000|2025-06-21 22:00:00|2282.2|2280.9|2287.8|2286.5|2308.2|2306.9|2280|2278.7|6552
1750546800000|2025-06-21 23:00:00|2287.9|2286.6|2296.8|2295.5|2313.5|2312.2|2218.4|2217.1|8571
1750550400000|2025-06-22 00:00:00|2296.9|2295.6|2295.8|2294.5|2314.9|2313.6|2257.2|2255.9|9246
1750554000000|2025-06-22 01:00:00|2295.6|2294.3|2267.8|2266.5|2302.1|2300.8|2266.6|2265.3|6009
1750557600000|2025-06-22 02:00:00|2267.9|2266.6|2266.7|2265.4|2286.1|2284.8|2248.8|2247.5|7612
1750561200000|2025-06-22 03:00:00|2266.6|2265.3|2265.9|2264.6|2276.3|2275|2252.5|2251.2|5508
1750564800000|2025-06-22 04:00:00|2265.8|2264.5|2283.4|2282.1|2289.7|2288.4|2263.1|2261.8|3826
1750568400000|2025-06-22 05:00:00|2283.3|2282|2290.2|2288.9|2294.9|2293.6|2280.3|2279|2914
1750572000000|2025-06-22 06:00:00|2290.1|2288.8|2288.4|2287.1|2299|2297.7|2285.1|2283.8|2908
1750575600000|2025-06-22 07:00:00|2288.3|2287|2271.9|2270.6|2289.9|2288.6|2269.4|2268.1|3053
1750579200000|2025-06-22 08:00:00|2271.8|2270.5|2275.8|2274.5|2279.1|2277.8|2265.3|2264|3278
1750582800000|2025-06-22 09:00:00|2275.7|2274.4|2242.9|2241.6|2281.2|2279.9|2238.4|2237.1|5532
1750586400000|2025-06-22 10:00:00|2243|2241.7|2260.6|2259.3|2266|2264.7|2240.3|2239|4013
1750590000000|2025-06-22 11:00:00|2260.4|2259.1|2274.5|2273.2|2280.9|2279.6|2259.7|2258.4|2770
1750593600000|2025-06-22 12:00:00|2274.4|2273.1|2281.2|2279.9|2287.9|2286.6|2266.8|2265.5|3475
1750597200000|2025-06-22 13:00:00|2281.3|2280|2200.9|2199.6|2286|2284.7|2164.2|2162.9|9122
1750600800000|2025-06-22 14:00:00|2200.5|2199.2|2202.1|2200.8|2212.8|2211.5|2157.8|2156.5|9206
1750604400000|2025-06-22 15:00:00|2202|2200.7|2176|2174.7|2208.3|2207|2170.2|2168.9|5762
1750608000000|2025-06-22 16:00:00|2175.9|2174.6|2197.8|2196.5|2199|2197.7|2174.8|2173.5|6268
1750611600000|2025-06-22 17:00:00|2197.9|2196.6|2193.5|2192.2|2220.4|2219.1|2187.5|2186.2|5188
1750615200000|2025-06-22 18:00:00|2193.6|2192.3|2183.8|2182.5|2199.7|2198.4|2180.5|2179.2|3673
1750618800000|2025-06-22 19:00:00|2183.6|2182.3|2187.4|2181.1|2193.3|2190.1|2172.3|2171|3793
1750622400000|2025-06-22 20:00:00|2187.5|2181.2|2191.1|2184.8|2200.4|2194.1|2117.3|2111|8709
1750626000000|2025-06-22 21:00:00|2191.4|2185.1|2180|2178.7|2199.3|2195.1|2174.9|2173.6|5380
1750629600000|2025-06-22 22:00:00|2179.7|2178.4|2235.1|2233.8|2237.1|2235.8|2178.3|2177|7331
1750633200000|2025-06-22 23:00:00|2235.2|2233.9|2228.7|2227.4|2238|2236.7|2220.7|2219.4|5279
1750636800000|2025-06-23 00:00:00|2228.6|2227.3|2242.2|2240.9|2260.8|2259.5|2223.4|2222.1|6198
1750640400000|2025-06-23 01:00:00|2242.6|2241.3|2247.3|2246|2249.3|2248|2226.9|2225.6|4771
1750644000000|2025-06-23 02:00:00|2247.4|2246.1|2240.4|2239.1|2249.3|2248|2234.9|2233.6|4180
1750647600000|2025-06-23 03:00:00|2241.1|2239.8|2236.3|2235|2245.3|2244|2233.1|2231.8|4165
1750651200000|2025-06-23 04:00:00|2235.8|2234.5|2235.3|2234|2245|2243.7|2229|2227.7|4018
1750654800000|2025-06-23 05:00:00|2235.2|2233.9|2247.9|2246.6|2251.2|2249.9|2234.9|2233.6|4051
1750658400000|2025-06-23 06:00:00|2248.1|2246.8|2252|2250.7|2256|2254.7|2234.8|2233.5|4603
1750662000000|2025-06-23 07:00:00|2252.5|2251.2|2259.9|2258.6|2275.6|2274.3|2252.1|2250.8|4915
1750665600000|2025-06-23 08:00:00|2259.8|2258.5|2263.4|2262.1|2275.5|2274.2|2258.1|2256.8|5300
1750669200000|2025-06-23 09:00:00|2263.3|2262|2253|2251.7|2263.4|2262.1|2245.1|2243.8|4223
1750672800000|2025-06-23 10:00:00|2253.1|2251.8|2248.5|2247.2|2254.2|2252.9|2240.1|2238.8|4001
1750676400000|2025-06-23 11:00:00|2248.8|2247.5|2254.7|2253.4|2259.2|2257.9|2242.7|2241.4|3729
1750680000000|2025-06-23 12:00:00|2254.8|2253.5|2267.7|2266.4|2268.3|2267|2246.7|2245.4|4206
1750683600000|2025-06-23 13:00:00|2267.6|2266.3|2295.9|2294.6|2301.4|2300.1|2234.2|2232.9|7975
1750687200000|2025-06-23 14:00:00|2296.3|2295|2275.3|2274|2313.9|2312.6|2273.3|2272|8045
1750690800000|2025-06-23 15:00:00|2275.5|2274.2|2249.8|2248.5|2289.8|2288.5|2249.3|2248|7049
1750694400000|2025-06-23 16:00:00|2249.7|2248.4|2223.1|2221.8|2253.6|2252.3|2190.6|2189.3|8981
1750698000000|2025-06-23 17:00:00|2223.2|2221.9|2276.8|2275.5|2288.2|2286.9|2218.6|2217.3|9732
1750701600000|2025-06-23 18:00:00|2276.4|2275.1|2307.6|2306.3|2313.8|2312.5|2274.6|2273.3|8030
1750705200000|2025-06-23 19:00:00|2307.4|2306.1|2315.4|2314.1|2326|2324.7|2297.2|2295.9|6207
1750708800000|2025-06-23 20:00:00|2315|2313.7|2348.5|2347.2|2380.4|2379.1|2305.9|2304.6|7565
1750712400000|2025-06-23 21:00:00|2349.2|2347.9|2343.1|2341.8|2365.4|2364.1|2337.5|2336.2|4407
1750716000000|2025-06-23 22:00:00|2343.2|2341.9|2408.9|2407.6|2439.5|2438.2|2342.3|2341|8902
1750719600000|2025-06-23 23:00:00|2409.7|2408.4|2412.9|2411.6|2431.6|2430.3|2407.5|2406.2|5655
1750723200000|2025-06-24 00:00:00|2413|2411.7|2404.3|2403|2420.4|2419.1|2394.6|2393.3|3830
1750726800000|2025-06-24 01:00:00|2404.1|2402.8|2415.6|2414.3|2419.2|2417.9|2397.9|2396.6|3652
1750730400000|2025-06-24 02:00:00|2415.4|2414.1|2393.6|2392.3|2415.6|2414.3|2391.2|2389.9|3474
1750734000000|2025-06-24 03:00:00|2393.5|2392.2|2400.3|2399|2412.6|2411.3|2393.1|2391.8|3042
1750737600000|2025-06-24 04:00:00|2400.2|2398.9|2405.5|2404.2|2408.8|2407.5|2394.4|2393.1|2844
1750741200000|2025-06-24 05:00:00|2405.6|2404.3|2421.7|2420.4|2426.8|2425.5|2403|2401.7|3661
1750744800000|2025-06-24 06:00:00|2421.8|2420.5|2428.3|2427|2436|2434.7|2412.6|2411.3|3824
1750748400000|2025-06-24 07:00:00|2427.5|2426.2|2394.9|2393.6|2431|2429.7|2393|2391.7|4457
1750752000000|2025-06-24 08:00:00|2394.7|2393.4|2404.7|2403.4|2413.9|2412.6|2378|2376.7|4751
1750755600000|2025-06-24 09:00:00|2404.3|2403|2417.4|2416.1|2449.1|2447.8|2400.7|2399.4|4239
1750759200000|2025-06-24 10:00:00|2416.9|2415.6|2415.5|2414.2|2425.3|2424|2408.4|2407.1|3338
1750762800000|2025-06-24 11:00:00|2415.6|2414.3|2410.8|2409.5|2422.3|2421|2399.4|2398.1|3576
1750766400000|2025-06-24 12:00:00|2410.7|2409.4|2415.7|2414.4|2420.3|2419|2404.4|2403.1|4014
1750770000000|2025-06-24 13:00:00|2415.6|2414.3|2423.5|2422.2|2433|2431.7|2406.3|2405|6127
1750773600000|2025-06-24 14:00:00|2423.3|2422|2432.4|2431.1|2441.5|2440.2|2422|2420.7|6542
1750777200000|2025-06-24 15:00:00|2433.2|2431.9|2439.6|2438.3|2455.4|2454.1|2426.7|2425.4|5865
1750780800000|2025-06-24 16:00:00|2439.7|2438.4|2480.7|2479.4|2483.3|2482|2435.6|2434.3|6047
1750784400000|2025-06-24 17:00:00|2480.9|2479.6|2459.2|2457.9|2482.6|2481.3|2445.7|2444.4|5634
1750788000000|2025-06-24 18:00:00|2459.3|2458|2437.2|2435.9|2465.4|2464.1|2436.4|2435.1|4283
1750791600000|2025-06-24 19:00:00|2436.7|2435.4|2436.2|2434.9|2443|2441.7|2419.1|2417.8|3934
1750795200000|2025-06-24 20:00:00|2436.1|2434.8|2450.7|2449.4|2452.1|2450.8|2432|2430.7|3609
1750798800000|2025-06-24 21:00:00|2450.4|2449.1|2447.3|2446|2451.2|2449.9|2437.8|2436.5|2617
1750802400000|2025-06-24 22:00:00|2447.2|2445.9|2443.2|2441.9|2447.2|2445.9|2435.6|2434.3|3629
1750806000000|2025-06-24 23:00:00|2443|2441.7|2449.9|2448.6|2450.3|2449|2431.8|2430.5|4080
1750809600000|2025-06-25 00:00:00|2449.7|2448.4|2459.8|2458.5|2462.6|2461.3|2438.4|2437.1|5682
1750813200000|2025-06-25 01:00:00|2459.7|2458.4|2462.6|2461.3|2466.5|2465.2|2446.8|2445.5|5606
1750816800000|2025-06-25 02:00:00|2462.7|2461.4|2453.1|2451.8|2469.6|2468.3|2451.8|2450.5|5084
1750820400000|2025-06-25 03:00:00|2453.6|2452.3|2446.3|2445|2462.3|2461|2445.1|2443.8|4672
1750824000000|2025-06-25 04:00:00|2445.7|2444.4|2436.8|2435.5|2449.2|2447.9|2430.6|2429.3|2767
1750827600000|2025-06-25 05:00:00|2436.7|2435.4|2431|2429.7|2441.5|2440.2|2425.5|2424.2|2900
1750831200000|2025-06-25 06:00:00|2431.1|2429.8|2446.2|2444.9|2446.6|2445.3|2427.9|2426.6|3170
1750834800000|2025-06-25 07:00:00|2446.1|2444.8|2445.9|2444.6|2452.6|2451.3|2441.7|2440.4|3967
1750838400000|2025-06-25 08:00:00|2446|2444.7|2440.8|2439.5|2447.8|2446.5|2426.7|2425.4|3599
1750842000000|2025-06-25 09:00:00|2440.9|2439.6|2422.5|2421.2|2450.1|2448.8|2409.5|2408.2|5162
1750845600000|2025-06-25 10:00:00|2422.4|2421.1|2428.4|2427.1|2433.2|2431.9|2416|2414.7|4222
1750849200000|2025-06-25 11:00:00|2427.7|2426.4|2430.3|2429|2431.9|2430.6|2414.8|2413.5|2609
1750852800000|2025-06-25 12:00:00|2430.4|2429.1|2430.2|2428.9|2431.2|2429.9|2416.9|2415.6|2122
1750856400000|2025-06-25 13:00:00|2430.3|2429|2436.9|2435.6|2447.4|2446.1|2425.2|2423.9|4945
1750860000000|2025-06-25 14:00:00|2437|2435.7|2433.5|2432.2|2444.7|2443.4|2391.1|2389.8|6483
1750863600000|2025-06-25 15:00:00|2433.3|2432|2407.7|2406.4|2434.1|2432.8|2399.4|2398.1|5634
1750867200000|2025-06-25 16:00:00|2407.6|2406.3|2411.9|2410.6|2422.4|2421.1|2403|2401.7|4573
1750870800000|2025-06-25 17:00:00|2412|2410.7|2424.6|2423.3|2433|2431.7|2408.5|2407.2|4657
1750874400000|2025-06-25 18:00:00|2424.4|2423.1|2419.9|2418.6|2425.7|2424.4|2413.1|2411.8|3659
1750878000000|2025-06-25 19:00:00|2420.2|2418.9|2434.1|2432.8|2440.6|2439.3|2419.8|2418.5|4235
1750881600000|2025-06-25 20:00:00|2434.2|2432.9|2440.9|2439.6|2443|2441.7|2427.4|2426.1|2343
1750885200000|2025-06-25 21:00:00|2440.1|2438.8|2432.2|2430.9|2455.5|2454.2|2429|2427.7|2389
1750888800000|2025-06-25 22:00:00|2431.6|2430.3|2417.6|2416.3|2431.6|2430.3|2412.1|2410.8|2490
1750892400000|2025-06-25 23:00:00|2418.2|2416.9|2420.2|2418.9|2420.8|2419.5|2409.5|2408.2|3300
1750896000000|2025-06-26 00:00:00|2420.3|2419|2428.7|2427.4|2430.1|2428.8|2418.7|2417.4|3434
1750899600000|2025-06-26 01:00:00|2428.5|2427.2|2460.6|2459.3|2475.6|2474.3|2421.1|2419.8|4677
1750903200000|2025-06-26 02:00:00|2461.3|2460|2495.1|2493.8|2501.9|2500.6|2461|2459.7|4822
1750906800000|2025-06-26 03:00:00|2494.8|2493.5|2490.4|2489.1|2521.4|2520.1|2484.4|2483.1|4842
1750910400000|2025-06-26 04:00:00|2491|2489.7|2482.1|2480.8|2493.3|2492|2472.8|2471.5|3933
1750914000000|2025-06-26 05:00:00|2482.5|2481.2|2477.3|2476|2485.6|2484.3|2468.8|2467.5|3946
1750917600000|2025-06-26 06:00:00|2477.2|2475.9|2489.2|2487.9|2491|2489.7|2474.9|2473.6|3441
1750921200000|2025-06-26 07:00:00|2488.5|2487.2|2491.4|2490.1|2501.7|2500.4|2481.6|2480.3|3274
1750924800000|2025-06-26 08:00:00|2491.3|2490|2488.3|2487|2501.9|2500.6|2485.9|2484.6|2655
1750928400000|2025-06-26 09:00:00|2488.4|2487.1|2464.8|2463.5|2490.7|2489.4|2464.2|2462.9|3379
1750932000000|2025-06-26 10:00:00|2464.6|2463.3|2452.3|2451|2468.8|2467.5|2448.5|2447.2|2877
1750935600000|2025-06-26 11:00:00|2452.4|2451.1|2451.8|2450.5|2455.6|2454.3|2442.7|2441.4|3568
1750939200000|2025-06-26 12:00:00|2452|2450.7|2441.3|2440|2456.3|2455|2435.4|2434.1|4004
1750942800000|2025-06-26 13:00:00|2441.4|2440.1|2434.9|2433.6|2447.7|2446.4|2426.2|2424.9|4733
1750946400000|2025-06-26 14:00:00|2434.8|2433.5|2448|2446.7|2460.8|2459.5|2423.9|2422.6|5481
1750950000000|2025-06-26 15:00:00|2447.9|2446.6|2434.8|2433.5|2450.8|2449.5|2411|2409.7|5196
1750953600000|2025-06-26 16:00:00|2434.7|2433.4|2428.9|2427.6|2438.6|2437.3|2419.6|2418.3|3508
1750957200000|2025-06-26 17:00:00|2429|2427.7|2421.8|2420.5|2437.3|2436|2421.2|2419.9|3723
1750960800000|2025-06-26 18:00:00|2421.9|2420.6|2426.6|2425.3|2438.9|2437.6|2419.5|2418.2|4293
1750964400000|2025-06-26 19:00:00|2426.7|2425.4|2437.3|2436|2444|2442.7|2423.9|2422.6|3780
1750968000000|2025-06-26 20:00:00|2437|2435.7|2447|2445.7|2458.8|2457.5|2431.5|2430.2|3126
1750971600000|2025-06-26 21:00:00|2447.1|2445.8|2415.5|2414.2|2447.1|2445.8|2395.8|2394.5|4120
1750975200000|2025-06-26 22:00:00|2415.3|2414|2414.7|2413.4|2425.7|2424.4|2413.3|2412|3057
1750978800000|2025-06-26 23:00:00|2414.8|2413.5|2417.4|2416.1|2419.1|2417.8|2407.6|2406.3|3365
1750982400000|2025-06-27 00:00:00|2417.2|2415.9|2402.2|2400.9|2422.8|2421.5|2401.4|2400.1|3485
1750986000000|2025-06-27 01:00:00|2401.7|2400.4|2427.5|2426.2|2433.3|2432|2384.1|2382.8|4366
1750989600000|2025-06-27 02:00:00|2427.6|2426.3|2438.9|2437.6|2441.2|2439.9|2424.8|2423.5|3480
1750993200000|2025-06-27 03:00:00|2439|2437.7|2448.1|2446.8|2450|2448.7|2434.6|2433.3|3522
1750996800000|2025-06-27 04:00:00|2448.2|2446.9|2451.2|2449.9|2454.8|2453.5|2441.1|2439.8|2943
1751000400000|2025-06-27 05:00:00|2451.3|2450|2441.4|2440.1|2454.1|2452.8|2436.2|2434.9|2588
1751004000000|2025-06-27 06:00:00|2441.1|2439.8|2449.9|2448.6|2452.3|2451|2437.9|2436.6|3894
1751007600000|2025-06-27 07:00:00|2449.8|2448.5|2443.9|2442.6|2460.8|2459.5|2439|2437.7|4288
1751011200000|2025-06-27 08:00:00|2444|2442.7|2449.8|2448.5|2464.6|2463.3|2436.8|2435.5|4460
1751014800000|2025-06-27 09:00:00|2449.7|2448.4|2462.3|2461|2464.1|2462.8|2443.7|2442.4|3983
1751018400000|2025-06-27 10:00:00|2462.1|2460.8|2447.7|2446.4|2462.9|2461.6|2446.9|2445.6|2511
1751022000000|2025-06-27 11:00:00|2447.3|2446|2448.5|2447.2|2456.4|2455.1|2444|2442.7|2525
1751025600000|2025-06-27 12:00:00|2448.6|2447.3|2431|2429.7|2458|2456.7|2428.3|2427|3505
1751029200000|2025-06-27 13:00:00|2430.9|2429.6|2429.2|2427.9|2438.1|2436.8|2418.5|2417.2|3468
1751032800000|2025-06-27 14:00:00|2429.4|2428.1|2424.5|2423.2|2438.8|2437.5|2415.2|2413.9|3724
1751036400000|2025-06-27 15:00:00|2424.4|2423.1|2439.7|2438.4|2444.4|2443.1|2421|2419.7|4058
1751040000000|2025-06-27 16:00:00|2440.3|2439|2434.6|2433.3|2450.3|2449|2433.3|2432|4534
1751043600000|2025-06-27 17:00:00|2434.4|2433.1|2406.3|2405|2435|2433.7|2397|2395.7|4564
1751047200000|2025-06-27 18:00:00|2406.2|2404.9|2396.2|2394.9|2409.4|2408.1|2389.5|2388.2|3985
1751050800000|2025-06-27 19:00:00|2396|2394.7|2413.8|2412.5|2418.5|2417.2|2393.8|2392.5|3738
1751054400000|2025-06-27 20:00:00|2413.9|2412.6|2425.6|2424.3|2428.7|2427.4|2412.6|2411.3|2161
1751094000000|2025-06-28 07:00:00|2428.9|2427.6|2433.3|2432|2434.9|2433.6|2426.1|2424.8|916
1751097600000|2025-06-28 08:00:00|2433.4|2432.1|2426.1|2424.8|2434|2432.7|2421.4|2420.1|1084
1751101200000|2025-06-28 09:00:00|2425.9|2424.6|2428.6|2427.3|2430|2428.7|2421.7|2420.4|577
1751104800000|2025-06-28 10:00:00|2428.5|2427.2|2427.5|2426.2|2431.3|2430|2425.3|2424|471
1751108400000|2025-06-28 11:00:00|2427.6|2426.3|2428.9|2427.6|2430.2|2428.9|2427.6|2426.3|354
1751112000000|2025-06-28 12:00:00|2429|2427.7|2427.7|2426.4|2429.7|2428.4|2424.4|2423.1|459
1751115600000|2025-06-28 13:00:00|2427.8|2426.5|2424.5|2423.2|2430.8|2429.5|2421.6|2420.3|776
1751119200000|2025-06-28 14:00:00|2424.4|2423.1|2427.3|2426|2428.9|2427.6|2424.3|2423|439
1751122800000|2025-06-28 15:00:00|2427.2|2425.9|2438|2436.7|2443.2|2441.9|2424.8|2423.5|823
1751126400000|2025-06-28 16:00:00|2437.9|2436.6|2436|2434.7|2444.5|2443.2|2433.2|2431.9|2227
1751130000000|2025-06-28 17:00:00|2436.1|2434.8|2445.5|2444.2|2449.1|2447.8|2434.9|2433.6|1220
1751133600000|2025-06-28 18:00:00|2445.6|2444.3|2438.6|2437.3|2446|2444.7|2434.3|2433|1158
1751137200000|2025-06-28 19:00:00|2438.7|2437.4|2434.8|2433.5|2441.3|2440|2433.8|2432.5|826
1751140800000|2025-06-28 20:00:00|2434.6|2433.3|2431.2|2429.9|2436.4|2435.1|2428.9|2427.6|658
1751144400000|2025-06-28 21:00:00|2431.3|2430|2438.2|2436.9|2439.5|2438.2|2430.7|2429.4|538
1751148000000|2025-06-28 22:00:00|2438.1|2436.8|2442.1|2440.8|2443|2441.7|2435.7|2434.4|1056
1751151600000|2025-06-28 23:00:00|2442.2|2440.9|2437.5|2436.2|2443.7|2442.4|2437.1|2435.8|700
1751155200000|2025-06-29 00:00:00|2437.3|2436|2440.2|2438.9|2444.1|2442.8|2433.6|2432.3|886
1751158800000|2025-06-29 01:00:00|2440.1|2438.8|2431.1|2429.8|2440.2|2438.9|2429.9|2428.6|721
1751162400000|2025-06-29 02:00:00|2431.2|2429.9|2433.5|2432.2|2434.8|2433.5|2426.7|2425.4|708
1751166000000|2025-06-29 03:00:00|2433.4|2432.1|2429.5|2428.2|2434.5|2433.2|2428.5|2427.2|568
1751169600000|2025-06-29 04:00:00|2429.6|2428.3|2431.1|2429.8|2432.9|2431.6|2428.5|2427.2|512
1751173200000|2025-06-29 05:00:00|2431|2429.7|2435.2|2433.9|2436.2|2434.9|2429.1|2427.8|574
1751176800000|2025-06-29 06:00:00|2435.3|2434|2438.2|2436.9|2438.9|2437.6|2433.9|2432.6|369
1751180400000|2025-06-29 07:00:00|2438.3|2437|2441.6|2440.3|2441.6|2440.3|2436.7|2435.4|517
1751184000000|2025-06-29 08:00:00|2441.7|2440.4|2444.8|2443.5|2448.4|2447.1|2439.5|2438.2|827
1751187600000|2025-06-29 09:00:00|2444.9|2443.6|2449.3|2448|2458.7|2457.4|2440.4|2439.1|1216
1751191200000|2025-06-29 10:00:00|2449.5|2448.2|2457.8|2456.5|2459.6|2458.3|2449|2447.7|1355
1751194800000|2025-06-29 11:00:00|2457.9|2456.6|2463.5|2462.2|2464.4|2463.1|2454.8|2453.5|1154
1751198400000|2025-06-29 12:00:00|2463.4|2462.1|2456.3|2455|2464.5|2463.2|2450.8|2449.5|1482
1751202000000|2025-06-29 13:00:00|2456.2|2454.9|2448.2|2446.9|2457.8|2456.5|2447.8|2446.5|1331
1751205600000|2025-06-29 14:00:00|2448.3|2447|2441.8|2440.5|2453.1|2451.8|2438|2436.7|1652
1751209200000|2025-06-29 15:00:00|2441.9|2440.6|2438|2436.7|2445.9|2444.6|2434.8|2433.5|1259
1751212800000|2025-06-29 16:00:00|2438.1|2436.8|2440.5|2439.2|2441.4|2440.1|2431.3|2430|1427
1751216400000|2025-06-29 17:00:00|2440.4|2439.1|2440.4|2439.1|2441.6|2440.3|2434|2432.7|834
1751220000000|2025-06-29 18:00:00|2440.2|2438.9|2439.1|2437.8|2443.9|2442.6|2435.8|2434.5|797
1751223600000|2025-06-29 19:00:00|2439.2|2437.9|2441.6|2435.3|2443.1|2438.7|2435|2432.9|561
1751227200000|2025-06-29 20:00:00|2441.5|2435.2|2436.3|2430|2442.6|2436.3|2436.3|2430|583
1751230800000|2025-06-29 21:00:00|2436.1|2429.8|2432.5|2431.2|2439.7|2438.4|2414.1|2412.8|2713
1751234400000|2025-06-29 22:00:00|2432.6|2431.3|2502.8|2501.5|2511.1|2509.8|2431.9|2430.6|6368
1751238000000|2025-06-29 23:00:00|2502.9|2501.6|2501.3|2500|2525.8|2524.5|2496.3|2495|4492
1751241600000|2025-06-30 00:00:00|2501.6|2500.3|2519.8|2518.5|2524.7|2523.4|2501|2499.7|4348
1751245200000|2025-06-30 01:00:00|2519.9|2518.6|2511.9|2510.6|2520.9|2519.6|2505.6|2504.3|3470
1751248800000|2025-06-30 02:00:00|2511.8|2510.5|2502.3|2501|2512.6|2511.3|2500.7|2499.4|2455
1751252400000|2025-06-30 03:00:00|2502.2|2500.9|2500.6|2499.3|2505.9|2504.6|2496.5|2495.2|2112
1751256000000|2025-06-30 04:00:00|2500.8|2499.5|2496.9|2495.6|2506.7|2505.4|2496.6|2495.3|2205
1751259600000|2025-06-30 05:00:00|2496.7|2495.4|2504.6|2503.3|2504.6|2503.3|2494.5|2493.2|679
1751263200000|2025-06-30 06:00:00|2504.5|2503.2|2466.1|2464.8|2504.9|2503.6|2458.5|2457.2|1656
1751266800000|2025-06-30 07:00:00|2466|2464.7|2482.2|2480.9|2484.3|2483|2462.1|2460.8|1674
1751270400000|2025-06-30 08:00:00|2482.3|2481|2470.2|2468.9|2487.6|2486.3|2467.8|2466.5|1422
1751274000000|2025-06-30 09:00:00|2470.1|2468.8|2453.4|2452.1|2478.1|2476.8|2452.4|2451.1|1661
1751277600000|2025-06-30 10:00:00|2453.3|2452|2457.8|2456.5|2459.2|2457.9|2448.4|2447.1|1388
1751281200000|2025-06-30 11:00:00|2457.5|2456.2|2459.7|2458.4|2468.4|2467.1|2454.7|2453.4|1202
1751284800000|2025-06-30 12:00:00|2459.6|2458.3|2461.4|2460.1|2466.4|2465.1|2459.3|2458|1626
1751288400000|2025-06-30 13:00:00|2461.3|2460|2463.4|2462.1|2475.8|2474.5|2460.8|2459.5|2581
1751292000000|2025-06-30 14:00:00|2463.6|2462.3|2439.5|2438.2|2470.9|2469.6|2434.9|2433.6|2883
1751295600000|2025-06-30 15:00:00|2439.7|2438.4|2476|2474.7|2488.3|2487|2437.3|2436|3313
1751299200000|2025-06-30 16:00:00|2476.1|2474.8|2476.8|2475.5|2483.3|2482|2463.3|2462|2134
1751302800000|2025-06-30 17:00:00|2476.9|2475.6|2489.4|2488.1|2498.2|2496.9|2475.8|2474.5|1811
1751306400000|2025-06-30 18:00:00|2489.3|2488|2487.5|2486.2|2499.3|2498|2481.2|2479.9|1776
1751310000000|2025-06-30 19:00:00|2487.4|2486.1|2518.1|2516.8|2519.5|2518.2|2487|2485.7|2598
1751313600000|2025-06-30 20:00:00|2517.6|2516.3|2503.9|2502.6|2523.3|2522|2503.3|2502|1937
1751317200000|2025-06-30 21:00:00|2504.2|2502.9|2489.1|2487.8|2505.5|2504.2|2485|2483.7|985
1751320800000|2025-06-30 22:00:00|2489.2|2487.9|2492.9|2491.6|2497.5|2496.2|2486.9|2485.6|1189
1751324400000|2025-06-30 23:00:00|2492.1|2490.8|2486.7|2485.4|2495.7|2494.4|2486.2|2484.9|608
1751328000000|2025-07-01 00:00:00|2486.8|2485.5|2494.8|2493.5|2497.4|2496.1|2478.9|2477.6|1292
1751331600000|2025-07-01 01:00:00|2494.7|2493.4|2489.9|2488.6|2501.4|2500.1|2489.2|2487.9|945
1751335200000|2025-07-01 02:00:00|2489.8|2488.5|2484.9|2483.6|2496.9|2495.6|2483.8|2482.5|1401
1751338800000|2025-07-01 03:00:00|2485|2483.7|2487.1|2485.8|2489.2|2487.9|2480.7|2479.4|848
1751342400000|2025-07-01 04:00:00|2487|2485.7|2462.5|2461.2|2487.2|2485.9|2462.1|2460.8|930
1751346000000|2025-07-01 05:00:00|2462.6|2461.3|2462.8|2461.5|2467.9|2466.6|2453.7|2452.4|1093
1751349600000|2025-07-01 06:00:00|2462.4|2461.1|2461|2459.7|2463.8|2462.5|2458.7|2457.4|581
1751353200000|2025-07-01 07:00:00|2461.3|2460|2466.2|2464.9|2469.6|2468.3|2447.8|2446.5|1060
1751356800000|2025-07-01 08:00:00|2466.5|2465.2|2454.2|2452.9|2466.5|2465.2|2452.9|2451.6|975
1751360400000|2025-07-01 09:00:00|2453.7|2452.4|2458.1|2456.8|2460|2458.7|2452.1|2450.8|715
1751364000000|2025-07-01 10:00:00|2458|2456.7|2457.3|2456|2462.5|2461.2|2451.6|2450.3|824
1751367600000|2025-07-01 11:00:00|2457.2|2455.9|2450.6|2449.3|2459.9|2458.6|2444.8|2443.5|832
1751371200000|2025-07-01 12:00:00|2450.5|2449.2|2438.8|2437.5|2454.5|2453.2|2437.3|2436|1243
1751374800000|2025-07-01 13:00:00|2438.9|2437.6|2445|2443.7|2448.9|2447.6|2427.2|2425.9|2762
1751378400000|2025-07-01 14:00:00|2444.5|2443.2|2421.6|2420.3|2457.7|2456.4|2409.3|2408|4165
1751382000000|2025-07-01 15:00:00|2421.5|2420.2|2424.9|2423.6|2433.2|2431.9|2417.9|2416.6|2365
1751385600000|2025-07-01 16:00:00|2425.1|2423.8|2425.9|2424.6|2432.6|2431.3|2420.7|2419.4|1724
1751389200000|2025-07-01 17:00:00|2426|2424.7|2433.3|2432|2434.6|2433.3|2420.1|2418.8|1225
1751392800000|2025-07-01 18:00:00|2433.6|2432.3|2411.5|2410.2|2434.5|2433.2|2402.5|2401.2|1048
1751396400000|2025-07-01 19:00:00|2411.2|2409.9|2404.5|2403.2|2423.1|2421.8|2404.4|2403.1|1766
1751400000000|2025-07-01 20:00:00|2404.6|2403.3|2416.4|2415.1|2418.8|2417.5|2396.5|2395.2|1201
1751403600000|2025-07-01 21:00:00|2416.3|2415|2407.7|2406.4|2419.2|2417.9|2405.7|2404.4|986
1751407200000|2025-07-01 22:00:00|2407.6|2406.3|2401.9|2400.6|2414.3|2413|2400.8|2399.5|936
1751410800000|2025-07-01 23:00:00|2402|2400.7|2406.4|2405.1|2406.8|2405.5|2388.5|2387.2|939
1751414400000|2025-07-02 00:00:00|2406.2|2404.9|2399.4|2398.1|2410.6|2409.3|2399.2|2397.9|1065
1751418000000|2025-07-02 01:00:00|2399.5|2398.2|2412.1|2410.8|2412.3|2411|2376.6|2375.3|1663
1751421600000|2025-07-02 02:00:00|2412.3|2411|2418.9|2417.6|2419.3|2418|2408.4|2407.1|977
1751425200000|2025-07-02 03:00:00|2419.1|2417.8|2431.6|2430.3|2432.3|2431|2418.1|2416.8|938
1751428800000|2025-07-02 04:00:00|2431.5|2430.2|2440.8|2439.5|2441.7|2440.4|2427|2425.7|1052
1751432400000|2025-07-02 05:00:00|2440.9|2439.6|2445.6|2444.3|2447.6|2446.3|2435.8|2434.5|1021
1751436000000|2025-07-02 06:00:00|2445.4|2444.1|2453.2|2451.9|2454.2|2452.9|2439.8|2438.5|1383
1751439600000|2025-07-02 07:00:00|2453.3|2452|2448.5|2447.2|2454.8|2453.5|2444.2|2442.9|1013
1751443200000|2025-07-02 08:00:00|2448.6|2447.3|2450.6|2449.3|2456.8|2455.5|2446.1|2444.8|992
1751446800000|2025-07-02 09:00:00|2450.7|2449.4|2450.3|2449|2454.6|2453.3|2447.5|2446.2|704
1751450400000|2025-07-02 10:00:00|2450.4|2449.1|2454.8|2453.5|2455.3|2454|2445.8|2444.5|739
1751454000000|2025-07-02 11:00:00|2454.6|2453.3|2447|2445.7|2461|2459.7|2443.9|2442.6|1389
1751457600000|2025-07-02 12:00:00|2447.1|2445.8|2439.5|2438.2|2448.8|2447.5|2433.1|2431.8|1213
1751461200000|2025-07-02 13:00:00|2439.6|2438.3|2450.9|2449.6|2459.7|2458.4|2438.9|2437.6|2328
1751464800000|2025-07-02 14:00:00|2450.8|2449.5|2471.7|2470.4|2473.2|2471.9|2450.1|2448.8|3115
1751468400000|2025-07-02 15:00:00|2471.6|2470.3|2500.8|2499.5|2503|2501.7|2471.1|2469.8|3548
1751472000000|2025-07-02 16:00:00|2500.9|2499.6|2562.9|2561.6|2564.9|2563.6|2497.7|2496.4|4968
1751475600000|2025-07-02 17:00:00|2563|2561.7|2568.7|2567.4|2590.3|2589|2554.2|2552.9|3872
1751479200000|2025-07-02 18:00:00|2568.8|2567.5|2584.2|2582.9|2585.2|2583.9|2565.8|2564.5|2627
1751482800000|2025-07-02 19:00:00|2584.1|2582.8|2607.2|2605.9|2608.8|2607.5|2569.4|2568.1|2419
1751486400000|2025-07-02 20:00:00|2607.1|2605.8|2592.5|2591.2|2607.1|2605.8|2588.7|2587.4|1813
1751490000000|2025-07-02 21:00:00|2592.6|2591.3|2598.4|2597.1|2601.3|2600|2586.6|2585.3|1239
1751493600000|2025-07-02 22:00:00|2598.5|2597.2|2596.1|2594.8|2619.3|2618|2594.3|2593|1640
1751497200000|2025-07-02 23:00:00|2596|2594.7|2571.6|2570.3|2597.4|2596.1|2570.7|2569.4|1674
1751500800000|2025-07-03 00:00:00|2571.5|2570.2|2574.8|2573.5|2580.9|2579.6|2565.4|2564.1|2600
1751504400000|2025-07-03 01:00:00|2574.7|2573.4|2582.2|2580.9|2587.5|2586.2|2567.4|2566.1|1668
1751508000000|2025-07-03 02:00:00|2582.3|2581|2569|2567.7|2582.4|2581.1|2558|2556.7|1580
1751511600000|2025-07-03 03:00:00|2568.9|2567.6|2562.4|2561.1|2573.1|2571.8|2561.7|2560.4|1133
1751515200000|2025-07-03 04:00:00|2562.3|2561|2568.3|2567|2573.5|2572.2|2562.1|2560.8|1024
1751518800000|2025-07-03 05:00:00|2568.4|2567.1|2590.8|2589.5|2601.7|2600.4|2568|2566.7|2230
1751522400000|2025-07-03 06:00:00|2590.9|2589.6|2600.9|2599.6|2603.9|2602.6|2587.8|2586.5|1580
1751526000000|2025-07-03 07:00:00|2600.7|2599.4|2601.7|2600.4|2606.9|2605.6|2591.6|2590.3|1108
1751529600000|2025-07-03 08:00:00|2602|2600.7|2589.7|2588.4|2608.5|2607.2|2589.4|2588.1|1701
1751533200000|2025-07-03 09:00:00|2589.8|2588.5|2600.7|2599.4|2617.1|2615.8|2588.3|2587|2483
1751536800000|2025-07-03 10:00:00|2600.8|2599.5|2599.6|2598.3|2602.7|2601.4|2587.2|2585.9|1619
1751540400000|2025-07-03 11:00:00|2599.5|2598.2|2599.1|2597.8|2600|2598.7|2584.2|2582.9|1280
1751544000000|2025-07-03 12:00:00|2599|2597.7|2590.7|2589.4|2614.2|2612.9|2568.5|2567.2|3362
1751547600000|2025-07-03 13:00:00|2590.6|2589.3|2626.3|2625|2636.2|2634.9|2588.7|2587.4|4323
1751551200000|2025-07-03 14:00:00|2626.5|2625.2|2597|2595.7|2633.6|2632.3|2587.8|2586.5|3713
1751554800000|2025-07-03 15:00:00|2597.1|2595.8|2571.9|2570.6|2599.1|2597.8|2568.1|2566.8|3796
1751558400000|2025-07-03 16:00:00|2571.8|2570.5|2573.8|2572.5|2582.9|2581.6|2568.2|2566.9|3478
1751562000000|2025-07-03 17:00:00|2573.9|2572.6|2579|2577.7|2581.9|2580.6|2573.8|2572.5|1439
1751565600000|2025-07-03 18:00:00|2578.9|2577.6|2587.3|2586|2588.2|2586.9|2576.7|2575.4|1430
1751569200000|2025-07-03 19:00:00|2587.2|2585.9|2587.6|2586.3|2594.4|2593.1|2584.2|2582.9|1423
1751572800000|2025-07-03 20:00:00|2587.7|2586.4|2600.6|2599.3|2600.6|2599.3|2587.5|2586.2|868
1751576400000|2025-07-03 21:00:00|2600.8|2599.5|2596.9|2595.6|2605.2|2603.9|2592|2590.7|1110
1751580000000|2025-07-03 22:00:00|2596.6|2595.3|2595.2|2593.9|2603.2|2601.9|2592.1|2590.8|1076
1751583600000|2025-07-03 23:00:00|2595.1|2593.8|2592.5|2591.2|2598.7|2597.4|2587.4|2586.1|765
1751587200000|2025-07-04 00:00:00|2592.3|2591|2589.8|2588.5|2599.8|2598.5|2583.4|2582.1|1246
1751590800000|2025-07-04 01:00:00|2589.7|2588.4|2591.8|2590.5|2604|2602.7|2589.2|2587.9|1361
1751594400000|2025-07-04 02:00:00|2591.9|2590.6|2577.1|2575.8|2593.4|2592.1|2573.7|2572.4|1570
1751598000000|2025-07-04 03:00:00|2577|2575.7|2579.6|2578.3|2586.3|2585|2574.1|2572.8|754
1751601600000|2025-07-04 04:00:00|2579.7|2578.4|2572|2570.7|2585.5|2584.2|2571.6|2570.3|905
1751605200000|2025-07-04 05:00:00|2572.1|2570.8|2570.4|2569.1|2582|2580.7|2566|2564.7|1342
1751608800000|2025-07-04 06:00:00|2570.2|2568.9|2559.9|2558.6|2571.8|2570.5|2551.5|2550.2|1982
1751612400000|2025-07-04 07:00:00|2560.2|2558.9|2536.6|2535.3|2565.6|2564.3|2532.6|2531.3|1927
1751616000000|2025-07-04 08:00:00|2536.5|2535.2|2549.2|2547.9|2554.5|2553.2|2529.6|2528.3|1960
1751619600000|2025-07-04 09:00:00|2549.3|2548|2553.1|2551.8|2560.1|2558.8|2548|2546.7|1188
1751623200000|2025-07-04 10:00:00|2553|2551.7|2548.9|2547.6|2556.9|2555.6|2547.2|2545.9|846
1751626800000|2025-07-04 11:00:00|2548.7|2547.4|2550.7|2549.4|2557.9|2556.6|2548.6|2547.3|812
1751630400000|2025-07-04 12:00:00|2550.6|2549.3|2550|2548.7|2554.4|2553.1|2545.4|2544.1|999
1751634000000|2025-07-04 13:00:00|2549.8|2548.5|2527.5|2526.2|2557.2|2555.9|2524.1|2522.8|2683
1751637600000|2025-07-04 14:00:00|2527.3|2526|2518.6|2517.3|2529.6|2528.3|2501.1|2499.8|2882
1751641200000|2025-07-04 15:00:00|2519.3|2518|2502.6|2501.3|2519.4|2518.1|2501.5|2500.2|3446
1751644800000|2025-07-04 16:00:00|2502.5|2501.2|2489.1|2487.8|2504.1|2502.8|2476.8|2475.5|2984
1751648400000|2025-07-04 17:00:00|2489|2487.7|2498.2|2496.9|2498.7|2497.4|2488.6|2487.3|1657
1751652000000|2025-07-04 18:00:00|2498.3|2497|2485.5|2484.2|2498.3|2497|2482.3|2481|1371
1751655600000|2025-07-04 19:00:00|2485.6|2484.3|2483.1|2481.8|2490.9|2489.6|2476.3|2475|1278
1751659200000|2025-07-04 20:00:00|2483|2481.7|2491.7|2490.4|2496.7|2495.4|2482.5|2481.2|979
1751698800000|2025-07-05 07:00:00|2528.2|2526.9|2521.9|2520.6|2530.5|2529.2|2521.1|2519.8|757
1751702400000|2025-07-05 08:00:00|2522|2520.7|2517.1|2515.8|2525.7|2524.4|2511.8|2510.5|787
1751706000000|2025-07-05 09:00:00|2517.2|2515.9|2522.7|2521.4|2523.1|2521.8|2509.2|2507.9|938
1751709600000|2025-07-05 10:00:00|2522.6|2521.3|2520.3|2519|2523.6|2522.3|2520|2518.7|838
1751713200000|2025-07-05 11:00:00|2520.5|2519.2|2520.2|2518.9|2526.9|2525.6|2520|2518.7|743
1751716800000|2025-07-05 12:00:00|2520.1|2518.8|2519.2|2517.9|2520.8|2519.5|2512.4|2511.1|1075
1751720400000|2025-07-05 13:00:00|2519.3|2518|2515.7|2514.4|2523|2521.7|2515|2513.7|1055
1751724000000|2025-07-05 14:00:00|2515.8|2514.5|2519|2517.7|2521.2|2519.9|2513.5|2512.2|1080
1751727600000|2025-07-05 15:00:00|2518.9|2517.6|2508.8|2507.5|2519.4|2518.1|2507|2505.7|820
1751731200000|2025-07-05 16:00:00|2508.7|2507.4|2506.9|2505.6|2514.5|2513.2|2494.3|2493|1737
1751734800000|2025-07-05 17:00:00|2506.8|2505.5|2505.4|2504.1|2512.9|2511.6|2497.6|2496.3|1579
1751738400000|2025-07-05 18:00:00|2505.3|2504|2494.2|2492.9|2506.2|2504.9|2493.7|2492.4|868
1751742000000|2025-07-05 19:00:00|2494.3|2493|2507.1|2505.8|2509.4|2508.1|2489.8|2488.5|1038
1751745600000|2025-07-05 20:00:00|2507|2505.7|2508.2|2506.9|2509.5|2508.2|2499.9|2498.6|792
1751749200000|2025-07-05 21:00:00|2508.1|2506.8|2517.8|2516.5|2520.4|2519.1|2507.6|2506.3|831
1751752800000|2025-07-05 22:00:00|2517.6|2516.3|2520.3|2519|2523.2|2521.9|2514.2|2512.9|940
1751756400000|2025-07-05 23:00:00|2520.2|2518.9|2517.6|2516.3|2523.3|2522|2517.1|2515.8|639
1751760000000|2025-07-06 00:00:00|2516.2|2514.9|2521.6|2520.3|2521.9|2520.6|2514.1|2512.8|647
1751763600000|2025-07-06 01:00:00|2521.5|2520.2|2518.2|2516.9|2521.6|2520.3|2516.3|2515|578
1751767200000|2025-07-06 02:00:00|2518.1|2516.8|2515.1|2513.8|2521.8|2520.5|2515.1|2513.8|557
1751770800000|2025-07-06 03:00:00|2515.2|2513.9|2516|2514.7|2516.1|2514.8|2511.4|2510.1|559
1751774400000|2025-07-06 04:00:00|2515.9|2514.6|2513.2|2511.9|2518.6|2517.3|2512.5|2511.2|446
1751778000000|2025-07-06 05:00:00|2513.5|2512.2|2511.9|2510.6|2513.7|2512.4|2510.7|2509.4|381
1751781600000|2025-07-06 06:00:00|2512|2510.7|2523.7|2522.4|2527.3|2526|2511.1|2509.8|1036
1751785200000|2025-07-06 07:00:00|2523.2|2521.9|2519.4|2518.1|2526|2524.7|2519.3|2518|745
1751788800000|2025-07-06 08:00:00|2519.5|2518.2|2514.1|2512.8|2519.7|2518.4|2510.7|2509.4|754
1751792400000|2025-07-06 09:00:00|2514|2512.7|2509.3|2508|2518.3|2517|2508.3|2507|787
1751796000000|2025-07-06 10:00:00|2509.4|2508.1|2509.6|2508.3|2515|2513.7|2505.5|2504.2|843
1751799600000|2025-07-06 11:00:00|2509.7|2508.4|2517.1|2515.8|2517.1|2515.8|2509.3|2508|354
1751803200000|2025-07-06 12:00:00|2517|2515.7|2521.4|2520.1|2522.2|2520.9|2513.4|2512.1|414
1751806800000|2025-07-06 13:00:00|2521.5|2520.2|2559.2|2557.9|2570.4|2569.1|2518.7|2517.4|2639
1751810400000|2025-07-06 14:00:00|2559.3|2558|2561.3|2560|2567.7|2566.4|2548.4|2547.1|2994
1751814000000|2025-07-06 15:00:00|2561.4|2560.1|2558.7|2557.4|2562.3|2561|2550.4|2549.1|1776
1751817600000|2025-07-06 16:00:00|2558.8|2557.5|2552.9|2551.6|2561|2559.7|2544.3|2543|1703
1751821200000|2025-07-06 17:00:00|2553|2551.7|2548.3|2547|2553.1|2551.8|2544.7|2543.4|1196
1751824800000|2025-07-06 18:00:00|2548.1|2546.8|2532.9|2531.6|2548.4|2547.1|2525.3|2524|1949
1751828400000|2025-07-06 19:00:00|2532.7|2531.4|2544.7|2538.4|2545|2538.7|2532.5|2529.4|1037
1751832000000|2025-07-06 20:00:00|2544.6|2538.3|2549.8|2543.5|2553.9|2547.6|2544.3|2538|995
1751835600000|2025-07-06 21:00:00|2550.1|2543.8|2589.2|2587.9|2602|2600.7|2547.2|2542.9|2910
1751839200000|2025-07-06 22:00:00|2589.5|2588.2|2583.3|2582|2605.1|2603.8|2581.7|2580.4|2502
1751842800000|2025-07-06 23:00:00|2583.2|2581.9|2572.2|2570.9|2584|2582.7|2564.7|2563.4|1955
1751846400000|2025-07-07 00:00:00|2572.1|2570.8|2562|2560.7|2575.3|2574|2557.1|2555.8|2298
1751850000000|2025-07-07 01:00:00|2562.1|2560.8|2564.1|2562.8|2566.2|2564.9|2552.4|2551.1|1884
1751853600000|2025-07-07 02:00:00|2564.2|2562.9|2577.4|2576.1|2584.3|2583|2564|2562.7|2258
1751857200000|2025-07-07 03:00:00|2577.6|2576.3|2578|2576.7|2590.7|2589.4|2575.9|2574.6|1611
1751860800000|2025-07-07 04:00:00|2578.2|2576.9|2574|2572.7|2581.2|2579.9|2571.6|2570.3|1321
1751864400000|2025-07-07 05:00:00|2573.8|2572.5|2569.7|2568.4|2578|2576.7|2567.8|2566.5|1247
1751868000000|2025-07-07 06:00:00|2569.9|2568.6|2566.4|2565.1|2577.2|2575.9|2565|2563.7|1665
1751871600000|2025-07-07 07:00:00|2566.5|2565.2|2579.6|2578.3|2580.3|2579|2561.4|2560.1|1571
1751875200000|2025-07-07 08:00:00|2579.4|2578.1|2586.1|2584.8|2589.1|2587.8|2571.9|2570.6|1933
1751878800000|2025-07-07 09:00:00|2586|2584.7|2573.1|2571.8|2586.3|2585|2567.8|2566.5|1223
1751882400000|2025-07-07 10:00:00|2572.5|2571.2|2559.7|2558.4|2572.5|2571.2|2559.5|2558.2|1020
1751886000000|2025-07-07 11:00:00|2559.8|2558.5|2564|2562.7|2565.9|2564.6|2554.3|2553|1095
1751889600000|2025-07-07 12:00:00|2563.9|2562.6|2548.9|2547.6|2565.8|2564.5|2545.8|2544.5|2159
1751893200000|2025-07-07 13:00:00|2549|2547.7|2566.8|2565.5|2569.1|2567.8|2537.6|2536.3|3628
1751896800000|2025-07-07 14:00:00|2566.7|2565.4|2532.4|2531.1|2568.2|2566.9|2531.6|2530.3|3633
1751900400000|2025-07-07 15:00:00|2532.5|2531.2|2534.6|2533.3|2544.8|2543.5|2529.2|2527.9|2217
1751904000000|2025-07-07 16:00:00|2534.7|2533.4|2524.9|2523.6|2543.4|2542.1|2514.9|2513.6|3033
1751907600000|2025-07-07 17:00:00|2524.8|2523.5|2533.8|2532.5|2547.7|2546.4|2518.2|2516.9|2438
1751911200000|2025-07-07 18:00:00|2533.7|2532.4|2544.9|2543.6|2545.6|2544.3|2522|2520.7|1811
1751914800000|2025-07-07 19:00:00|2544.8|2543.5|2544.8|2543.5|2557.5|2556.2|2540.4|2539.1|1501
1751918400000|2025-07-07 20:00:00|2544.7|2543.4|2534.3|2533|2544.9|2543.6|2531.1|2529.8|1577
1751922000000|2025-07-07 21:00:00|2534.5|2533.2|2540.5|2539.2|2542.5|2541.2|2525|2523.7|1317
1751925600000|2025-07-07 22:00:00|2540.4|2539.1|2536.5|2535.2|2542.4|2541.1|2530.7|2529.4|997
1751929200000|2025-07-07 23:00:00|2536.7|2535.4|2543.2|2541.9|2545.9|2544.6|2536.6|2535.3|589
1751932800000|2025-07-08 00:00:00|2543|2541.7|2541|2539.7|2554.1|2552.8|2539.1|2537.8|1503
1751936400000|2025-07-08 01:00:00|2540.8|2539.5|2527.9|2526.6|2540.8|2539.5|2527.8|2526.5|1361
1751940000000|2025-07-08 02:00:00|2527.8|2526.5|2528.9|2527.6|2538.4|2537.1|2525.1|2523.8|1479
1751943600000|2025-07-08 03:00:00|2528.8|2527.5|2539|2537.7|2540.1|2538.8|2528.3|2527|575
1751947200000|2025-07-08 04:00:00|2538.8|2537.5|2543.6|2542.3|2544.3|2543|2533.8|2532.5|596
1751950800000|2025-07-08 05:00:00|2543.7|2542.4|2552.7|2551.4|2552.9|2551.6|2543.4|2542.1|555
1751954400000|2025-07-08 06:00:00|2552.8|2551.5|2559.3|2558|2564.2|2562.9|2551.5|2550.2|960
1751958000000|2025-07-08 07:00:00|2559.2|2557.9|2553.5|2552.2|2559.5|2558.2|2549|2547.7|795
1751961600000|2025-07-08 08:00:00|2553.4|2552.1|2547.9|2546.6|2561.3|2560|2547.7|2546.4|899
1751965200000|2025-07-08 09:00:00|2548.1|2546.8|2552.9|2551.6|2555.7|2554.4|2544.9|2543.6|707
1751968800000|2025-07-08 10:00:00|2553|2551.7|2566.8|2565.5|2567.1|2565.8|2551.5|2550.2|1227
1751972400000|2025-07-08 11:00:00|2566.9|2565.6|2575.9|2574.6|2586.2|2584.9|2564.1|2562.8|1598
1751976000000|2025-07-08 12:00:00|2576|2574.7|2583.9|2582.6|2585.6|2584.3|2572.7|2571.4|1068
1751979600000|2025-07-08 13:00:00|2583.7|2582.4|2589.9|2588.6|2600.7|2599.4|2572.1|2570.8|2540
1751983200000|2025-07-08 14:00:00|2590.2|2588.9|2565|2563.7|2590.5|2589.2|2559.3|2558|3164
1751986800000|2025-07-08 15:00:00|2565.1|2563.8|2565.5|2564.2|2570|2568.7|2560|2558.7|2161
1751990400000|2025-07-08 16:00:00|2565.6|2564.3|2577.2|2575.9|2582.1|2580.8|2561|2559.7|2670
1751994000000|2025-07-08 17:00:00|2577.3|2576|2617.5|2616.2|2628.2|2626.9|2576.8|2575.5|3462
1751997600000|2025-07-08 18:00:00|2617.7|2616.4|2626.3|2625|2626.8|2625.5|2613.2|2611.9|2480
1752001200000|2025-07-08 19:00:00|2626.1|2624.8|2612|2610.7|2626.4|2625.1|2603.2|2601.9|1883
1752004800000|2025-07-08 20:00:00|2612.1|2610.8|2599.8|2598.5|2615.8|2614.5|2599.8|2598.5|870
1752008400000|2025-07-08 21:00:00|2599.9|2598.6|2610.7|2609.4|2613.7|2612.4|2598.3|2597|700
1752012000000|2025-07-08 22:00:00|2610.8|2609.5|2612|2610.7|2613.8|2612.5|2604|2602.7|803
1752015600000|2025-07-08 23:00:00|2612.1|2610.8|2616.5|2615.2|2619.4|2618.1|2609.2|2607.9|775
1752019200000|2025-07-09 00:00:00|2616.6|2615.3|2614.6|2613.3|2617|2615.7|2605.4|2604.1|747
1752022800000|2025-07-09 01:00:00|2614.3|2613|2606.3|2605|2627.4|2626.1|2601.8|2600.5|1113
1752026400000|2025-07-09 02:00:00|2606.4|2605.1|2604.3|2603|2611.2|2609.9|2603.9|2602.6|707
1752030000000|2025-07-09 03:00:00|2604.4|2603.1|2592.9|2591.6|2607.6|2606.3|2592.2|2590.9|726
1752033600000|2025-07-09 04:00:00|2593|2591.7|2603.7|2602.4|2603.7|2602.4|2592.6|2591.3|518
1752037200000|2025-07-09 05:00:00|2603.9|2602.6|2629.5|2628.2|2646.7|2645.4|2603.1|2601.8|1737
1752040800000|2025-07-09 06:00:00|2629.6|2628.3|2632.6|2631.3|2633.8|2632.5|2619.9|2618.6|747
1752044400000|2025-07-09 07:00:00|2632.8|2631.5|2626|2624.7|2634.9|2633.6|2623.1|2621.8|571
1752048000000|2025-07-09 08:00:00|2626.1|2624.8|2613.1|2611.8|2626.3|2625|2612.2|2610.9|771
1752051600000|2025-07-09 09:00:00|2613.2|2611.9|2612.4|2611.1|2615.8|2614.5|2606.9|2605.6|798
1752055200000|2025-07-09 10:00:00|2612.2|2610.9|2619.2|2617.9|2622.1|2620.8|2608.5|2607.2|561
1752058800000|2025-07-09 11:00:00|2619.3|2618|2627|2625.7|2630.9|2629.6|2618.6|2617.3|761
1752062400000|2025-07-09 12:00:00|2627.1|2625.8|2661|2659.7|2666.7|2665.4|2625.1|2623.8|3191
1752066000000|2025-07-09 13:00:00|2660.9|2659.6|2655.8|2654.5|2674.7|2673.4|2655|2653.7|2826
1752069600000|2025-07-09 14:00:00|2655.7|2654.4|2643.2|2641.9|2670.4|2669.1|2631.2|2629.9|2992
1752073200000|2025-07-09 15:00:00|2643.1|2641.8|2657.9|2656.6|2658.2|2656.9|2642.8|2641.5|1665
1752076800000|2025-07-09 16:00:00|2658|2656.7|2667.8|2666.5|2669.7|2668.4|2654.6|2653.3|1585
1752080400000|2025-07-09 17:00:00|2667.7|2666.4|2663.3|2662|2669.7|2668.4|2655|2653.7|1580
1752084000000|2025-07-09 18:00:00|2663.2|2661.9|2719.9|2718.6|2724.1|2722.8|2663|2661.7|3029
1752087600000|2025-07-09 19:00:00|2720.2|2718.9|2766.4|2765.1|2796.1|2794.8|2718.5|2717.2|4282
1752091200000|2025-07-09 20:00:00|2766.3|2765|2740.1|2738.8|2768.4|2767.1|2733.1|2731.8|3902
1752094800000|2025-07-09 21:00:00|2740|2738.7|2754.9|2753.6|2759.4|2758.1|2737.2|2735.9|2240
1752098400000|2025-07-09 22:00:00|2755.2|2753.9|2781.8|2780.5|2783.7|2782.4|2755.2|2753.9|2142
1752102000000|2025-07-09 23:00:00|2781.1|2779.8|2770.8|2769.5|2785.5|2784.2|2769.4|2768.1|1407
1752105600000|2025-07-10 00:00:00|2771|2769.7|2759.6|2758.3|2774.3|2773|2759.5|2758.2|1172
1752109200000|2025-07-10 01:00:00|2759.8|2758.5|2776.7|2775.4|2779.8|2778.5|2758.1|2756.8|981
1752112800000|2025-07-10 02:00:00|2776.8|2775.5|2785.7|2784.4|2800|2798.7|2776.3|2775|1367
1752116400000|2025-07-10 03:00:00|2785.8|2784.5|2777.8|2776.5|2792.5|2791.2|2773.2|2771.9|708
1752120000000|2025-07-10 04:00:00|2777.6|2776.3|2781|2779.7|2781.1|2779.8|2768.2|2766.9|688
1752123600000|2025-07-10 05:00:00|2781.1|2779.8|2783.8|2782.5|2786.1|2784.8|2775.4|2774.1|702
1752127200000|2025-07-10 06:00:00|2784|2782.7|2797.9|2796.6|2800.6|2799.3|2782|2780.7|1004
1752130800000|2025-07-10 07:00:00|2797.8|2796.5|2793|2791.7|2824.6|2823.3|2790|2788.7|1546
1752134400000|2025-07-10 08:00:00|2792.9|2791.6|2790.2|2788.9|2798.2|2796.9|2785.6|2784.3|777
1752138000000|2025-07-10 09:00:00|2790.7|2789.4|2779.2|2777.9|2791.5|2790.2|2777.6|2776.3|572
1752141600000|2025-07-10 10:00:00|2779.1|2777.8|2786.1|2784.8|2787.8|2786.5|2774.8|2773.5|528
1752145200000|2025-07-10 11:00:00|2785.9|2784.6|2780.6|2779.3|2785.9|2784.6|2776.3|2775|569
1752148800000|2025-07-10 12:00:00|2780.1|2778.8|2780.1|2778.8|2781.4|2780.1|2770.1|2768.8|987
1752152400000|2025-07-10 13:00:00|2780|2778.7|2786.2|2784.9|2796.8|2795.5|2775.5|2774.2|1864
1752156000000|2025-07-10 14:00:00|2786.7|2785.4|2778.7|2777.4|2795|2793.7|2762.1|2760.8|2246
1752159600000|2025-07-10 15:00:00|2778.8|2777.5|2770.9|2769.6|2778.8|2777.5|2762.5|2761.2|1250
1752163200000|2025-07-10 16:00:00|2771.2|2769.9|2809.8|2808.5|2814.8|2813.5|2771.2|2769.9|3003
1752166800000|2025-07-10 17:00:00|2810.2|2808.9|2832.7|2831.4|2835.7|2834.4|2805.2|2803.9|3041
1752170400000|2025-07-10 18:00:00|2832.8|2831.5|2813.8|2812.5|2842.8|2841.5|2799.2|2797.9|2665
1752174000000|2025-07-10 19:00:00|2813.6|2812.3|2819.4|2818.1|2823.8|2822.5|2810|2808.7|1011
1752177600000|2025-07-10 20:00:00|2819.3|2818|2821.3|2820|2828.5|2827.2|2816.7|2815.4|1097
1752181200000|2025-07-10 21:00:00|2821.2|2819.9|2976.2|2974.9|3000.7|2999.4|2820.3|2819|5720
1752184800000|2025-07-10 22:00:00|2973.9|2972.6|2974.5|2973.2|2978.9|2977.6|2953.3|2952|4258
1752188400000|2025-07-10 23:00:00|2974.7|2973.4|2952.4|2951.1|2975.6|2974.3|2936.8|2935.5|2646
1752192000000|2025-07-11 00:00:00|2952.3|2951|2938.2|2936.9|2958|2956.7|2916.2|2914.9|5325
1752195600000|2025-07-11 01:00:00|2938.3|2937|2955.9|2954.6|2957.3|2956|2935.5|2934.2|4135
1752199200000|2025-07-11 02:00:00|2955.6|2954.3|2966.6|2965.3|2969.8|2968.5|2953.5|2952.2|3645
1752202800000|2025-07-11 03:00:00|2966.5|2965.2|2971|2969.7|2975.8|2974.5|2959|2957.7|2179
1752206400000|2025-07-11 04:00:00|2971.1|2969.8|2971.6|2970.3|2972.3|2971|2949.8|2948.5|1685
1752210000000|2025-07-11 05:00:00|2971.5|2970.2|3006.9|3005.6|3030.6|3029.3|2969.1|2967.8|4598
1752213600000|2025-07-11 06:00:00|3007.1|3005.8|2991.2|2989.9|3027.4|3026.1|2988.7|2987.4|3192
1752217200000|2025-07-11 07:00:00|2990.8|2989.5|2972|2970.7|3004.2|3002.9|2970.9|2969.6|3439
1752220800000|2025-07-11 08:00:00|2972.2|2970.9|3005|3003.7|3009.6|3008.3|2967.5|2966.2|2271
1752224400000|2025-07-11 09:00:00|3004.8|3003.5|3016.3|3015|3039.7|3038.4|2998|2996.7|3310
1752228000000|2025-07-11 10:00:00|3016.4|3015.1|3005.2|3003.7|3016.4|3015.1|2995.5|2994.2|2913
1752231600000|2025-07-11 11:00:00|3005.4|3003.9|2986.5|2985|3007.5|3006|2972.5|2971|2721
1752235200000|2025-07-11 12:00:00|2986.8|2985.3|2988.6|2987.1|2994.4|2992.9|2972.3|2970.8|2343
1752238800000|2025-07-11 13:00:00|2988.7|2987.2|3004.6|3003.1|3011.6|3010.1|2977.2|2975.7|5557
1752242400000|2025-07-11 14:00:00|3004.8|3003.3|2989.4|2987.9|3008.1|3006.6|2981.9|2980.4|4364
1752246000000|2025-07-11 15:00:00|2989.1|2987.6|2951.2|2949.7|2997.2|2995.7|2940.3|2938.8|4382
1752249600000|2025-07-11 16:00:00|2950.8|2949.3|2970.9|2969.4|2972.9|2971.4|2938.5|2937|4108
1752253200000|2025-07-11 17:00:00|2971|2969.5|2995.8|2994.3|3000.7|2999.2|2966.5|2965|3331
1752256800000|2025-07-11 18:00:00|2995.6|2994.1|2997.4|2995.9|3000.9|2999.4|2985.8|2984.3|2421
1752260400000|2025-07-11 19:00:00|2997.5|2996|3010.7|3009.2|3012.4|3010.9|2981.2|2979.7|1863
1752264000000|2025-07-11 20:00:00|3010.5|3009|2975.9|2974.4|3012.3|3010.8|2975.7|2974.2|2036
1752303600000|2025-07-12 07:00:00|2962.3|2960.8|2965.2|2963.7|2979.8|2978.3|2962.3|2960.8|1348
1752307200000|2025-07-12 08:00:00|2965.1|2963.6|2968.6|2967.1|2972.3|2970.8|2960.1|2958.6|826
1752310800000|2025-07-12 09:00:00|2968.4|2966.9|2974.7|2973.2|2977.8|2976.3|2964.9|2963.4|910
1752314400000|2025-07-12 10:00:00|2974.6|2973.1|2978.3|2976.8|2981.9|2980.4|2969.6|2968.1|969
1752318000000|2025-07-12 11:00:00|2978.2|2976.7|2965.1|2963.6|2981.4|2979.9|2963.7|2962.2|1025
1752321600000|2025-07-12 12:00:00|2965|2963.5|2945.5|2944|2969|2967.5|2919.6|2918.1|2899
1752325200000|2025-07-12 13:00:00|2945.4|2943.9|2941.4|2939.9|2945.4|2943.9|2921.4|2919.9|2594
1752328800000|2025-07-12 14:00:00|2941.5|2940|2930.5|2929|2951.5|2950|2926.4|2924.9|1662
1752332400000|2025-07-12 15:00:00|2930.4|2928.9|2916.9|2915.4|2932.9|2931.4|2906.1|2904.6|2774
1752336000000|2025-07-12 16:00:00|2916.7|2915.2|2925.3|2923.8|2935.7|2934.2|2912.6|2911.1|1143
1752339600000|2025-07-12 17:00:00|2925.4|2923.9|2942.5|2941|2944|2942.5|2923.6|2922.1|887
1752343200000|2025-07-12 18:00:00|2942.8|2941.3|2942.9|2941.4|2946|2944.5|2937.1|2935.6|685
1752346800000|2025-07-12 19:00:00|2943|2941.5|2942.1|2940.6|2946.6|2945.1|2936.7|2935.2|660
1752350400000|2025-07-12 20:00:00|2942.2|2940.7|2920|2918.5|2943|2941.5|2920|2918.5|950
1752354000000|2025-07-12 21:00:00|2920.1|2918.6|2939.8|2938.3|2941.5|2940|2918.6|2917.1|977
1752357600000|2025-07-12 22:00:00|2939.9|2938.4|2940.3|2938.8|2940.8|2939.3|2927.9|2926.4|851
1752361200000|2025-07-12 23:00:00|2940.1|2938.6|2943.8|2942.3|2948|2946.5|2933.2|2931.7|688
1752364800000|2025-07-13 00:00:00|2943.7|2942.2|2947.3|2945.8|2950.5|2949|2938.2|2936.7|1053
1752368400000|2025-07-13 01:00:00|2947.4|2945.9|2951.5|2950|2953.6|2952.1|2942|2940.5|898
1752372000000|2025-07-13 02:00:00|2951.4|2949.9|2956.5|2955|2962.9|2961.4|2942.1|2940.6|818
1752375600000|2025-07-13 03:00:00|2956.8|2955.3|2956.8|2955.3|2960.7|2959.2|2951.1|2949.6|506
1752379200000|2025-07-13 04:00:00|2957|2955.5|2959.9|2958.4|2960.3|2958.8|2954.1|2952.6|649
1752382800000|2025-07-13 05:00:00|2960|2958.5|2952|2950.5|2963.5|2962|2951.5|2950|531
1752386400000|2025-07-13 06:00:00|2951.9|2950.4|2962.4|2960.9|2968.7|2967.2|2951.4|2949.9|543
1752390000000|2025-07-13 07:00:00|2962.5|2961|2965.5|2964|2966.6|2965.1|2959.1|2957.6|450
1752393600000|2025-07-13 08:00:00|2965.7|2964.2|2956.9|2955.4|2966.6|2965.1|2953.5|2952|466
1752397200000|2025-07-13 09:00:00|2957.1|2955.6|2950.8|2949.3|2958.4|2956.9|2945.7|2944.2|540
1752400800000|2025-07-13 10:00:00|2950.9|2949.4|2949.5|2948|2959|2957.5|2947.2|2945.7|447
1752404400000|2025-07-13 11:00:00|2949.6|2948.1|2966.6|2965.1|2967.5|2966|2949.6|2948.1|600
1752408000000|2025-07-13 12:00:00|2966.5|2965|2988|2986.5|2995.4|2993.9|2961.3|2959.8|1336
1752411600000|2025-07-13 13:00:00|2988.2|2986.7|2992.1|2990.6|2996.9|2995.4|2975.8|2974.3|1698
1752415200000|2025-07-13 14:00:00|2992.2|2990.7|2990.4|2988.9|3021.6|3020.1|2981.3|2979.8|3624
1752418800000|2025-07-13 15:00:00|2990.5|2989|2995|2993.5|3006.2|3004.7|2987.4|2985.9|2333
1752422400000|2025-07-13 16:00:00|2995.1|2993.6|2978.2|2976.7|3000.5|2999|2976.6|2975.1|1818
1752426000000|2025-07-13 17:00:00|2978.1|2976.6|2993.4|2991.9|2997.6|2996.1|2966.6|2965.1|1233
1752429600000|2025-07-13 18:00:00|2993.5|2992|2996.5|2995|3001.9|3000.4|2990.1|2988.6|1251
1752433200000|2025-07-13 19:00:00|2996.4|2994.9|2993|2986.5|3011.6|3010.1|2992.2|2985.7|1246
1752436800000|2025-07-13 20:00:00|2993.2|2986.7|2997.1|2990.6|3003.1|2996.6|2986.7|2980.2|1031
1752440400000|2025-07-13 21:00:00|2996.9|2990.4|2966.4|2964.9|2996.9|2990.4|2945|2943.5|1670
1752444000000|2025-07-13 22:00:00|2966.2|2964.7|2962.1|2960.6|2971.5|2970|2949.5|2948|2150
1752447600000|2025-07-13 23:00:00|2962|2960.5|2974.8|2973.3|2980.9|2979.4|2957.1|2955.6|1514
1752451200000|2025-07-14 00:00:00|2974.9|2973.4|2978|2976.5|2989.5|2988|2970.7|2969.2|1697
1752454800000|2025-07-14 01:00:00|2978.1|2976.6|2977.1|2975.6|2981.2|2979.7|2965.1|2963.6|1331
1752458400000|2025-07-14 02:00:00|2977.2|2975.7|3002.2|3000.7|3016.9|3015.4|2975|2973.5|2233
1752462000000|2025-07-14 03:00:00|3002.5|3001|3038.8|3037.3|3051|3049.5|2999.4|2997.9|3508
1752465600000|2025-07-14 04:00:00|3039|3037.5|3055|3053.5|3058.3|3056.8|3031.2|3029.7|3229
1752469200000|2025-07-14 05:00:00|3055.1|3053.6|3042.7|3041.2|3065|3063.5|3019.1|3017.6|3708
1752472800000|2025-07-14 06:00:00|3042.6|3041.1|3024.6|3023.1|3044.4|3042.9|3022.8|3021.3|2653
1752476400000|2025-07-14 07:00:00|3024.5|3023|3045.5|3044|3052.4|3050.9|3024|3022.5|2644
1752480000000|2025-07-14 08:00:00|3045.6|3044.1|3041.7|3040.2|3046.4|3044.9|3025.9|3024.4|2509
1752483600000|2025-07-14 09:00:00|3041.8|3040.3|3047|3045.5|3075.1|3073.6|3036.3|3034.8|2995
1752487200000|2025-07-14 10:00:00|3046.9|3045.4|3068.5|3067|3078.4|3076.9|3032.5|3031|3068
1752490800000|2025-07-14 11:00:00|3068.6|3067.1|3054.2|3052.7|3083.1|3081.6|3053.6|3052.1|3011
1752494400000|2025-07-14 12:00:00|3053.5|3052|3051.5|3050|3058.2|3056.7|3036.9|3035.4|2619
1752498000000|2025-07-14 13:00:00|3051.6|3050.1|3057.2|3055.7|3066.6|3065.1|3032.4|3030.9|3408
1752501600000|2025-07-14 14:00:00|3057.3|3055.8|3031.4|3029.9|3067.9|3066.4|3021.1|3019.6|4187
1752505200000|2025-07-14 15:00:00|3031.3|3029.8|3013.1|3011.6|3034|3032.5|2995.4|2993.9|4567
1752508800000|2025-07-14 16:00:00|3012.9|3011.4|3026.5|3025|3031.1|3029.6|3001.8|3000.3|3685
1752512400000|2025-07-14 17:00:00|3026.6|3025.1|3009.6|3008.1|3026.6|3025.1|3005.2|3003.7|1798
1752516000000|2025-07-14 18:00:00|3009.8|3008.3|2990.3|2988.8|3013.7|3012.2|2984.6|2983.1|2209
1752519600000|2025-07-14 19:00:00|2990.2|2988.7|3001.1|2999.6|3004.5|3003|2987.7|2986.2|2263
1752523200000|2025-07-14 20:00:00|3000.6|2999.1|3007.3|3005.8|3012.9|3011.4|2983|2981.5|2474
1752526800000|2025-07-14 21:00:00|3006.7|3005.2|3012.3|3010.8|3016.1|3014.6|3003.3|3001.8|1354
1752530400000|2025-07-14 22:00:00|3012.2|3010.7|3014.7|3013.2|3019.8|3018.3|3005.3|3003.8|1427
1752534000000|2025-07-14 23:00:00|3014.6|3013.1|3014.7|3013.2|3016.3|3014.8|3006.2|3004.7|808
1752537600000|2025-07-15 00:00:00|3014.4|3012.9|2993.9|2992.4|3022.6|3021.1|2990|2988.5|1877
1752541200000|2025-07-15 01:00:00|2993.5|2992|2978.1|2976.6|3001|2999.5|2965.7|2964.2|3278
1752544800000|2025-07-15 02:00:00|2977.8|2976.3|2975.4|2973.9|2986.9|2985.4|2954.4|2926.4|3349
1752548400000|2025-07-15 03:00:00|2975.3|2973.8|2953.1|2951.6|2975.3|2973.8|2934.3|2932.8|4356
1752552000000|2025-07-15 04:00:00|2953|2951.5|2968.9|2967.4|2973.1|2971.6|2935.5|2934|2565
1752555600000|2025-07-15 05:00:00|2969|2967.5|2975.3|2973.8|2975.3|2973.8|2964.5|2963|1686
1752559200000|2025-07-15 06:00:00|2975|2973.5|2986.7|2985.2|2993.3|2991.8|2970.9|2969.4|2034
1752562800000|2025-07-15 07:00:00|2986.8|2985.3|2977.7|2976.2|2995.1|2993.6|2973.8|2972.3|2037
1752566400000|2025-07-15 08:00:00|2977.8|2976.3|2973.1|2971.6|2983.4|2981.9|2960.2|2958.7|2377
1752570000000|2025-07-15 09:00:00|2973|2971.5|2972.7|2971.2|2988|2986.5|2970.7|2969.2|1612
1752573600000|2025-07-15 10:00:00|2972.6|2971.1|2975.8|2974.3|2979.9|2978.4|2968|2966.5|1533
1752577200000|2025-07-15 11:00:00|2975.6|2974.1|2981.5|2980|2982.4|2980.9|2962.4|2960.9|2042
1752580800000|2025-07-15 12:00:00|2981.6|2980.1|3001.9|3000.4|3013.4|3011.9|2969.1|2967.6|3572
1752584400000|2025-07-15 13:00:00|3002.1|3000.6|3051.4|3049.9|3066.9|3065.4|3001.6|3000.1|4621
1752588000000|2025-07-15 14:00:00|3051.6|3050.1|2976.8|2975.3|3065.2|3063.7|2968.3|2966.8|4651
1752591600000|2025-07-15 15:00:00|2976.9|2975.4|3038.6|3037.1|3046.1|3044.6|2969.1|2967.6|4706
1752595200000|2025-07-15 16:00:00|3038.7|3037.2|3048|3046.5|3066.3|3064.8|3034|3032.5|4214
1752598800000|2025-07-15 17:00:00|3047.8|3046.3|3096.2|3094.7|3097.1|3095.6|3037.3|3035.8|4178
1752602400000|2025-07-15 18:00:00|3096.1|3094.6|3066.9|3065.4|3097.8|3096.3|3042.7|3041.2|5240
1752606000000|2025-07-15 19:00:00|3066.8|3065.3|3041.3|3039.8|3085.9|3084.4|3034.8|3033.3|5196
1752609600000|2025-07-15 20:00:00|3041.2|3039.7|3042.3|3040.8|3051.9|3050.4|3031.7|3030.2|4365
1752613200000|2025-07-15 21:00:00|3042.1|3040.6|3082.2|3080.7|3086.9|3085.4|3041.3|3039.8|3281
1752616800000|2025-07-15 22:00:00|3082.4|3080.9|3095.7|3094.2|3095.8|3094.3|3069.5|3068|3516
1752620400000|2025-07-15 23:00:00|3095.8|3094.3|3140.1|3138.6|3145.1|3143.6|3095.7|3094.2|5658
1752624000000|2025-07-16 00:00:00|3139.9|3138.4|3143.8|3142.3|3153.3|3151.8|3119.6|3118.1|4245
1752627600000|2025-07-16 01:00:00|3143.9|3142.4|3141.6|3140.1|3148.4|3146.9|3132.8|3131.3|2870
1752631200000|2025-07-16 02:00:00|3141.7|3140.2|3117.5|3116|3142.8|3141.3|3109|3107.5|3172
1752634800000|2025-07-16 03:00:00|3117.6|3116.1|3117.6|3116.1|3121.5|3120|3106.1|3104.6|1820
1752638400000|2025-07-16 04:00:00|3117.7|3116.2|3130|3128.5|3131.7|3130.2|3103.1|3101.6|1961
1752642000000|2025-07-16 05:00:00|3130.2|3128.7|3144.2|3142.7|3151.5|3150|3130.2|3128.7|2798
1752645600000|2025-07-16 06:00:00|3144.4|3142.9|3165.9|3164.4|3166.7|3165.2|3133.5|3132|2467
1752649200000|2025-07-16 07:00:00|3166|3164.5|3162.9|3161.4|3174.8|3173.3|3156.1|3154.6|2630
1752652800000|2025-07-16 08:00:00|3163|3161.5|3164.8|3163.3|3174.3|3172.8|3159.7|3158.2|2246
1752656400000|2025-07-16 09:00:00|3164.9|3163.4|3162.7|3161.2|3173.4|3171.9|3148.9|3147.4|2757
1752660000000|2025-07-16 10:00:00|3162.8|3161.3|3147.4|3145.9|3163.7|3162.2|3147.4|3145.9|1953
1752663600000|2025-07-16 11:00:00|3147.9|3146.4|3151.9|3150.4|3160.7|3159.2|3146.2|3144.7|942
1752667200000|2025-07-16 12:00:00|3152.4|3150.9|3167.9|3166.4|3180.6|3179.1|3150.4|3148.9|2435
1752670800000|2025-07-16 13:00:00|3167.5|3166|3197.2|3195.7|3199|3197.5|3161.3|3159.8|4917
1752674400000|2025-07-16 14:00:00|3197|3195.5|3253.2|3251.7|3267|3265.5|3181.4|3179.9|4799
1752678000000|2025-07-16 15:00:00|3253.3|3251.8|3246.8|3245.3|3263.5|3262|3210.4|3208.9|6182
1752681600000|2025-07-16 16:00:00|3246.6|3245.1|3289.1|3287.6|3296.1|3294.6|3237.1|3235.6|5034
1752685200000|2025-07-16 17:00:00|3288.6|3287.1|3320.1|3318.6|3323.3|3321.8|3276.8|3275.3|5153
1752688800000|2025-07-16 18:00:00|3320.2|3318.7|3338.4|3336.9|3373|3371.5|3317.2|3315.7|5663
1752692400000|2025-07-16 19:00:00|3338.5|3337|3384.1|3382.6|3385|3383.5|3338.5|3337|4216
1752696000000|2025-07-16 20:00:00|3384.2|3382.7|3382.4|3380.9|3425.4|3423.9|3370.8|3369.3|5874
1752699600000|2025-07-16 21:00:00|3382.6|3381.1|3376.2|3374.7|3400.4|3398.9|3344.4|3342.9|3294
1752703200000|2025-07-16 22:00:00|3376|3374.5|3363.8|3362.3|3391.6|3390.1|3351.9|3350.4|3338
1752706800000|2025-07-16 23:00:00|3364.3|3362.8|3372.8|3371.3|3375.2|3373.7|3347.9|3346.4|2453
1752710400000|2025-07-17 00:00:00|3372.9|3371.4|3379.7|3378.2|3399.3|3397.8|3369.5|3368|3587
1752714000000|2025-07-17 01:00:00|3379.5|3378|3341.7|3340.2|3398.6|3397.1|3312.4|3310.9|4298
1752717600000|2025-07-17 02:00:00|3341.5|3340|3350.9|3349.4|3362.5|3361|3335.8|3334.3|2717
1752721200000|2025-07-17 03:00:00|3351.1|3349.6|3333.6|3332.1|3351.4|3349.9|3316.8|3315.3|3399
1752724800000|2025-07-17 04:00:00|3333.2|3331.7|3353.7|3352.2|3353.9|3352.4|3322.2|3320.7|2037
1752728400000|2025-07-17 05:00:00|3353.6|3352.1|3376.4|3374.9|3379.7|3378.2|3340.2|3338.7|2082
1752732000000|2025-07-17 06:00:00|3376.2|3374.7|3443.3|3441.8|3446.3|3444.8|3366.1|3364.6|3882
1752735600000|2025-07-17 07:00:00|3443.2|3441.7|3449.9|3448.4|3469.3|3467.8|3411.7|3410.2|3628
1752739200000|2025-07-17 08:00:00|3450|3448.5|3450.3|3448.8|3452.8|3451.3|3427.4|3425.9|2940
1752742800000|2025-07-17 09:00:00|3450.2|3448.7|3468.7|3467.2|3479.6|3478.1|3442.9|3441.4|3436
1752746400000|2025-07-17 10:00:00|3468.4|3466.9|3459.8|3458.3|3481.2|3479.7|3451.9|3450.4|2486
1752750000000|2025-07-17 11:00:00|3460|3458.5|3434.4|3432.9|3461.9|3460.4|3431.5|3430|2151
1752753600000|2025-07-17 12:00:00|3434.6|3433.1|3427.3|3425.8|3441.6|3440.1|3413.6|3412.1|3254
1752757200000|2025-07-17 13:00:00|3427.2|3425.7|3402.4|3400.9|3433.1|3431.6|3365.2|3363.7|4350
1752760800000|2025-07-17 14:00:00|3402.5|3401|3427.5|3426|3435.7|3434.2|3402.4|3400.9|3145
1752764400000|2025-07-17 15:00:00|3427.8|3426.3|3423.4|3421.9|3434.8|3433.3|3391|3389.5|3022
1752768000000|2025-07-17 16:00:00|3423.3|3421.8|3396|3394.5|3430.5|3429|3368.9|3367.4|5268
1752771600000|2025-07-17 17:00:00|3396.1|3394.6|3427.2|3425.7|3431|3429.5|3391.4|3389.9|3786
1752775200000|2025-07-17 18:00:00|3427.3|3425.8|3429.3|3427.8|3446.6|3445.1|3421.9|3420.4|2058
1752778800000|2025-07-17 19:00:00|3429.4|3427.9|3415.9|3414.4|3456.8|3455.3|3408.1|3406.6|1571
1752782400000|2025-07-17 20:00:00|3415.6|3414.1|3421|3419.5|3421|3419.5|3375.9|3374.4|4463
1752786000000|2025-07-17 21:00:00|3421.1|3419.6|3470.7|3469.2|3502.3|3500.8|3420.5|3419|6076
1752789600000|2025-07-17 22:00:00|3470.8|3469.3|3469.4|3467.9|3494.5|3493|3455.3|3453.8|4868
1752793200000|2025-07-17 23:00:00|3469.2|3467.7|3480.9|3479.4|3525.2|3523.7|3465.6|3464.1|5765
1752796800000|2025-07-18 00:00:00|3481|3479.5|3541.7|3540.2|3543|3541.5|3462.6|3461.1|5104
1752800400000|2025-07-18 01:00:00|3541.6|3540.1|3619.4|3617.9|3627.9|3626.4|3529.2|3527.7|6563
1752804000000|2025-07-18 02:00:00|3619.5|3618|3606.6|3605.1|3628.7|3627.2|3591.5|3590|4432
1752807600000|2025-07-18 03:00:00|3606.7|3605.2|3599.4|3597.9|3610.1|3608.6|3588.4|3586.9|2482
1752811200000|2025-07-18 04:00:00|3599.5|3598|3622.3|3620.8|3623.9|3622.4|3580.7|3579.2|2769
1752814800000|2025-07-18 05:00:00|3622.5|3621|3672.9|3671.4|3676.8|3675.3|3619.5|3618|4254
1752818400000|2025-07-18 06:00:00|3673|3671.5|3654.7|3653.2|3673|3671.5|3643.4|3641.9|3404
1752822000000|2025-07-18 07:00:00|3654.8|3653.3|3609|3607.5|3672|3670.5|3607.3|3605.8|5370
1752825600000|2025-07-18 08:00:00|3608.6|3607.1|3605.4|3603.9|3630.7|3629.2|3586.4|3584.9|4901
1752829200000|2025-07-18 09:00:00|3605.5|3604|3624.6|3623.1|3625.7|3624.2|3594.6|3593.1|3908
1752832800000|2025-07-18 10:00:00|3624.5|3623|3622|3620.5|3625.1|3623.6|3604.3|3602.8|3322
1752836400000|2025-07-18 11:00:00|3622.1|3620.6|3613|3611.5|3626.9|3625.4|3592|3590.5|2664
1752840000000|2025-07-18 12:00:00|3613.5|3612|3640.2|3638.7|3640.5|3639|3594.5|3593|2688
1752843600000|2025-07-18 13:00:00|3640.1|3638.6|3642|3640.5|3660.5|3659|3613.6|3612.1|6711
1752847200000|2025-07-18 14:00:00|3642.2|3640.7|3588.2|3586.7|3674.3|3672.8|3557.6|3556.1|6976
1752850800000|2025-07-18 15:00:00|3587.9|3586.4|3567.7|3566.2|3590.8|3589.3|3532|3530.5|6587
1752854400000|2025-07-18 16:00:00|3567.3|3565.8|3575.3|3573.8|3590.5|3589|3551.3|3549.8|5505
1752858000000|2025-07-18 17:00:00|3575.6|3574.1|3602.8|3601.3|3625.7|3624.2|3570.2|3568.7|4313
1752861600000|2025-07-18 18:00:00|3603.1|3601.6|3575.2|3573.7|3609.5|3608|3570.5|3569|4634
1752865200000|2025-07-18 19:00:00|3575.1|3573.6|3555.3|3553.8|3585.9|3584.4|3541.9|3540.4|4058
1752868800000|2025-07-18 20:00:00|3555.2|3553.7|3526.9|3525.4|3557.6|3556.1|3481.6|3480.1|7097
1752908400000|2025-07-19 07:00:00|3575|3573.5|3574.7|3573.2|3589.7|3588.2|3570.8|3569.3|1558
1752912000000|2025-07-19 08:00:00|3574.8|3573.3|3557.3|3555.8|3579.9|3578.4|3550.4|3548.9|2465
1752915600000|2025-07-19 09:00:00|3557.4|3555.9|3562.6|3561.1|3571.6|3570.1|3552.9|3551.4|2052
1752919200000|2025-07-19 10:00:00|3562.7|3561.2|3560.6|3559.1|3571|3569.5|3553.8|3552.3|1505
1752922800000|2025-07-19 11:00:00|3560.5|3559|3556.2|3554.7|3578.4|3576.9|3542.1|3540.6|2839
1752926400000|2025-07-19 12:00:00|3556.5|3555|3563.8|3562.3|3566.7|3565.2|3542.1|3540.6|3112
1752930000000|2025-07-19 13:00:00|3563.7|3562.2|3562.2|3560.7|3573.8|3572.3|3553|3551.5|2017
1752933600000|2025-07-19 14:00:00|3562.3|3560.8|3534.4|3532.9|3563.3|3561.8|3530.7|3529.2|3118
1752937200000|2025-07-19 15:00:00|3534.3|3532.8|3555.8|3554.3|3565.2|3563.7|3533.4|3531.9|2366
1752940800000|2025-07-19 16:00:00|3555.6|3554.1|3562.5|3561|3571|3569.5|3539.3|3537.8|3219
1752944400000|2025-07-19 17:00:00|3562.7|3561.2|3546.1|3544.6|3563|3561.5|3535.8|3534.3|2195
1752948000000|2025-07-19 18:00:00|3546|3544.5|3554.4|3552.9|3563.2|3561.7|3543.1|3541.6|2095
1752951600000|2025-07-19 19:00:00|3554.8|3553.3|3579.7|3578.2|3583.5|3582|3545.7|3544.2|2162
1752955200000|2025-07-19 20:00:00|3579.5|3578|3566.5|3565|3594.6|3593.1|3566.5|3565|2418
1752958800000|2025-07-19 21:00:00|3566.4|3564.9|3573.8|3572.3|3576.1|3574.6|3542.9|3541.4|2458
1752962400000|2025-07-19 22:00:00|3573.6|3572.1|3579.7|3578.2|3592|3590.5|3565|3563.5|1684
1752966000000|2025-07-19 23:00:00|3579.9|3578.4|3595.3|3593.8|3600.9|3599.4|3577.3|3575.8|1574
1752969600000|2025-07-20 00:00:00|3595.4|3593.9|3594|3592.5|3600.5|3599|3581.8|3580.3|2182
1752973200000|2025-07-20 01:00:00|3593.9|3592.4|3607.2|3605.7|3627|3625.5|3592.6|3591.1|2663
1752976800000|2025-07-20 02:00:00|3607.1|3605.6|3619.6|3618.1|3625.6|3624.1|3599.8|3598.3|2057
1752980400000|2025-07-20 03:00:00|3619.4|3617.9|3660.9|3659.4|3693.8|3692.3|3611.2|3609.7|3576
1752984000000|2025-07-20 04:00:00|3661.2|3659.7|3656.8|3655.3|3670.1|3668.6|3637.1|3635.6|2832
1752987600000|2025-07-20 05:00:00|3656.9|3655.4|3650.3|3648.8|3664.9|3663.4|3638.6|3637.1|1513
1752991200000|2025-07-20 06:00:00|3649.4|3647.9|3655.2|3653.7|3663.4|3661.9|3642|3640.5|1490
1752994800000|2025-07-20 07:00:00|3655.3|3653.8|3671.5|3670|3691.8|3690.3|3655.3|3653.8|2287
1752998400000|2025-07-20 08:00:00|3671.6|3670.1|3713.6|3712.1|3717.8|3716.3|3671.6|3670.1|2871
1753002000000|2025-07-20 09:00:00|3713.5|3712|3709.3|3707.8|3728.6|3727.1|3698.8|3697.3|3155
1753005600000|2025-07-20 10:00:00|3709.2|3707.7|3701.1|3699.6|3715.9|3714.4|3699.3|3697.8|2202
1753009200000|2025-07-20 11:00:00|3701.2|3699.7|3759.3|3757.8|3766.2|3764.7|3699.4|3697.9|3497
1753012800000|2025-07-20 12:00:00|3759.2|3757.7|3749.1|3747.6|3759.2|3757.7|3727.6|3726.1|3260
1753016400000|2025-07-20 13:00:00|3749|3747.5|3750.2|3748.7|3759.1|3757.6|3738.1|3736.6|2676
1753020000000|2025-07-20 14:00:00|3750|3748.5|3768.2|3766.7|3768.8|3767.3|3732.9|3731.4|3729
1753023600000|2025-07-20 15:00:00|3768.3|3766.8|3787.5|3786|3791.2|3789.7|3751.9|3750.4|4494
1753027200000|2025-07-20 16:00:00|3787.6|3786.1|3811.8|3810.3|3824.5|3823|3767.2|3765.7|5972
1753030800000|2025-07-20 17:00:00|3811.6|3810.1|3740.9|3739.4|3811.6|3810.1|3736.2|3734.7|5805
1753034400000|2025-07-20 18:00:00|3741.4|3739.9|3752.7|3751.2|3759.9|3758.4|3733.6|3732.1|3384
1753038000000|2025-07-20 19:00:00|3752.8|3751.3|3753.6|3747.1|3776.3|3774.8|3747.4|3745.9|2974
1753041600000|2025-07-20 20:00:00|3753.9|3747.4|3744.5|3738|3758.5|3752|3723.4|3716.9|3514
1753045200000|2025-07-20 21:00:00|3744.7|3738.2|3772.2|3770.7|3774.7|3773.2|3729.6|3728.1|3217
1753048800000|2025-07-20 22:00:00|3772.1|3770.6|3750.1|3748.6|3772.9|3771.4|3684.4|3682.9|6877
1753052400000|2025-07-20 23:00:00|3749.9|3748.4|3759.3|3757.8|3770|3768.5|3736|3734.5|5053
1753056000000|2025-07-21 00:00:00|3759.2|3757.7|3749.2|3747.7|3759.3|3757.8|3712.7|3711.2|6002
1753059600000|2025-07-21 01:00:00|3749.4|3747.9|3726.7|3725.2|3755.5|3754|3706.7|3705.2|4095
1753063200000|2025-07-21 02:00:00|3726.6|3725.1|3746.6|3745.1|3751.4|3749.9|3725.3|3723.8|3873
1753066800000|2025-07-21 03:00:00|3746.7|3745.2|3760.5|3759|3769|3767.5|3746.5|3745|3735
1753070400000|2025-07-21 04:00:00|3760.4|3758.9|3764.9|3763.4|3781.3|3779.8|3757.3|3755.8|3685
1753074000000|2025-07-21 05:00:00|3765.1|3763.6|3784|3782.5|3786.3|3784.8|3750.9|3749.4|2480
1753077600000|2025-07-21 06:00:00|3784.1|3782.6|3788.8|3787.3|3814.3|3812.8|3778.7|3777.2|4181
1753081200000|2025-07-21 07:00:00|3788.2|3786.7|3790.5|3788.6|3806.4|3804.9|3782.9|3781|2941
1753084800000|2025-07-21 08:00:00|3790.4|3788.5|3779.9|3778|3812.9|3811|3764.5|3762.6|3901
1753088400000|2025-07-21 09:00:00|3780|3778.1|3775.3|3773.4|3787.9|3786|3759.7|3757.8|2633
1753092000000|2025-07-21 10:00:00|3775.4|3773.5|3814.7|3812.8|3821.9|3820|3771.6|3769.7|3535
1753095600000|2025-07-21 11:00:00|3814.6|3812.7|3809.9|3808|3838.2|3836.3|3795.1|3793.2|3633
1753099200000|2025-07-21 12:00:00|3810|3808.1|3812.9|3811|3827.3|3825.4|3796.2|3794.3|3796
1753102800000|2025-07-21 13:00:00|3813.2|3811.3|3822.7|3820.8|3826.6|3824.7|3776.8|3774.9|5382
1753106400000|2025-07-21 14:00:00|3822.8|3820.9|3843.4|3841.5|3859.9|3858|3799.3|3797.4|5273
1753110000000|2025-07-21 15:00:00|3843.9|3842|3813.4|3811.5|3854.7|3852.8|3812.3|3810.4|4708
1753113600000|2025-07-21 16:00:00|3813.3|3811.4|3772.9|3771|3821|3819.1|3753.4|3751.5|5456
1753117200000|2025-07-21 17:00:00|3772.2|3770.3|3771.3|3769.4|3792.6|3790.7|3743.7|3741.8|4075
1753120800000|2025-07-21 18:00:00|3771.1|3769.2|3739.5|3737.6|3801.3|3799.4|3734.8|3732.9|3922
1753124400000|2025-07-21 19:00:00|3739.4|3737.5|3739|3737.1|3772.1|3770.2|3721.8|3719.9|5560
1753128000000|2025-07-21 20:00:00|3738.8|3736.9|3760.6|3758.7|3767.6|3765.7|3722.4|3720.5|4241
1753131600000|2025-07-21 21:00:00|3760.4|3758.5|3753.6|3751.7|3767.4|3765.5|3748.4|3746.5|2168
1753135200000|2025-07-21 22:00:00|3753.5|3751.6|3763.4|3761.5|3782.3|3780.4|3750.6|3748.7|2007
1753138800000|2025-07-21 23:00:00|3763.5|3761.6|3765.4|3763.5|3777.3|3775.4|3751.7|3749.8|2175
1753142400000|2025-07-22 00:00:00|3765.5|3763.6|3745.8|3743.9|3779|3777.1|3745.5|3743.6|3001
1753146000000|2025-07-22 01:00:00|3745.7|3743.8|3796.3|3794.4|3801.6|3799.7|3700.7|3698.8|5708
1753149600000|2025-07-22 02:00:00|3795.9|3794|3741.3|3739.4|3797.9|3796|3735.9|3734|4144
1753153200000|2025-07-22 03:00:00|3741.2|3739.3|3735.2|3733.3|3747.8|3745.9|3711.5|3709.6|4191
1753156800000|2025-07-22 04:00:00|3735.1|3733.2|3657.1|3655.2|3736.6|3734.7|3655.3|3653.4|4612
1753160400000|2025-07-22 05:00:00|3657.4|3655.5|3690.5|3688.6|3699.7|3697.8|3657.2|3655.3|3956
1753164000000|2025-07-22 06:00:00|3690.7|3688.8|3693.2|3691.3|3718.5|3716.6|3679|3677.1|2812
1753167600000|2025-07-22 07:00:00|3693.3|3691.4|3679.8|3677.9|3716.8|3714.9|3669|3667.1|4164
1753171200000|2025-07-22 08:00:00|3679.3|3677.4|3652.3|3650.4|3679.3|3677.4|3624.6|3622.7|5526
1753174800000|2025-07-22 09:00:00|3652.5|3650.6|3663.7|3661.8|3670.7|3668.8|3619.7|3617.8|5796
1753178400000|2025-07-22 10:00:00|3663.6|3661.7|3699.5|3697.6|3699.9|3698|3663.3|3661.4|3690
1753182000000|2025-07-22 11:00:00|3699.4|3697.5|3709.4|3707.5|3721.9|3720|3687.2|3685.3|3263
1753185600000|2025-07-22 12:00:00|3709.7|3707.8|3703.4|3701.5|3714.7|3712.8|3693.8|3691.9|2752
1753189200000|2025-07-22 13:00:00|3703.5|3701.6|3650.7|3648.8|3709|3707.1|3637.6|3635.7|5329
1753192800000|2025-07-22 14:00:00|3650.5|3648.6|3708|3706.1|3709.1|3707.2|3628.6|3626.7|5082
1753196400000|2025-07-22 15:00:00|3708.2|3706.3|3720.9|3719|3731.1|3729.2|3697.5|3695.6|4588
1753200000000|2025-07-22 16:00:00|3721|3719.1|3719.3|3717.4|3751.8|3749.9|3712.5|3710.6|4058
1753203600000|2025-07-22 17:00:00|3719.2|3717.3|3702.9|3701|3723.4|3721.5|3680|3678.1|5294
1753207200000|2025-07-22 18:00:00|3702.7|3700.8|3713.1|3711.2|3726.3|3724.4|3684|3682.1|5254
1753210800000|2025-07-22 19:00:00|3712.9|3711|3673.1|3671.2|3723.9|3722|3658.9|3657|4532
1753214400000|2025-07-22 20:00:00|3672.9|3671|3707.1|3705.2|3711.8|3709.9|3664.2|3662.3|3603
1753218000000|2025-07-22 21:00:00|3707.2|3705.3|3707.4|3705.5|3713.6|3711.7|3698|3696.1|1750
1753221600000|2025-07-22 22:00:00|3707.5|3705.6|3723.3|3721.4|3732.3|3730.4|3707.5|3705.6|1863
1753225200000|2025-07-22 23:00:00|3723.4|3721.5|3748.9|3747|3752.1|3750.2|3722|3720.1|1709
1753228800000|2025-07-23 00:00:00|3749.1|3747.2|3729.2|3727.3|3762.4|3760.5|3728.6|3726.7|2216
1753232400000|2025-07-23 01:00:00|3729.3|3727.4|3740.7|3738.8|3744|3742.1|3716.4|3714.5|2231
1753236000000|2025-07-23 02:00:00|3740.8|3738.9|3748|3746.1|3767.5|3765.6|3729.5|3727.6|3007
1753239600000|2025-07-23 03:00:00|3748.2|3746.3|3731.9|3730|3761.9|3760|3728.2|3726.3|2489
1753243200000|2025-07-23 04:00:00|3732|3730.1|3738.4|3736.5|3739.1|3737.2|3723.9|3722|2123
1753246800000|2025-07-23 05:00:00|3738.3|3736.4|3716.1|3714.2|3740.2|3738.3|3706.6|3704.7|1827
1753250400000|2025-07-23 06:00:00|3716.2|3714.3|3698.4|3696.5|3716.8|3714.9|3691.2|3689.3|2250
1753254000000|2025-07-23 07:00:00|3698.2|3696.3|3677|3675.1|3703.4|3701.5|3668.4|3666.5|2561
1753257600000|2025-07-23 08:00:00|3676.9|3675|3695.2|3693.3|3695.8|3693.9|3670.7|3668.8|2289
1753261200000|2025-07-23 09:00:00|3695|3693.1|3661|3659.1|3701|3699.1|3653.2|3651.3|2856
1753264800000|2025-07-23 10:00:00|3660.7|3658.8|3669.3|3667.4|3672.1|3670.2|3643|3641.1|2917
1753268400000|2025-07-23 11:00:00|3669.2|3667.3|3674.9|3673|3679.5|3677.6|3651|3649.1|1819
1753272000000|2025-07-23 12:00:00|3674.8|3672.9|3644|3642.1|3684.6|3682.7|3637.3|3635.4|3086
1753275600000|2025-07-23 13:00:00|3643.4|3641.5|3592.9|3591|3665.8|3663.9|3583.1|3581.2|6457
1753279200000|2025-07-23 14:00:00|3591.6|3589.7|3620.7|3618.8|3628.2|3626.3|3585.2|3583.3|4195
1753282800000|2025-07-23 15:00:00|3620.6|3618.7|3647.3|3645.4|3648.1|3646.2|3602.3|3600.4|4724
1753286400000|2025-07-23 16:00:00|3647.1|3645.2|3574.4|3572.5|3647.1|3645.2|3573.3|3571.4|4972
1753290000000|2025-07-23 17:00:00|3574.2|3572.3|3589.9|3588|3597.3|3595.4|3557|3555.1|5933
1753293600000|2025-07-23 18:00:00|3590.1|3588.2|3607.3|3605.4|3609.2|3607.3|3588.9|3587|3439
1753297200000|2025-07-23 19:00:00|3607.2|3605.3|3590.9|3589|3615.7|3613.8|3587|3585.1|3392
1753300800000|2025-07-23 20:00:00|3590.7|3588.8|3571.8|3569.9|3606.9|3605|3545.3|3543.4|5674
1753304400000|2025-07-23 21:00:00|3572.2|3570.3|3592.5|3590.6|3595.2|3593.3|3530.3|3528.4|4760
1753308000000|2025-07-23 22:00:00|3592.1|3590.2|3613.3|3611.4|3620.7|3618.8|3580.8|3578.9|2541
1753311600000|2025-07-23 23:00:00|3613.4|3611.5|3630.9|3629|3636.9|3635|3612.5|3610.6|1630
1753315200000|2025-07-24 00:00:00|3630.8|3628.9|3649.2|3647.3|3649.3|3647.4|3615.9|3614|2796
1753318800000|2025-07-24 01:00:00|3649.1|3647.2|3651.2|3649.3|3651.5|3649.6|3628.2|3626.3|1915
1753322400000|2025-07-24 02:00:00|3651.3|3649.4|3651.9|3650|3654|3652.1|3641.4|3639.5|1530
1753326000000|2025-07-24 03:00:00|3652.1|3650.2|3644.3|3642.4|3667.4|3665.5|3643.5|3641.6|1822
1753329600000|2025-07-24 04:00:00|3644.4|3642.5|3612.3|3610.4|3659|3657.1|3606.7|3604.8|2552
1753333200000|2025-07-24 05:00:00|3612.5|3610.6|3560.7|3558.8|3612.9|3611|3560.3|3558.4|5007
1753336800000|2025-07-24 06:00:00|3561.3|3559.4|3548.6|3546.7|3581.1|3579.2|3529.7|3527.8|5703
1753340400000|2025-07-24 07:00:00|3548.5|3546.6|3595.9|3594|3599.5|3597.6|3535.8|3506.3|4163
1753344000000|2025-07-24 08:00:00|3595.8|3593.9|3637.1|3635.2|3646.9|3645|3584.5|3582.6|3500
1753347600000|2025-07-24 09:00:00|3637.3|3635.4|3641|3639.1|3647.1|3645.2|3622.9|3621|2998
1753351200000|2025-07-24 10:00:00|3641.1|3639.2|3625|3623.1|3661.7|3659.8|3595.8|3593.9|3478
1753354800000|2025-07-24 11:00:00|3624.9|3623|3659.1|3657.2|3664.4|3662.5|3623.4|3621.5|2930
1753358400000|2025-07-24 12:00:00|3659|3657.1|3646.7|3644.8|3662.6|3660.7|3624.5|3622.6|3556
1753362000000|2025-07-24 13:00:00|3646.5|3644.6|3633.6|3631.7|3659.8|3657.9|3631.5|3629.6|4977
1753365600000|2025-07-24 14:00:00|3633.5|3631.6|3738.9|3737|3741.5|3739.6|3617.9|3616|6268
1753369200000|2025-07-24 15:00:00|3739.1|3737.2|3735.4|3733.5|3775.1|3773.2|3716.2|3714.3|6349
1753372800000|2025-07-24 16:00:00|3735.5|3733.6|3690.5|3688.6|3735.9|3734|3672.1|3670.2|5787
1753376400000|2025-07-24 17:00:00|3690.6|3688.7|3727.4|3725.5|3737.8|3735.9|3686.6|3684.7|3198
1753380000000|2025-07-24 18:00:00|3727.3|3725.4|3744.9|3743|3755.1|3753.2|3715.3|3713.4|4158
1753383600000|2025-07-24 19:00:00|3744.7|3742.8|3737.6|3735.7|3758.2|3756.3|3725.4|3723.5|3259
1753387200000|2025-07-24 20:00:00|3737.5|3735.6|3740.2|3738.3|3746.6|3744.7|3727.3|3725.4|1887
1753390800000|2025-07-24 21:00:00|3740.4|3738.5|3729.9|3728|3746.5|3744.6|3715.6|3713.7|1950
1753394400000|2025-07-24 22:00:00|3729.8|3727.9|3728.6|3726.7|3737.6|3735.7|3705|3703.1|2074
1753398000000|2025-07-24 23:00:00|3728.5|3726.6|3710.2|3708.3|3728.5|3726.6|3699.1|3697.2|2506
1753401600000|2025-07-25 00:00:00|3710.3|3708.4|3663.2|3661.3|3711.4|3709.5|3651.6|3649.7|4678
1753405200000|2025-07-25 01:00:00|3663|3661.1|3687.5|3685.6|3694.1|3692.2|3646.7|3644.8|4499
1753408800000|2025-07-25 02:00:00|3687.3|3685.4|3619.2|3617.3|3693.8|3691.9|3619.2|3617.3|5399
1753412400000|2025-07-25 03:00:00|3619.1|3617.2|3599.1|3597.2|3636.3|3634.4|3579.8|3577.9|5056
1753416000000|2025-07-25 04:00:00|3599|3597.1|3651.6|3649.7|3653.7|3651.8|3581.9|3580|5533
1753419600000|2025-07-25 05:00:00|3651.8|3649.9|3636.7|3634.8|3652|3650.1|3614.4|3612.5|3844
1753423200000|2025-07-25 06:00:00|3636.8|3634.9|3634.3|3632.4|3646.4|3644.5|3615.9|3614|3489
1753426800000|2025-07-25 07:00:00|3633.8|3631.9|3633.8|3631.9|3667.7|3665.8|3601.6|3599.7|5801
1753430400000|2025-07-25 08:00:00|3633.7|3631.8|3667.4|3665.5|3678.2|3676.3|3631.2|3629.3|5807
1753434000000|2025-07-25 09:00:00|3667.5|3665.6|3729.3|3727.4|3731.9|3730|3653.3|3651.4|5954
1753437600000|2025-07-25 10:00:00|3729.1|3727.2|3722.4|3720.5|3747.5|3745.6|3708.4|3706.5|4737
1753441200000|2025-07-25 11:00:00|3722.6|3720.7|3724.6|3722.7|3745.7|3743.8|3718.3|3716.4|3132
1753444800000|2025-07-25 12:00:00|3724.7|3722.8|3707.7|3705.8|3736|3734.1|3698.7|3696.8|3789
1753448400000|2025-07-25 13:00:00|3707.6|3705.7|3708.5|3706.6|3722.6|3720.7|3681.4|3679.5|4939
1753452000000|2025-07-25 14:00:00|3708.6|3706.7|3631.4|3629.5|3711.3|3709.4|3626.4|3624.5|6362
1753455600000|2025-07-25 15:00:00|3631.5|3629.6|3636|3634.1|3650.2|3648.3|3604.4|3602.5|5998
1753459200000|2025-07-25 16:00:00|3636.1|3634.2|3642.8|3640.9|3648|3646.1|3619.2|3617.3|4804
1753462800000|2025-07-25 17:00:00|3642.4|3640.5|3639.9|3638|3655.3|3653.4|3624.9|3623|3692
1753466400000|2025-07-25 18:00:00|3640|3638.1|3653.6|3651.7|3659.3|3657.4|3639.2|3637.3|2485
1753470000000|2025-07-25 19:00:00|3653.4|3651.5|3645.1|3643.2|3662.8|3660.9|3645.1|3643.2|1659
1753473600000|2025-07-25 20:00:00|3644.8|3642.9|3688.8|3686.9|3699|3697.1|3643.6|3641.7|2721
1753513200000|2025-07-26 07:00:00|3742.2|3740.3|3745.4|3743.5|3750.6|3748.7|3741.1|3739.2|720
1753516800000|2025-07-26 08:00:00|3745.6|3743.7|3765.7|3763.8|3780.8|3778.9|3745.6|3743.7|1594
1753520400000|2025-07-26 09:00:00|3766|3764.1|3762.9|3761|3769.1|3767.2|3753.1|3751.2|1081
1753524000000|2025-07-26 10:00:00|3762.8|3760.9|3763.4|3761.5|3785.8|3783.9|3756.4|3754.5|2306
1753527600000|2025-07-26 11:00:00|3763.8|3761.9|3743.7|3741.8|3773.6|3771.7|3737.2|3735.3|2104
1753531200000|2025-07-26 12:00:00|3743.9|3742|3745.8|3743.9|3754.7|3752.8|3731.2|3729.3|1864
1753534800000|2025-07-26 13:00:00|3745.7|3743.8|3748.3|3746.4|3758.6|3756.7|3740.3|3738.4|1532
1753538400000|2025-07-26 14:00:00|3748.4|3746.5|3733.1|3731.2|3752.7|3750.8|3730|3728.1|2086
1753542000000|2025-07-26 15:00:00|3733.2|3731.3|3738.4|3736.5|3741.9|3740|3721|3719.1|1863
1753545600000|2025-07-26 16:00:00|3738.3|3736.4|3732|3730.1|3744.7|3742.8|3725.2|3723.3|2033
1753549200000|2025-07-26 17:00:00|3732.1|3730.2|3727.9|3726|3738.6|3736.7|3725|3723.1|1073
1753552800000|2025-07-26 18:00:00|3728|3726.1|3743.8|3741.9|3756.7|3754.8|3715.9|3714|1932
1753556400000|2025-07-26 19:00:00|3743.9|3742|3754.2|3752.3|3758.7|3756.8|3743.7|3741.8|1042
1753560000000|2025-07-26 20:00:00|3754.3|3752.4|3748.7|3746.8|3754.6|3752.7|3738.4|3736.5|1157
1753563600000|2025-07-26 21:00:00|3748.6|3746.7|3762|3760.1|3764.2|3762.3|3741.4|3739.5|987
1753567200000|2025-07-26 22:00:00|3762.2|3760.3|3753.3|3751.4|3794.5|3792.6|3746.2|3744.3|2883
1753570800000|2025-07-26 23:00:00|3753.2|3751.3|3743.2|3741.3|3757.8|3755.9|3740.2|3738.3|1693
1753574400000|2025-07-27 00:00:00|3743.3|3741.4|3757.5|3755.6|3757.6|3755.7|3735.4|3733.5|1680
1753578000000|2025-07-27 01:00:00|3758.4|3756.5|3761.2|3759.3|3775.1|3773.2|3753.8|3751.9|1977
1753581600000|2025-07-27 02:00:00|3761.3|3759.4|3787.4|3785.5|3790|3788.1|3757.1|3755.2|1788
1753585200000|2025-07-27 03:00:00|3787.3|3785.4|3778.2|3776.3|3788.6|3786.7|3774.1|3772.2|1483
1753588800000|2025-07-27 04:00:00|3778.4|3776.5|3795|3793.1|3795.1|3793.2|3773.7|3771.8|1323
1753592400000|2025-07-27 05:00:00|3795.2|3793.3|3795.2|3793.3|3812.7|3810.8|3787.6|3785.7|2024
1753596000000|2025-07-27 06:00:00|3795.5|3793.6|3776.7|3774.8|3795.5|3793.6|3769.2|3767.3|1220
1753599600000|2025-07-27 07:00:00|3776.5|3774.6|3771.1|3769.2|3786.5|3784.6|3766.8|3764.9|1221
1753603200000|2025-07-27 08:00:00|3771.2|3769.3|3774|3772.1|3779.7|3777.8|3769.1|3767.2|910
1753606800000|2025-07-27 09:00:00|3773.9|3772|3766.5|3764.6|3776.7|3774.8|3758.4|3756.5|1039
1753610400000|2025-07-27 10:00:00|3766.8|3764.9|3820|3818.1|3840.5|3838.6|3766.8|3764.9|2661
1753614000000|2025-07-27 11:00:00|3820.4|3818.5|3818.4|3816.5|3839.3|3837.4|3809.2|3807.3|2529
1753617600000|2025-07-27 12:00:00|3818.7|3816.8|3829.1|3827.2|3838.7|3836.8|3809|3807.1|2702
1753621200000|2025-07-27 13:00:00|3829|3827.1|3814.8|3812.9|3832.2|3830.3|3810.7|3808.8|1784
1753624800000|2025-07-27 14:00:00|3814.7|3812.8|3813.5|3811.6|3827.1|3825.2|3795.7|3793.8|2588
1753628400000|2025-07-27 15:00:00|3813.4|3811.5|3823|3821.1|3823.4|3821.5|3796.9|3795|2911
1753632000000|2025-07-27 16:00:00|3823.1|3821.2|3819.8|3817.9|3853.3|3851.4|3814|3812.1|4705
1753635600000|2025-07-27 17:00:00|3820|3818.1|3841.9|3840|3845.8|3843.9|3813.9|3812|3525
1753639200000|2025-07-27 18:00:00|3841.8|3839.9|3851.1|3849.2|3870.5|3868.6|3837.7|3835.8|3458
1753642800000|2025-07-27 19:00:00|3850.9|3849|3835.5|3828.6|3854.5|3852.6|3834|3827.1|1757
1753646400000|2025-07-27 20:00:00|3835.4|3828.5|3829.8|3822.9|3849.2|3842.3|3827.8|3820.9|1893
1753650000000|2025-07-27 21:00:00|3830.1|3823.2|3841.8|3839.9|3844.4|3842.5|3821.8|3819.9|1141
1753653600000|2025-07-27 22:00:00|3841.9|3840|3867.4|3865.5|3881.4|3879.5|3841.1|3839.2|3587
1753657200000|2025-07-27 23:00:00|3867.7|3865.8|3876.5|3874.6|3879.5|3877.6|3844.1|3842.2|3196
1753660800000|2025-07-28 00:00:00|3876.3|3874.4|3867|3865.1|3890.2|3888.3|3860.3|3858.4|4100
1753664400000|2025-07-28 01:00:00|3867.1|3865.2|3854.4|3852.5|3868.6|3866.7|3849.2|3847.3|2138
1753668000000|2025-07-28 02:00:00|3854.2|3852.3|3889|3887.1|3909.5|3907.6|3847.7|3845.8|3160
1753671600000|2025-07-28 03:00:00|3889.4|3887.5|3883.6|3881.7|3897|3895.1|3873.2|3871.3|1875
1753675200000|2025-07-28 04:00:00|3883.4|3881.5|3905.5|3903.6|3906.6|3904.7|3872.6|3870.7|1932
1753678800000|2025-07-28 05:00:00|3905.6|3903.7|3932.1|3930.2|3942.5|3940.6|3905|3903.1|3020
1753682400000|2025-07-28 06:00:00|3932.3|3930.4|3916.9|3915|3936.5|3934.6|3913.3|3911.4|1853
1753686000000|2025-07-28 07:00:00|3916.7|3914.8|3896.1|3894.2|3917.1|3915.2|3880.7|3878.8|2697
1753689600000|2025-07-28 08:00:00|3895.3|3893.4|3896.5|3894.6|3903.7|3901.8|3887.3|3885.4|1928
1753693200000|2025-07-28 09:00:00|3896.4|3894.5|3898.1|3896.2|3900.2|3898.3|3876|3874.1|2325
1753696800000|2025-07-28 10:00:00|3898.2|3896.3|3891.9|3890|3899.8|3897.9|3879.4|3877.5|1991
1753700400000|2025-07-28 11:00:00|3891.7|3889.8|3883|3881.1|3896.5|3894.6|3862.6|3860.7|1855
1753704000000|2025-07-28 12:00:00|3883.1|3881.2|3875.1|3873.2|3892.8|3890.9|3874.3|3872.4|2156
1753707600000|2025-07-28 13:00:00|3875.2|3873.3|3846.2|3844.3|3877.6|3875.7|3829.7|3827.8|5926
1753711200000|2025-07-28 14:00:00|3846|3844.1|3787.5|3785.6|3856.6|3854.7|3780.2|3778.3|5921
1753714800000|2025-07-28 15:00:00|3787.4|3785.5|3812.4|3810.5|3825.2|3823.3|3785.2|3783.3|4641
1753718400000|2025-07-28 16:00:00|3812.5|3810.6|3811.6|3809.7|3826.2|3824.3|3796.5|3794.6|4856
1753722000000|2025-07-28 17:00:00|3811.3|3809.4|3789.1|3787.2|3814.2|3812.3|3783.2|3781.3|4414
1753725600000|2025-07-28 18:00:00|3789|3787.1|3787.1|3785.2|3792.4|3790.5|3758.1|3756.2|3700
1753729200000|2025-07-28 19:00:00|3787|3785.1|3800.4|3798.5|3810.7|3808.8|3769.1|3767.2|2657
1753732800000|2025-07-28 20:00:00|3800.8|3798.9|3792.1|3790.2|3806.5|3804.6|3770.1|3768.2|3463
1753736400000|2025-07-28 21:00:00|3792|3790.1|3791.9|3790|3806.7|3804.8|3779.1|3777.2|2011
1753740000000|2025-07-28 22:00:00|3791.8|3789.9|3791.4|3789.5|3806.6|3804.7|3771|3769.1|3148
1753743600000|2025-07-28 23:00:00|3791.5|3789.6|3801.1|3799.2|3804.5|3802.6|3779.3|3777.4|3066
1753747200000|2025-07-29 00:00:00|3801.2|3799.3|3783.6|3781.7|3825.3|3823.4|3751.9|3750|4378
1753750800000|2025-07-29 01:00:00|3783.5|3781.6|3761.9|3760|3802.6|3800.7|3761.6|3759.7|2347
1753754400000|2025-07-29 02:00:00|3761.8|3759.9|3764.1|3762.2|3777.4|3775.5|3735.7|3733.8|4044
1753758000000|2025-07-29 03:00:00|3764.2|3762.3|3795.7|3793.8|3802.1|3800.2|3764.2|3762.3|2450
1753761600000|2025-07-29 04:00:00|3795.8|3793.9|3781.9|3780|3806|3804.1|3779.2|3777.3|1941
1753765200000|2025-07-29 05:00:00|3782.3|3780.4|3811.4|3809.5|3811.8|3809.9|3782.2|3780.3|1514
1753768800000|2025-07-29 06:00:00|3811.5|3809.6|3833.5|3831.6|3838|3836.1|3806.9|3805|2060
1753772400000|2025-07-29 07:00:00|3834|3832.1|3880.2|3878.3|3882.5|3880.6|3833.9|3832|2609
1753776000000|2025-07-29 08:00:00|3880.5|3878.6|3874.2|3872.3|3887.7|3885.8|3863.1|3861.2|1886
1753779600000|2025-07-29 09:00:00|3874.4|3872.5|3875.7|3873.8|3882.4|3880.5|3866.5|3864.6|1349
1753783200000|2025-07-29 10:00:00|3875.6|3873.7|3832.9|3831|3877.4|3875.5|3827.5|3825.6|3237
1753786800000|2025-07-29 11:00:00|3832.8|3830.9|3827.3|3825.4|3842.8|3840.9|3815.5|3813.6|2737
1753790400000|2025-07-29 12:00:00|3827.5|3825.6|3855.1|3853.2|3861.9|3860|3825.7|3823.8|2918
1753794000000|2025-07-29 13:00:00|3855.3|3853.4|3839.7|3837.8|3875.2|3873.3|3832.3|3830.4|4127
1753797600000|2025-07-29 14:00:00|3839.9|3838|3784.4|3782.5|3840|3838.1|3773.7|3771.8|6125
1753801200000|2025-07-29 15:00:00|3784.5|3782.6|3763.9|3762|3785.4|3783.5|3749.8|3747.9|5576
1753804800000|2025-07-29 16:00:00|3763.5|3761.6|3754.6|3752.7|3771.6|3769.7|3719.3|3717.4|5705
1753808400000|2025-07-29 17:00:00|3754.8|3752.9|3773.5|3771.6|3795.4|3793.5|3748.5|3746.6|3894
1753812000000|2025-07-29 18:00:00|3773.3|3771.4|3772.9|3771|3779|3777.1|3755.2|3753.3|2722
1753815600000|2025-07-29 19:00:00|3773|3771.1|3768.1|3766.2|3800.4|3798.5|3761.4|3759.5|3390
1753819200000|2025-07-29 20:00:00|3768.6|3766.7|3767|3765.1|3786.8|3784.9|3745.1|3743.2|3913
1753822800000|2025-07-29 21:00:00|3767.2|3765.3|3785.5|3783.6|3788.9|3787|3757.2|3755.3|1818
1753826400000|2025-07-29 22:00:00|3785.8|3783.9|3795.1|3793.2|3797.3|3795.4|3763.1|3761.2|2091
1753830000000|2025-07-29 23:00:00|3794.8|3792.9|3797.7|3795.8|3803.2|3801.3|3787.1|3785.2|1491
1753833600000|2025-07-30 00:00:00|3797.6|3795.7|3779.3|3777.4|3798|3796.1|3760|3758.1|2088
1753837200000|2025-07-30 01:00:00|3779|3777.1|3794.8|3792.9|3814.8|3812.9|3766.1|3764.2|2936
1753840800000|2025-07-30 02:00:00|3794.7|3792.8|3816.3|3814.4|3825.2|3823.3|3789|3787.1|2821
1753844400000|2025-07-30 03:00:00|3816.5|3814.6|3819.9|3818|3829.7|3827.8|3810.5|3808.6|2080
1753848000000|2025-07-30 04:00:00|3820|3818.1|3811.1|3809.2|3827.2|3825.3|3802.7|3800.8|1529
1753851600000|2025-07-30 05:00:00|3811.3|3809.4|3812.1|3810.2|3817.6|3815.7|3790.1|3788.2|2217
1753855200000|2025-07-30 06:00:00|3811.9|3810|3827.5|3825.6|3833.8|3831.9|3811.6|3809.7|1722
1753858800000|2025-07-30 07:00:00|3827.6|3825.7|3815.2|3813.3|3837.2|3835.3|3807|3805.1|1958
1753862400000|2025-07-30 08:00:00|3815|3813.1|3819|3817.1|3828.2|3826.3|3801.2|3799.3|1927
1753866000000|2025-07-30 09:00:00|3819.3|3817.4|3791.1|3789.2|3822.7|3820.8|3780.8|3778.9|3030
1753869600000|2025-07-30 10:00:00|3791.4|3789.5|3777.6|3775.7|3809.6|3807.7|3773.7|3771.8|2002
1753873200000|2025-07-30 11:00:00|3777.7|3775.8|3760.8|3758.9|3789.6|3787.7|3748.1|3746.2|3480
1753876800000|2025-07-30 12:00:00|3761|3759.1|3778.7|3776.8|3788.9|3787|3753.5|3751.6|4466
1753880400000|2025-07-30 13:00:00|3778.6|3776.7|3771.6|3769.7|3786.9|3785|3755.4|3753.5|5087
1753884000000|2025-07-30 14:00:00|3771.8|3769.9|3822.8|3820.9|3834|3832.1|3768.6|3766.7|3616
1753887600000|2025-07-30 15:00:00|3822.9|3821|3801.1|3799.2|3825|3823.1|3782.5|3780.6|4290
1753891200000|2025-07-30 16:00:00|3801.3|3799.4|3798.8|3796.9|3819.8|3817.9|3785.3|3783.4|2786
1753894800000|2025-07-30 17:00:00|3799|3797.1|3809.3|3807.4|3819|3817.1|3796.1|3794.2|1913
1753898400000|2025-07-30 18:00:00|3809.2|3807.3|3742.4|3740.5|3824.6|3822.7|3741.5|3739.6|6811
1753902000000|2025-07-30 19:00:00|3742.1|3740.2|3764.1|3762.2|3775.5|3773.6|3683.1|3681.2|7374
1753905600000|2025-07-30 20:00:00|3764|3762.1|3774.7|3772.8|3791.4|3789.5|3760.8|3758.9|3687
1753909200000|2025-07-30 21:00:00|3774.3|3772.4|3766.8|3764.9|3778.6|3776.7|3746.2|3744.3|1836
1753912800000|2025-07-30 22:00:00|3766.7|3764.8|3768.5|3766.6|3774.9|3773|3760.2|3758.3|2391
1753916400000|2025-07-30 23:00:00|3768.4|3766.5|3813.4|3811.5|3814.2|3812.3|3768.3|3766.4|1909
1753920000000|2025-07-31 00:00:00|3813.5|3811.6|3847|3845.1|3853.4|3851.5|3805.2|3803.3|3122
1753923600000|2025-07-31 01:00:00|3847.1|3845.2|3837.1|3835.2|3848|3846.1|3833.1|3831.2|1970
1753927200000|2025-07-31 02:00:00|3836.7|3834.8|3866.7|3864.8|3867.6|3865.7|3833.2|3831.3|2372
1753930800000|2025-07-31 03:00:00|3866.4|3864.5|3867|3865.1|3870|3868.1|3859.9|3858|1596
1753934400000|2025-07-31 04:00:00|3867.2|3865.3|3875.1|3873.2|3875.1|3873.2|3858.8|3856.9|1068
1753938000000|2025-07-31 05:00:00|3875|3873.1|3861.5|3859.6|3875|3873.1|3859.1|3857.2|814
1753941600000|2025-07-31 06:00:00|3861.4|3859.5|3876.5|3874.6|3882.2|3880.3|3858.3|3856.4|1216
1753945200000|2025-07-31 07:00:00|3876.6|3874.7|3867.1|3865.2|3879.2|3877.3|3864.2|3862.3|1301
1753948800000|2025-07-31 08:00:00|3867.2|3865.3|3866.7|3864.8|3876.9|3875|3861|3859.1|937
1753952400000|2025-07-31 09:00:00|3866.5|3864.6|3867.1|3865.2|3870.1|3868.2|3858.6|3856.7|904
1753956000000|2025-07-31 10:00:00|3867|3865.1|3857.7|3855.8|3870.4|3868.5|3857.1|3855.2|878
1753959600000|2025-07-31 11:00:00|3857.6|3855.7|3841.6|3839.7|3859.8|3857.9|3829|3827.1|1618
1753963200000|2025-07-31 12:00:00|3841.8|3839.9|3838.6|3836.7|3847.9|3846|3826|3824.1|2663
1753966800000|2025-07-31 13:00:00|3838.5|3836.6|3810.1|3808.2|3838.5|3836.6|3790.7|3788.8|4643
1753970400000|2025-07-31 14:00:00|3810.2|3808.3|3771.8|3769.9|3817.9|3816|3769.5|3767.6|5399
1753974000000|2025-07-31 15:00:00|3771.6|3769.7|3791.9|3790|3800.9|3799|3765.8|3763.9|4183
1753977600000|2025-07-31 16:00:00|3791.8|3789.9|3807.3|3805.4|3820.6|3818.7|3783.9|3782|3560
1753981200000|2025-07-31 17:00:00|3807.4|3805.5|3776.6|3774.7|3807.7|3805.8|3770.9|3769|4690
1753984800000|2025-07-31 18:00:00|3776.9|3775|3777.1|3775.2|3790.5|3788.6|3750.5|3748.6|3551
1753988400000|2025-07-31 19:00:00|3777.2|3775.3|3741.1|3739.2|3783.3|3781.4|3736.7|3734.8|4879
1753992000000|2025-07-31 20:00:00|3740.9|3739|3737.9|3736|3748.9|3747|3719.7|3717.8|3879
1753995600000|2025-07-31 21:00:00|3737.7|3735.8|3734.3|3732.4|3761.6|3759.7|3713.7|3711.8|2245
1753999200000|2025-07-31 22:00:00|3734.2|3732.3|3714.2|3712.3|3734.4|3732.5|3705.1|3703.2|4655
1754002800000|2025-07-31 23:00:00|3714.4|3712.5|3701.1|3699.2|3731.1|3729.2|3688.7|3686.8|4736
1754006400000|2025-08-01 00:00:00|3701|3699.1|3685.6|3683.7|3701.9|3700|3624.6|3622.7|7499
1754010000000|2025-08-01 01:00:00|3685.4|3683.5|3694.6|3692.7|3700.3|3698.4|3656.8|3654.9|8069
1754013600000|2025-08-01 02:00:00|3693.7|3691.8|3720.1|3718.2|3727.3|3725.4|3685.1|3683.2|3405
1754017200000|2025-08-01 03:00:00|3720|3718.1|3708.3|3706.4|3728.3|3726.4|3704.5|3702.6|2187
1754020800000|2025-08-01 04:00:00|3708.2|3706.3|3686.4|3684.5|3708.2|3706.3|3681.6|3679.7|3550
1754024400000|2025-08-01 05:00:00|3686.5|3684.6|3678|3676.1|3697.3|3695.4|3668.9|3667|3480
1754028000000|2025-08-01 06:00:00|3677.9|3676|3666.8|3664.9|3685.8|3683.9|3644.4|3642.5|4596
1754031600000|2025-08-01 07:00:00|3666.9|3665|3653.8|3651.9|3672.7|3670.8|3627.3|3625.4|5174
1754035200000|2025-08-01 08:00:00|3653.5|3651.6|3611.3|3609.4|3653.5|3651.6|3589.1|3587.2|6890
1754038800000|2025-08-01 09:00:00|3611.2|3609.3|3620.1|3618.2|3643|3641.1|3608.4|3606.5|5609
1754042400000|2025-08-01 10:00:00|3620|3618.1|3616.8|3614.9|3636.3|3634.4|3612.6|3610.7|5459
1754046000000|2025-08-01 11:00:00|3617.1|3615.2|3645.2|3643.3|3646.2|3644.3|3608.4|3606.5|3997
1754049600000|2025-08-01 12:00:00|3645.1|3643.2|3666.9|3665|3678|3676.1|3636.6|3634.7|4430
1754053200000|2025-08-01 13:00:00|3667|3665.1|3602.7|3600.8|3677.9|3676|3580|3578.1|6690
1754056800000|2025-08-01 14:00:00|3602.2|3600.3|3635.2|3633.3|3657.2|3655.3|3568|3566.1|7406
1754060400000|2025-08-01 15:00:00|3635.7|3633.8|3619.8|3617.9|3637.1|3635.2|3585.8|3583.9|7238
1754064000000|2025-08-01 16:00:00|3619.5|3617.6|3590.2|3588.3|3636.7|3634.8|3579.6|3577.7|5667
1754067600000|2025-08-01 17:00:00|3589.9|3588|3573.7|3571.8|3602.1|3600.2|3565.9|3564|8561
1754071200000|2025-08-01 18:00:00|3573.2|3571.3|3552.1|3550.2|3584.4|3582.5|3538.4|3536.5|7782
1754074800000|2025-08-01 19:00:00|3551.7|3549.8|3520|3518.1|3562.2|3560.3|3516.7|3514.8|6867
1754078400000|2025-08-01 20:00:00|3520.2|3518.3|3541.9|3540|3541.9|3540|3493.4|3491.5|5536
1754118000000|2025-08-02 07:00:00|3482.7|3480.8|3522.5|3520.6|3524.1|3522.2|3472|3470.1|3946
1754121600000|2025-08-02 08:00:00|3522.6|3520.7|3494.5|3492.6|3527.6|3525.7|3490.6|3488.7|3307
1754125200000|2025-08-02 09:00:00|3494.3|3492.4|3494.9|3493|3507.5|3505.6|3486.2|3484.3|3377
1754128800000|2025-08-02 10:00:00|3495.1|3493.2|3494.3|3492.4|3498.8|3496.9|3476.9|3475|3708
1754132400000|2025-08-02 11:00:00|3494.2|3492.3|3510.5|3508.6|3522.5|3520.6|3483.9|3482|2844
1754136000000|2025-08-02 12:00:00|3510.2|3508.3|3511.1|3509.2|3517.8|3515.9|3500.1|3498.2|2222
1754139600000|2025-08-02 13:00:00|3511.2|3509.3|3512.6|3510.7|3519.6|3517.7|3496.4|3494.5|2997
1754143200000|2025-08-02 14:00:00|3511.6|3509.7|3482.4|3480.5|3521.1|3519.2|3470.1|3468.2|4533
1754146800000|2025-08-02 15:00:00|3481.2|3479.3|3462.2|3460.3|3496.4|3494.5|3456.2|3454.3|4865
1754150400000|2025-08-02 16:00:00|3462|3460.1|3475|3473.1|3480.3|3478.4|3437.9|3436|5692
1754154000000|2025-08-02 17:00:00|3475.1|3473.2|3427.7|3425.8|3483.8|3481.9|3419.5|3417.6|3786
1754157600000|2025-08-02 18:00:00|3427.8|3425.9|3387.5|3385.6|3435.7|3433.8|3376.1|3374.2|7110
1754161200000|2025-08-02 19:00:00|3387.6|3385.7|3386.4|3384.5|3427.2|3425.3|3379|3377.1|6852
1754164800000|2025-08-02 20:00:00|3386.3|3384.4|3426.8|3424.9|3426.8|3424.9|3385.2|3383.3|5391
1754168400000|2025-08-02 21:00:00|3427.3|3425.4|3414.7|3412.8|3443.2|3441.3|3408.5|3406.6|3228
1754172000000|2025-08-02 22:00:00|3414.6|3412.7|3414.1|3412.2|3429.7|3427.8|3392.5|3390.6|3082
1754175600000|2025-08-02 23:00:00|3412|3410.1|3396.6|3394.7|3421.6|3419.7|3371.7|3369.8|5366
1754179200000|2025-08-03 00:00:00|3396.8|3394.9|3412.9|3411|3414.5|3412.6|3359.7|3357.8|6617
1754182800000|2025-08-03 01:00:00|3412.8|3410.9|3417.1|3415.2|3426|3424.1|3404.5|3402.6|4307
1754186400000|2025-08-03 02:00:00|3417|3415.1|3447.5|3445.6|3449.5|3447.6|3416.8|3414.9|2034
1754190000000|2025-08-03 03:00:00|3448|3446.1|3446.2|3444.3|3455.6|3453.7|3441.6|3439.7|1198
1754193600000|2025-08-03 04:00:00|3446.5|3444.6|3447.9|3446|3452.4|3450.5|3435.6|3433.7|1172
1754197200000|2025-08-03 05:00:00|3447.8|3445.9|3449.7|3447.8|3460.3|3458.4|3443.2|3441.3|1624
1754200800000|2025-08-03 06:00:00|3450.1|3448.2|3443.8|3441.9|3451.7|3449.8|3438.1|3436.2|937
1754204400000|2025-08-03 07:00:00|3440.8|3438.9|3459.4|3457.5|3463.4|3461.5|3440.8|3438.9|1622
1754208000000|2025-08-03 08:00:00|3459.6|3457.7|3466.7|3464.8|3472.2|3470.3|3455.4|3453.5|1618
1754211600000|2025-08-03 09:00:00|3467.1|3465.2|3470|3468.1|3470.2|3468.3|3458.1|3456.2|1041
1754215200000|2025-08-03 10:00:00|3469.7|3467.8|3489.2|3487.3|3492.3|3490.4|3469.4|3467.5|1664
1754218800000|2025-08-03 11:00:00|3489.7|3487.8|3489.3|3487.4|3518.7|3516.8|3488.6|3486.7|3215
1754222400000|2025-08-03 12:00:00|3489.2|3487.3|3494.1|3492.2|3508.3|3506.4|3479.2|3477.3|2772
1754226000000|2025-08-03 13:00:00|3494.6|3492.7|3496.1|3494.2|3503.6|3501.7|3487.6|3485.7|2670
1754229600000|2025-08-03 14:00:00|3496.2|3494.3|3476|3474.1|3497.9|3496|3468.3|3466.4|3790
1754233200000|2025-08-03 15:00:00|3475.8|3473.9|3480.9|3479|3482|3480.1|3460.2|3458.3|3197
1754236800000|2025-08-03 16:00:00|3480.8|3478.9|3498.8|3496.9|3500.1|3498.2|3472.7|3470.8|2450
1754240400000|2025-08-03 17:00:00|3498.3|3496.4|3493.5|3491.6|3502.7|3500.8|3485.2|3483.3|2585
1754244000000|2025-08-03 18:00:00|3493.3|3491.4|3500.4|3498.5|3502.2|3500.3|3485.1|3483.2|2357
1754247600000|2025-08-03 19:00:00|3500.5|3498.6|3503.9|3497|3519.3|3517.4|3492.4|3490.5|2355
1754251200000|2025-08-03 20:00:00|3504|3497.1|3500.4|3493.5|3504.8|3497.9|3491.2|3484.3|2288
1754254800000|2025-08-03 21:00:00|3498.9|3492|3507.8|3505.9|3511.8|3509.9|3494|3487.1|1410
1754258400000|2025-08-03 22:00:00|3507.5|3505.6|3506.7|3504.8|3518|3516.1|3488.2|3486.3|3262
1754262000000|2025-08-03 23:00:00|3506.8|3504.9|3501|3499.1|3524.9|3523|3500.4|3498.5|3976
1754265600000|2025-08-04 00:00:00|3501.1|3499.2|3550.5|3548.6|3555.1|3553.2|3495.4|3493.5|4486
1754269200000|2025-08-04 01:00:00|3550.6|3548.7|3541.9|3540|3562.2|3560.3|3538.4|3536.5|4127
1754272800000|2025-08-04 02:00:00|3542|3540.1|3574.1|3572.2|3574.1|3572.2|3529.6|3527.7|3255
1754276400000|2025-08-04 03:00:00|3574.4|3572.5|3560|3558.1|3579.3|3577.4|3558.5|3556.6|1904
1754280000000|2025-08-04 04:00:00|3560.3|3558.4|3542.8|3540.9|3568.5|3566.6|3539.7|3537.8|1890
1754283600000|2025-08-04 05:00:00|3543.2|3541.3|3537.5|3535.6|3544.8|3542.9|3527.9|3526|1685
1754287200000|2025-08-04 06:00:00|3537.2|3535.3|3541.7|3539.8|3544.5|3542.6|3525.5|3523.6|2368
1754290800000|2025-08-04 07:00:00|3541.9|3540|3556.3|3554.5|3558.1|3556.3|3539.6|3537.7|2182
1754294400000|2025-08-04 08:00:00|3556.4|3554.6|3553.9|3552.1|3568.2|3566.4|3545.5|3543.7|2919
1754298000000|2025-08-04 09:00:00|3554|3552.2|3551.3|3549.5|3567.8|3566|3548.7|3546.9|2418
1754301600000|2025-08-04 10:00:00|3551.5|3549.7|3557.8|3556|3576.8|3575|3549.9|3548.1|2614
1754305200000|2025-08-04 11:00:00|3557.4|3555.6|3558.8|3557|3570.1|3568.3|3553.5|3551.7|2026
1754308800000|2025-08-04 12:00:00|3559|3557.2|3572.2|3570.4|3574.9|3573.1|3554.5|3552.7|2676
1754312400000|2025-08-04 13:00:00|3572.3|3570.5|3623|3621.2|3624|3622.2|3563.2|3561.4|5644
1754316000000|2025-08-04 14:00:00|3623.1|3621.3|3640.5|3638.7|3666.8|3665|3620.9|3619.1|6868
1754319600000|2025-08-04 15:00:00|3641.4|3639.6|3651.9|3650.1|3658.8|3657|3638.4|3636.6|4096
1754323200000|2025-08-04 16:00:00|3651.8|3650|3688.7|3686.9|3700.8|3699|3651.6|3649.8|4915
1754326800000|2025-08-04 17:00:00|3688.9|3687.1|3685.5|3683.7|3720.8|3719|3681.5|3679.7|5052
1754330400000|2025-08-04 18:00:00|3685.4|3683.6|3678|3676.2|3697.4|3695.6|3674.1|3672.3|3079
1754334000000|2025-08-04 19:00:00|3677.7|3675.9|3672.8|3671|3690.8|3689|3669.7|3667.9|2808
1754337600000|2025-08-04 20:00:00|3673|3671.2|3702.8|3701|3713.6|3711.8|3663.9|3662.1|4308
1754341200000|2025-08-04 21:00:00|3702.2|3700.4|3713.6|3711.8|3731.8|3730|3701.5|3699.7|3077
1754344800000|2025-08-04 22:00:00|3714.1|3712.3|3734.2|3732.4|3737.6|3735.8|3714.1|3712.3|3486
1754348400000|2025-08-04 23:00:00|3734.5|3732.7|3724|3722.2|3735.4|3733.6|3711.6|3709.8|1896
1754352000000|2025-08-05 00:00:00|3723.9|3722.1|3698.9|3697.1|3724|3722.2|3695.8|3694|2042
1754355600000|2025-08-05 01:00:00|3699|3697.2|3682.3|3680.5|3708.4|3706.6|3680.3|3678.5|1996
1754359200000|2025-08-05 02:00:00|3681.7|3679.9|3682.9|3681.1|3690.1|3688.3|3675.2|3673.4|1132
1754362800000|2025-08-05 03:00:00|3683.1|3681.3|3655.2|3653.4|3683.7|3681.9|3650.3|3648.5|1606
1754366400000|2025-08-05 04:00:00|3655.4|3653.6|3652.6|3650.8|3670|3668.2|3648.1|3646.3|1853
1754370000000|2025-08-05 05:00:00|3652.5|3650.7|3667.7|3665.9|3670.5|3668.7|3650.6|3648.8|1520
1754373600000|2025-08-05 06:00:00|3667.8|3666|3653.2|3651.4|3681.4|3679.6|3638.1|3636.3|2496
1754377200000|2025-08-05 07:00:00|3653|3651.2|3614.9|3613.1|3658.6|3656.8|3605.3|3603.5|3803
1754380800000|2025-08-05 08:00:00|3614.8|3613|3637.2|3635.4|3638.2|3636.4|3610.7|3608.9|2906
1754384400000|2025-08-05 09:00:00|3637.1|3635.3|3663.4|3661.6|3667.6|3665.8|3636.5|3634.7|1767
1754388000000|2025-08-05 10:00:00|3663.7|3661.9|3684|3682.2|3696|3694.2|3655.7|3653.9|2205
1754391600000|2025-08-05 11:00:00|3684.3|3682.5|3675.9|3674.1|3688.3|3686.5|3664.2|3662.4|1907
1754395200000|2025-08-05 12:00:00|3676.1|3674.3|3630|3628.2|3680.8|3679|3613.4|3611.6|4345
1754398800000|2025-08-05 13:00:00|3629.9|3628.1|3648.3|3646.5|3660.2|3658.4|3621.6|3619.8|4326
1754402400000|2025-08-05 14:00:00|3647.7|3645.9|3579.4|3577.6|3648.1|3646.3|3563.2|3561.4|7273
1754406000000|2025-08-05 15:00:00|3579.2|3577.4|3572.6|3570.8|3599.7|3597.9|3558.2|3556.4|5833
1754409600000|2025-08-05 16:00:00|3572.4|3570.6|3579.7|3577.9|3596.4|3594.6|3565.1|3563.3|4117
1754413200000|2025-08-05 17:00:00|3579.9|3578.1|3608.4|3606.6|3610.6|3608.8|3578.6|3576.8|3088
1754416800000|2025-08-05 18:00:00|3608.2|3606.4|3589.5|3587.7|3613.6|3611.8|3570.1|3568.3|3520
1754420400000|2025-08-05 19:00:00|3589.1|3587.3|3572.2|3570.4|3596.3|3594.5|3562.1|3560.3|3385
1754424000000|2025-08-05 20:00:00|3572.5|3570.7|3578|3576.2|3599|3597.2|3572.5|3570.7|2801
1754427600000|2025-08-05 21:00:00|3577.9|3576.1|3577.4|3575.6|3592.5|3590.7|3571.6|3569.8|1289
1754431200000|2025-08-05 22:00:00|3577.3|3575.5|3597.9|3596.1|3598.9|3597.1|3548.2|3546.4|3423
1754434800000|2025-08-05 23:00:00|3598.1|3596.3|3613.5|3611.7|3623.7|3621.9|3595.5|3593.7|2361
1754438400000|2025-08-06 00:00:00|3613.6|3611.8|3579|3577.2|3615.7|3613.9|3573.2|3571.4|3608
1754442000000|2025-08-06 01:00:00|3578.9|3577.1|3594.5|3592.7|3595.8|3594|3567.4|3565.6|2933
1754445600000|2025-08-06 02:00:00|3594.4|3592.6|3593.6|3591.8|3597.7|3595.9|3576.7|3574.9|2390
1754449200000|2025-08-06 03:00:00|3593.8|3592|3586.6|3584.8|3595.6|3593.8|3574.8|3573|2471
1754452800000|2025-08-06 04:00:00|3586.5|3584.7|3575.4|3573.6|3586.9|3585.1|3573.3|3571.5|2105
1754456400000|2025-08-06 05:00:00|3575.5|3573.7|3641.1|3639.3|3663.2|3661.4|3571.3|3569.5|4297
1754460000000|2025-08-06 06:00:00|3641.2|3639.4|3634|3632.2|3645.4|3643.6|3619.1|3617.3|2442
1754463600000|2025-08-06 07:00:00|3634.1|3632.3|3642|3640.2|3651.5|3649.7|3627.5|3625.7|2038
1754467200000|2025-08-06 08:00:00|3641.9|3640.1|3625.3|3623.5|3645.3|3643.5|3611.7|3609.9|2413
1754470800000|2025-08-06 09:00:00|3625.2|3623.4|3629.6|3627.8|3646|3644.2|3619.3|3617.5|2377
1754474400000|2025-08-06 10:00:00|3629.7|3627.9|3619.1|3617.3|3636.1|3634.3|3614.5|3612.7|1649
1754478000000|2025-08-06 11:00:00|3619.4|3617.6|3622.9|3621.1|3633.4|3631.6|3613.8|3612|1076
1754481600000|2025-08-06 12:00:00|3622.8|3621|3586.8|3585|3626.9|3625.1|3582.9|3581.1|2887
1754485200000|2025-08-06 13:00:00|3586.9|3585.1|3606.6|3604.8|3607.8|3606|3577|3575.2|4936
1754488800000|2025-08-06 14:00:00|3606.8|3605|3640.7|3638.9|3640.7|3638.9|3591.2|3589.4|5464
1754492400000|2025-08-06 15:00:00|3641|3639.2|3669.1|3667.3|3672.9|3671.1|3623.7|3621.9|4242
1754496000000|2025-08-06 16:00:00|3669.2|3667.4|3649.8|3648|3677.3|3675.5|3644.4|3642.6|2722
1754499600000|2025-08-06 17:00:00|3649.7|3647.9|3685.9|3684.1|3687.5|3685.7|3641.9|3640.1|2678
1754503200000|2025-08-06 18:00:00|3685.8|3684|3680.7|3678.9|3701.1|3699.3|3676.5|3674.7|2870
1754506800000|2025-08-06 19:00:00|3680.5|3678.7|3687.9|3686.1|3690.6|3688.8|3672.9|3671.1|1649
1754510400000|2025-08-06 20:00:00|3687.8|3686|3678.7|3676.9|3687.9|3686.1|3670.8|3669|1229
1754514000000|2025-08-06 21:00:00|3678.8|3677|3673.2|3671.4|3688.5|3686.7|3658.1|3656.3|1301
1754517600000|2025-08-06 22:00:00|3673.6|3671.8|3687.2|3685.4|3687.5|3685.7|3670.1|3668.3|1458
1754521200000|2025-08-06 23:00:00|3687.1|3685.3|3686.2|3684.4|3689|3687.2|3677.6|3675.8|839
1754524800000|2025-08-07 00:00:00|3686.1|3684.3|3677.5|3675.7|3686.2|3684.4|3667.5|3665.7|1226
1754528400000|2025-08-07 01:00:00|3677.7|3675.9|3671.4|3669.6|3720.3|3718.5|3671|3669.2|2825
1754532000000|2025-08-07 02:00:00|3671|3669.2|3663.5|3661.7|3682|3680.2|3653.7|3651.9|1880
1754535600000|2025-08-07 03:00:00|3663.1|3661.3|3661.7|3659.9|3668.3|3666.5|3651.4|3649.6|957
1754539200000|2025-08-07 04:00:00|3661.5|3659.7|3665.8|3664|3674.4|3672.6|3660|3658.2|708
1754542800000|2025-08-07 05:00:00|3665.4|3663.6|3692.3|3690.5|3692.8|3691|3664.3|3662.5|1114
1754546400000|2025-08-07 06:00:00|3692.2|3690.4|3699.7|3697.9|3714.3|3712.5|3691|3689.2|2299
1754550000000|2025-08-07 07:00:00|3699.6|3697.8|3705.6|3703.8|3713.1|3711.3|3698.8|3697|1433
1754553600000|2025-08-07 08:00:00|3705.8|3704|3725|3723.2|3731.9|3730.1|3705.8|3704|1750
1754557200000|2025-08-07 09:00:00|3725.3|3723.5|3737.3|3735.5|3738.5|3736.7|3719.3|3717.5|1234
1754560800000|2025-08-07 10:00:00|3737.2|3735.4|3826|3824.2|3829.1|3827.3|3734.7|3732.9|5328
1754564400000|2025-08-07 11:00:00|3826.3|3824.5|3830|3828.2|3844.7|3842.9|3811|3809.2|2510
1754568000000|2025-08-07 12:00:00|3829.9|3828.1|3851.7|3849.9|3853.1|3851.3|3827.6|3825.8|2814
1754571600000|2025-08-07 13:00:00|3851.8|3850|3860|3858.2|3868.8|3867|3829.6|3827.8|3701
1754575200000|2025-08-07 14:00:00|3860.3|3858.5|3820.1|3818.3|3860.4|3858.6|3806.9|3805.1|3963
1754578800000|2025-08-07 15:00:00|3820.9|3819.1|3841.8|3840|3844.5|3842.7|3818.4|3816.6|2685
1754582400000|2025-08-07 16:00:00|3841.1|3839.3|3819|3817.2|3844.2|3842.4|3783.9|3782.1|3248
1754586000000|2025-08-07 17:00:00|3818.6|3816.8|3833.5|3831.7|3837.8|3836|3809.4|3807.6|3598
1754589600000|2025-08-07 18:00:00|3833.4|3831.6|3831.7|3829.9|3834|3832.2|3811.7|3809.9|1841
1754593200000|2025-08-07 19:00:00|3831.9|3830.1|3872.6|3870.8|3880.2|3878.4|3825.9|3824.1|2579
1754596800000|2025-08-07 20:00:00|3872.7|3870.9|3877|3875.2|3884.1|3882.3|3855.5|3853.7|2591
1754600400000|2025-08-07 21:00:00|3877.1|3875.3|3875.1|3873.3|3888.9|3887.1|3863|3861.2|1667
1754604000000|2025-08-07 22:00:00|3875.2|3873.4|3920.9|3919.1|3929.5|3927.7|3873.2|3871.4|3685
1754607600000|2025-08-07 23:00:00|3921|3919.2|3913.2|3911.4|3921.1|3919.3|3893.7|3891.9|2681
1754611200000|2025-08-08 00:00:00|3913.6|3911.8|3904.3|3902.5|3941.2|3939.4|3884.9|3883.1|4978
1754614800000|2025-08-08 01:00:00|3904.2|3902.4|3888.2|3886.4|3922.7|3920.9|3884.6|3882.8|4473
1754618400000|2025-08-08 02:00:00|3888|3886.2|3895.5|3893.7|3906.2|3904.4|3881.5|3879.7|1529
1754622000000|2025-08-08 03:00:00|3895.7|3893.9|3941.3|3939.5|3967.1|3965.3|3894.8|3893|2551
1754625600000|2025-08-08 04:00:00|3941.2|3939.4|3923|3921.2|3941.2|3939.4|3918.2|3916.4|1652
1754629200000|2025-08-08 05:00:00|3923.1|3921.3|3903.7|3901.9|3923.1|3921.3|3897.6|3895.8|1306
1754632800000|2025-08-08 06:00:00|3903.5|3901.7|3917.3|3915.5|3921.5|3919.7|3897.5|3895.7|1455
1754636400000|2025-08-08 07:00:00|3917.2|3915.4|3919.6|3917.8|3929.2|3927.4|3902.5|3900.7|2188
1754640000000|2025-08-08 08:00:00|3919.5|3917.7|3903.3|3901.5|3931.4|3929.6|3891.3|3889.5|2507
1754643600000|2025-08-08 09:00:00|3903.1|3901.3|3904.6|3902.8|3906|3904.2|3889|3887.2|1695
1754647200000|2025-08-08 10:00:00|3904.3|3902.5|3902.1|3900.3|3911.8|3910|3891.4|3889.6|1254
1754650800000|2025-08-08 11:00:00|3902.2|3900.4|3921.7|3919.9|3924.5|3922.7|3901.2|3899.4|1501
1754654400000|2025-08-08 12:00:00|3921.3|3919.5|3896.5|3894.7|3921.9|3920.1|3896.5|3894.7|1523
1754658000000|2025-08-08 13:00:00|3896.4|3894.6|4002.2|4000.4|4013.8|4012|3895.9|3894.1|4097
1754661600000|2025-08-08 14:00:00|4002.4|4000.6|3986.1|3984.3|4008.2|4006.4|3947.1|3945.3|5766
1754665200000|2025-08-08 15:00:00|3986.2|3984.4|3958.6|3956.8|3991.2|3989.4|3930.2|3928.4|4572
1754668800000|2025-08-08 16:00:00|3958.5|3956.7|3974.1|3972.3|3978|3976.2|3953.2|3951.4|3659
1754672400000|2025-08-08 17:00:00|3974.5|3972.7|4036.6|4034.8|4037.7|4035.9|3972.7|3970.9|5245
1754676000000|2025-08-08 18:00:00|4036.7|4034.9|4057.3|4055.5|4058.7|4056.9|4034|4032.2|4820
1754679600000|2025-08-08 19:00:00|4058.7|4056.9|4063.6|4061.8|4067.3|4065.5|4035.1|4033.3|3199
1754683200000|2025-08-08 20:00:00|4063.5|4061.7|4057.8|4056|4071.7|4069.9|4048.2|4046.4|2025
1754722800000|2025-08-09 07:00:00|4164.3|4162.5|4171.8|4170|4178.1|4176.3|4158.2|4156.4|1581
1754726400000|2025-08-09 08:00:00|4172.2|4170.4|4192|4190.2|4203.4|4201.6|4170.9|4169.1|2086
1754730000000|2025-08-09 09:00:00|4192.3|4190.5|4221.6|4219.8|4240.5|4238.7|4176.5|4174.7|3163
1754733600000|2025-08-09 10:00:00|4221.2|4219.4|4218.7|4216.9|4247.1|4245.3|4214.7|4212.9|3424
1754737200000|2025-08-09 11:00:00|4218.8|4217|4192.8|4191|4219.7|4217.9|4188.1|4186.3|2499
1754740800000|2025-08-09 12:00:00|4192.6|4190.8|4199.8|4198|4208.5|4206.7|4184.3|4182.5|1668
1754744400000|2025-08-09 13:00:00|4199.6|4197.8|4166.7|4164.9|4200.2|4198.4|4166.7|4164.9|2662
1754748000000|2025-08-09 14:00:00|4166.9|4165.1|4198.6|4196.8|4199.4|4197.6|4156.3|4154.5|1846
1754751600000|2025-08-09 15:00:00|4199|4197.2|4210.4|4208.6|4224.5|4222.7|4177.6|4175.8|4229
1754755200000|2025-08-09 16:00:00|4210.3|4208.5|4209.3|4207.5|4226.1|4224.3|4198.1|4196.3|3096
1754758800000|2025-08-09 17:00:00|4209.2|4207.4|4235.8|4234|4241.6|4239.8|4202.5|4200.7|2384
1754762400000|2025-08-09 18:00:00|4235.7|4233.9|4244.1|4242.3|4256.3|4254.5|4223|4221.2|2323
1754766000000|2025-08-09 19:00:00|4244|4242.2|4261.5|4259.7|4271.4|4269.6|4239.7|4237.9|2314
1754769600000|2025-08-09 20:00:00|4261.1|4259.3|4291|4289.2|4293.3|4291.5|4259.6|4257.8|2956
1754773200000|2025-08-09 21:00:00|4290.8|4289|4281|4279.2|4301|4299.2|4264.4|4262.6|2988
1754776800000|2025-08-09 22:00:00|4280.8|4279|4266.4|4264.6|4328|4326.2|4247.5|4245.7|3867
1754780400000|2025-08-09 23:00:00|4266.3|4264.5|4265.2|4263.4|4277.3|4275.5|4252.1|4250.3|2120
1754784000000|2025-08-10 00:00:00|4265.3|4263.5|4314.4|4312.6|4333.3|4331.5|4252.9|4251.1|2571
1754787600000|2025-08-10 01:00:00|4314.2|4312.4|4304.2|4302.4|4325.3|4323.5|4291.4|4289.6|3806
1754791200000|2025-08-10 02:00:00|4304.1|4302.3|4251.2|4249.4|4307.2|4305.4|4250.9|4249.1|3183
1754794800000|2025-08-10 03:00:00|4250.6|4248.8|4245.9|4244.1|4259.3|4257.5|4212|4210.2|3952
1754798400000|2025-08-10 04:00:00|4246|4244.2|4253.6|4251.8|4266.2|4264.4|4229.1|4227.3|2673
1754802000000|2025-08-10 05:00:00|4253.3|4251.5|4223|4221.2|4253.6|4251.8|4215.3|4213.5|2966
1754805600000|2025-08-10 06:00:00|4223.2|4221.4|4226.6|4224.8|4235.5|4233.7|4203.7|4201.9|2336
1754809200000|2025-08-10 07:00:00|4226.8|4225|4186|4184.2|4235.7|4233.9|4177.3|4175.5|3599
1754812800000|2025-08-10 08:00:00|4186.5|4184.7|4210.9|4209.1|4218.9|4217.1|4165.7|4163.9|3650
1754816400000|2025-08-10 09:00:00|4211|4209.2|4226.5|4224.7|4231.9|4230.1|4211|4209.2|1773
1754820000000|2025-08-10 10:00:00|4226.3|4224.5|4199.9|4198.1|4234.1|4232.3|4195.4|4193.6|2708
1754823600000|2025-08-10 11:00:00|4200|4198.2|4182.8|4181|4222.3|4220.5|4180.6|4178.8|2799
1754827200000|2025-08-10 12:00:00|4182.7|4180.9|4203|4201.2|4203.9|4202.1|4176.1|4174.3|2436
1754830800000|2025-08-10 13:00:00|4202.9|4201.1|4170.6|4168.8|4207.7|4205.9|4168.8|4167|2847
1754834400000|2025-08-10 14:00:00|4170.5|4168.7|4222.5|4220.7|4229.6|4227.8|4164.7|4162.9|3987
1754838000000|2025-08-10 15:00:00|4222.4|4220.6|4220.4|4218.6|4238.7|4236.9|4214.9|4213.1|3500
1754841600000|2025-08-10 16:00:00|4220.3|4218.5|4237.5|4235.7|4243.5|4241.7|4218|4216.2|2137
1754845200000|2025-08-10 17:00:00|4237.6|4235.8|4227.5|4225.7|4247.5|4245.7|4226.6|4224.8|2116
1754848800000|2025-08-10 18:00:00|4227.4|4225.6|4239.5|4237.7|4239.5|4237.7|4220.6|4218.8|1296
1754852400000|2025-08-10 19:00:00|4239.6|4237.8|4254.9|4248.1|4265|4258.2|4234.1|4232.3|1344
1754856000000|2025-08-10 20:00:00|4254.8|4248|4223.8|4217|4255.5|4248.7|4215.8|4209|2723
1754859600000|2025-08-10 21:00:00|4223.9|4217.1|4224.4|4222.6|4224.4|4222.6|4190.1|4188.3|2506
1754863200000|2025-08-10 22:00:00|4224.1|4222.3|4253.7|4251.9|4253.7|4251.9|4208|4206.2|2226
1754866800000|2025-08-10 23:00:00|4254.2|4252.4|4253.5|4251.7|4256.7|4254.9|4231.6|4229.8|2182
1754870400000|2025-08-11 00:00:00|4253.6|4251.8|4268.3|4266.5|4286.4|4284.6|4241.2|4239.4|3711
1754874000000|2025-08-11 01:00:00|4268.2|4266.4|4306.6|4304.8|4328.3|4326.5|4266|4264.2|3807
1754877600000|2025-08-11 02:00:00|4306.7|4304.9|4312.4|4310.6|4343.2|4341.4|4298.9|4297.1|5361
1754881200000|2025-08-11 03:00:00|4312.6|4310.8|4311.2|4309.4|4313.4|4311.6|4288.5|4286.7|3428
1754884800000|2025-08-11 04:00:00|4311.1|4309.3|4320.2|4318.4|4349|4347.2|4307.9|4306.1|3767
1754888400000|2025-08-11 05:00:00|4320.4|4318.6|4308.5|4306.7|4333.3|4331.5|4297.1|4295.3|3074
1754892000000|2025-08-11 06:00:00|4308.4|4306.6|4301.3|4299.5|4314.1|4312.3|4297.1|4295.3|2224
1754895600000|2025-08-11 07:00:00|4301|4299.2|4275.9|4274.1|4306.5|4304.7|4270.7|4268.9|2951
1754899200000|2025-08-11 08:00:00|4275.5|4273.7|4284.5|4282.7|4286.9|4285.1|4256.8|4255|3060
1754902800000|2025-08-11 09:00:00|4284.4|4282.6|4267|4265.2|4285.6|4283.8|4263|4261.2|2147
1754906400000|2025-08-11 10:00:00|4267.4|4265.6|4237.6|4235.8|4270.3|4268.5|4227.9|4226.1|3526
1754910000000|2025-08-11 11:00:00|4237.7|4235.9|4187.5|4185.7|4240|4238.2|4174.1|4172.3|5303
1754913600000|2025-08-11 12:00:00|4187.6|4185.8|4183.8|4182|4197.1|4195.3|4168.2|4166.4|5487
1754917200000|2025-08-11 13:00:00|4184.3|4182.5|4278.9|4277.1|4301.7|4299.9|4172.3|4170.5|5976
1754920800000|2025-08-11 14:00:00|4279.1|4277.3|4278.3|4276.5|4320.9|4319.1|4264.6|4262.8|7101
1754924400000|2025-08-11 15:00:00|4279|4277.2|4331.5|4329.7|4332.1|4330.3|4261.5|4259.7|7088
1754928000000|2025-08-11 16:00:00|4331.4|4329.6|4315.1|4313.3|4368.2|4366.4|4315.1|4313.3|7467
1754931600000|2025-08-11 17:00:00|4315.2|4313.4|4295.9|4294.1|4323.2|4321.4|4287.1|4285.3|6158
1754935200000|2025-08-11 18:00:00|4295.8|4294|4299|4297.2|4309.4|4307.6|4270.6|4268.8|5669
1754938800000|2025-08-11 19:00:00|4298.8|4297|4262.4|4260.6|4311.7|4309.9|4241.8|4240|4793
1754942400000|2025-08-11 20:00:00|4262.3|4260.5|4247.9|4246.1|4262.3|4260.5|4225.2|4223.4|4608
1754946000000|2025-08-11 21:00:00|4247.6|4245.8|4221.8|4220|4259.2|4257.4|4193.8|4192|3801
1754949600000|2025-08-11 22:00:00|4222.4|4220.6|4223|4221.2|4226.4|4224.6|4193|4191.2|4037
1754953200000|2025-08-11 23:00:00|4222.9|4221.1|4227.8|4226|4237.8|4236|4218|4216.2|2650
1754956800000|2025-08-12 00:00:00|4227.6|4225.8|4277.2|4275.4|4284.6|4282.8|4223.9|4222.1|3198
1754960400000|2025-08-12 01:00:00|4276.6|4274.8|4273.4|4271.6|4291|4289.2|4260.9|4259.1|2810
1754964000000|2025-08-12 02:00:00|4273.3|4271.5|4295.8|4294|4313.7|4311.9|4266.3|4264.5|2563
1754967600000|2025-08-12 03:00:00|4295.7|4293.9|4287.4|4285.6|4305|4303.2|4279.8|4278|1893
1754971200000|2025-08-12 04:00:00|4287.3|4285.5|4313.1|4311.3|4322.9|4321.1|4282.8|4281|1840
1754974800000|2025-08-12 05:00:00|4312.9|4311.1|4287.6|4285.8|4312.9|4311.1|4273.1|4271.3|2662
1754978400000|2025-08-12 06:00:00|4287.7|4285.9|4292.5|4290.7|4311.6|4309.8|4275.9|4274.1|2034
1754982000000|2025-08-12 07:00:00|4293|4291.2|4316.9|4315.1|4321.1|4319.3|4292.5|4290.7|1408
1754985600000|2025-08-12 08:00:00|4317.1|4315.3|4313.3|4311.5|4332.8|4331|4297.9|4296.1|2312
1754989200000|2025-08-12 09:00:00|4313.2|4311.4|4289.7|4287.9|4319.4|4317.6|4288.3|4286.5|2344
1754992800000|2025-08-12 10:00:00|4289.8|4288|4279.1|4277.3|4300.1|4298.3|4276.7|4274.9|1820
1754996400000|2025-08-12 11:00:00|4279|4277.2|4292.2|4290.4|4296.8|4295|4259.1|4257.3|2035
1755000000000|2025-08-12 12:00:00|4291.8|4290|4406.8|4405|4429.3|4427.5|4281.5|4279.7|6054
1755003600000|2025-08-12 13:00:00|4406.7|4404.9|4385.1|4383.3|4432.8|4431|4358.4|4356.6|7221
1755007200000|2025-08-12 14:00:00|4385|4383.2|4418|4416.2|4426.5|4424.7|4378.5|4376.7|4565
1755010800000|2025-08-12 15:00:00|4417.7|4415.9|4473.3|4471.5|4480.2|4478.4|4416.9|4415.1|4763
1755014400000|2025-08-12 16:00:00|4473.4|4471.6|4466|4464.2|4486.5|4484.7|4444.5|4442.7|4453
1755018000000|2025-08-12 17:00:00|4466.1|4464.3|4501.9|4500.1|4505.5|4503.7|4465.2|4463.4|4273
1755021600000|2025-08-12 18:00:00|4502|4500.2|4490.8|4489|4517.2|4515.4|4478.8|4477|4140
1755025200000|2025-08-12 19:00:00|4490.9|4489.1|4519.4|4517.6|4520.5|4518.7|4483.8|4482|2570
1755028800000|2025-08-12 20:00:00|4519.6|4517.8|4620.4|4618.6|4636.7|4634.9|4506.1|4504.3|6547
1755032400000|2025-08-12 21:00:00|4621.9|4620.1|4584.8|4583|4621.9|4620.1|4580.4|4578.6|3570
1755036000000|2025-08-12 22:00:00|4584.9|4583.1|4575.1|4573.3|4590.2|4588.4|4563.4|4561.6|2233
1755039600000|2025-08-12 23:00:00|4575|4573.2|4589.9|4588.1|4614.9|4613.1|4573.1|4571.3|2366
1755043200000|2025-08-13 00:00:00|4589.7|4587.9|4613.2|4611.4|4635.7|4633.9|4583.8|4582|2556
1755046800000|2025-08-13 01:00:00|4613.3|4611.5|4584.3|4582.5|4615.9|4614.1|4565.8|4564|2597
1755050400000|2025-08-13 02:00:00|4584.2|4582.4|4620.9|4619.1|4625.7|4623.9|4570.9|4569.1|2623
1755054000000|2025-08-13 03:00:00|4621|4619.2|4644.6|4642.8|4652.8|4651|4608.5|4606.7|3852
1755057600000|2025-08-13 04:00:00|4644.5|4642.7|4672.6|4670.8|4679.2|4677.4|4644|4642.2|4185
1755061200000|2025-08-13 05:00:00|4672.5|4670.7|4631.4|4629.6|4673.2|4671.4|4620.8|4619|2671
1755064800000|2025-08-13 06:00:00|4631.5|4629.7|4621.9|4620.1|4647.5|4645.7|4607.6|4605.8|2551
1755068400000|2025-08-13 07:00:00|4622.1|4620.3|4623.8|4622|4631.2|4629.4|4610.2|4608.4|2231
1755072000000|2025-08-13 08:00:00|4623.7|4621.9|4621.8|4620|4636.7|4634.9|4607.1|4605.3|2283
1755075600000|2025-08-13 09:00:00|4621.9|4620.1|4703.4|4701.6|4709.1|4707.3|4620.5|4618.7|3428
1755079200000|2025-08-13 10:00:00|4704.2|4702.4|4691.6|4689.8|4711.3|4709.5|4685.6|4683.8|2935
1755082800000|2025-08-13 11:00:00|4691.3|4689.5|4687.7|4685.9|4705.8|4704|4667.4|4665.6|2115
1755086400000|2025-08-13 12:00:00|4687.1|4685.3|4684.2|4682.4|4717.9|4716.1|4673|4671.2|3061
1755090000000|2025-08-13 13:00:00|4684.3|4682.5|4668.2|4666.4|4732.1|4730.3|4649|4647.2|4568
1755093600000|2025-08-13 14:00:00|4668.6|4666.8|4648.4|4646.6|4701.8|4700|4637.4|4635.6|5091
1755097200000|2025-08-13 15:00:00|4648.1|4646.3|4664.3|4662.5|4672.5|4670.7|4618.2|4616.4|3857
1755100800000|2025-08-13 16:00:00|4664.4|4662.6|4699.5|4697.7|4732|4730.2|4661.4|4659.6|3689
1755104400000|2025-08-13 17:00:00|4699.7|4697.9|4725.2|4723.4|4734.1|4732.3|4696.6|4694.8|2465
1755108000000|2025-08-13 18:00:00|4724.4|4722.6|4715.1|4713.3|4746.8|4745|4692.6|4690.8|3464
1755111600000|2025-08-13 19:00:00|4715|4713.2|4740.7|4738.9|4749.6|4747.8|4709.9|4708.1|3209
1755115200000|2025-08-13 20:00:00|4740.6|4738.8|4718.5|4716.7|4742.8|4741|4698.9|4697.1|2170
1755118800000|2025-08-13 21:00:00|4718.6|4716.8|4722.8|4721|4774|4772.2|4716.2|4714.4|3124
1755122400000|2025-08-13 22:00:00|4722.7|4720.9|4735.5|4733.7|4778.7|4776.9|4709|4707.2|3404
1755126000000|2025-08-13 23:00:00|4736.1|4734.3|4752.6|4750.8|4786.4|4784.6|4734.2|4732.4|2546
1755129600000|2025-08-14 00:00:00|4752.8|4751|4719.8|4718|4766.2|4764.4|4716.2|4714.4|2502
1755133200000|2025-08-14 01:00:00|4719.2|4717.4|4724.9|4723.1|4751.8|4750|4713.3|4711.5|2382
1755136800000|2025-08-14 02:00:00|4724.8|4723|4749.7|4747.9|4767|4765.2|4717.5|4715.7|4186
1755140400000|2025-08-14 03:00:00|4749.4|4747.6|4774.7|4772.9|4777.6|4775.8|4741.3|4739.5|3815
1755144000000|2025-08-14 04:00:00|4774.8|4773|4758.2|4756.4|4784.2|4782.4|4752|4750.2|1659
1755147600000|2025-08-14 05:00:00|4758.4|4756.6|4732.4|4730.6|4770.7|4768.9|4724.4|4722.6|2417
1755151200000|2025-08-14 06:00:00|4732.2|4730.4|4775.8|4774|4789.2|4787.4|4717.3|4715.5|3833
1755154800000|2025-08-14 07:00:00|4775.3|4773.5|4748.6|4746.8|4775.3|4773.5|4732.5|4730.7|2339
1755158400000|2025-08-14 08:00:00|4749.3|4747.5|4728.3|4726.5|4751.1|4749.3|4724.5|4722.7|2232
1755162000000|2025-08-14 09:00:00|4728|4726.2|4761.5|4759.7|4764.2|4762.4|4722.4|4720.6|1512
1755165600000|2025-08-14 10:00:00|4761.4|4759.6|4708.4|4706.6|4767.1|4765.3|4680.8|4679|2699
1755169200000|2025-08-14 11:00:00|4707.8|4706|4719.1|4717.3|4722.2|4720.4|4693.1|4691.3|2486
1755172800000|2025-08-14 12:00:00|4718.9|4717.1|4568.5|4566.7|4736.6|4734.8|4524.6|4519.8|7163
1755176400000|2025-08-14 13:00:00|4568.6|4566.8|4614.5|4612.7|4638|4636.2|4459.4|4457.6|10397
1755180000000|2025-08-14 14:00:00|4614.4|4612.6|4673.6|4671.8|4704.9|4703.1|4584.1|4582.3|8148
1755183600000|2025-08-14 15:00:00|4673.7|4671.9|4620.7|4618.9|4687.4|4685.6|4593.7|4591.9|7209
1755187200000|2025-08-14 16:00:00|4620.4|4618.6|4549.5|4547.7|4624.9|4623.1|4519.4|4517.6|6778
1755190800000|2025-08-14 17:00:00|4549.4|4547.6|4551.4|4549.6|4566.6|4564.8|4511.8|4510|4795
1755194400000|2025-08-14 18:00:00|4550.7|4548.9|4540|4538.2|4561.9|4560.1|4487.2|4485.4|4545
1755198000000|2025-08-14 19:00:00|4540.8|4539|4542.8|4541|4576|4574.2|4538.1|4536.3|3329
1755201600000|2025-08-14 20:00:00|4543|4541.2|4539.2|4537.4|4549.6|4547.8|4512.5|4510.7|2947
1755205200000|2025-08-14 21:00:00|4539.1|4537.3|4483.7|4481.9|4550|4548.2|4463.6|4461.8|4356
1755208800000|2025-08-14 22:00:00|4483.5|4481.7|4536.7|4534.9|4536.8|4535|4462.8|4461|3476
1755212400000|2025-08-14 23:00:00|4536.6|4534.8|4552.3|4550.5|4577.1|4575.3|4535|4533.2|2546
1755216000000|2025-08-15 00:00:00|4552.4|4550.6|4569.3|4567.5|4594.8|4593|4544.4|4542.6|4009
1755219600000|2025-08-15 01:00:00|4569.2|4567.4|4611.3|4609.5|4616.6|4614.8|4560.8|4559|3498
1755223200000|2025-08-15 02:00:00|4611.2|4609.4|4628.6|4626.8|4647.7|4645.9|4602.6|4600.8|3014
1755226800000|2025-08-15 03:00:00|4628.7|4626.9|4641.3|4639.5|4655.5|4653.7|4620.9|4619.1|2480
1755230400000|2025-08-15 04:00:00|4641.4|4639.6|4631.2|4629.4|4652|4650.2|4621.4|4619.6|2579
1755234000000|2025-08-15 05:00:00|4631.3|4629.5|4624.6|4622.8|4638.3|4636.5|4611.2|4609.4|2013
1755237600000|2025-08-15 06:00:00|4624.7|4622.9|4653.5|4651.7|4667.3|4665.5|4624|4622.2|3409
1755241200000|2025-08-15 07:00:00|4653.7|4651.9|4644.9|4643.1|4659|4657.2|4631.4|4629.6|2515
1755244800000|2025-08-15 08:00:00|4645.3|4643.5|4645.7|4643.9|4670.2|4668.4|4639.2|4637.4|2126
1755248400000|2025-08-15 09:00:00|4645.6|4643.8|4628.1|4626.3|4656.8|4655|4617.4|4615.6|1968
1755252000000|2025-08-15 10:00:00|4628.2|4626.4|4642.1|4640.3|4654.5|4652.7|4628.1|4626.3|1872
1755255600000|2025-08-15 11:00:00|4642.2|4640.4|4639.4|4637.6|4651.8|4650|4628.9|4627.1|1525
1755259200000|2025-08-15 12:00:00|4639.8|4638|4634.5|4632.7|4670|4668.2|4600.9|4599.1|4392
1755262800000|2025-08-15 13:00:00|4634.3|4632.5|4544.7|4542.9|4634.6|4632.8|4539.8|4538|5881
1755266400000|2025-08-15 14:00:00|4544.5|4542.7|4495.8|4494|4581|4579.2|4479.3|4477.5|6720
1755270000000|2025-08-15 15:00:00|4495.9|4494.1|4434.3|4432.5|4502.5|4500.7|4401|4399.2|8968
1755273600000|2025-08-15 16:00:00|4434.2|4432.4|4420.1|4418.3|4437.3|4435.5|4378.6|4376.8|7430
1755277200000|2025-08-15 17:00:00|4420.2|4418.4|4445.4|4443.6|4461.5|4459.7|4379.2|4377.4|5434
1755280800000|2025-08-15 18:00:00|4445.6|4443.8|4401.4|4399.6|4458.4|4456.6|4388.9|4387.1|4280
1755284400000|2025-08-15 19:00:00|4401.5|4399.7|4388.1|4386.3|4428.9|4427.1|4382.6|4380.8|4171
1755288000000|2025-08-15 20:00:00|4388|4386.2|4429.1|4427.3|4436|4434.2|4374.6|4372.8|3337
1755327600000|2025-08-16 07:00:00|4425.9|4424.1|4457.6|4455.8|4470.4|4468.6|4425.3|4423.5|2113
1755331200000|2025-08-16 08:00:00|4457.8|4456|4448.9|4447.1|4464.3|4462.5|4445.1|4443.3|1557
1755334800000|2025-08-16 09:00:00|4449.2|4447.4|4406.1|4404.3|4465|4463.2|4400.3|4398.5|1724
1755338400000|2025-08-16 10:00:00|4406.3|4404.5|4410.8|4409|4418.9|4417.1|4381.7|4379.9|3123
1755342000000|2025-08-16 11:00:00|4410.9|4409.1|4394.4|4392.6|4431.1|4429.3|4392.7|4390.9|1738
1755345600000|2025-08-16 12:00:00|4394.3|4392.5|4416|4414.2|4416.2|4414.4|4382.2|4380.4|3009
1755349200000|2025-08-16 13:00:00|4415.8|4414|4399.2|4397.4|4432.5|4430.7|4392.5|4390.7|3014
1755352800000|2025-08-16 14:00:00|4399.4|4397.6|4418.8|4417|4422.3|4420.5|4394.4|4392.6|2170
1755356400000|2025-08-16 15:00:00|4418.5|4416.7|4404.8|4403|4422.7|4420.9|4394.8|4393|2107
1755360000000|2025-08-16 16:00:00|4404.6|4402.8|4414.8|4413|4420.5|4418.7|4402.7|4400.9|1504
1755363600000|2025-08-16 17:00:00|4414.6|4412.8|4411.2|4409.4|4415.2|4413.4|4397.9|4396.1|996
1755367200000|2025-08-16 18:00:00|4411.1|4409.3|4413.8|4412|4426.8|4425|4404.6|4402.8|1130
1755370800000|2025-08-16 19:00:00|4413.9|4412.1|4424.8|4423|4445.3|4443.5|4413.3|4411.5|1394
1755374400000|2025-08-16 20:00:00|4424.7|4422.9|4436.4|4434.6|4442|4440.2|4415.4|4413.6|1282
1755378000000|2025-08-16 21:00:00|4435.8|4434|4414.2|4412.4|4436.4|4434.6|4413.6|4411.8|810
1755381600000|2025-08-16 22:00:00|4414|4412.2|4432.2|4430.4|4439.8|4438|4409.3|4407.5|1214
1755385200000|2025-08-16 23:00:00|4432|4430.2|4428|4426.2|4434.6|4432.8|4416.8|4415|773
1755388800000|2025-08-17 00:00:00|4428.1|4426.3|4418.7|4416.9|4431.5|4429.7|4416.8|4415|1084
1755392400000|2025-08-17 01:00:00|4418.6|4416.8|4411.9|4410.1|4426.6|4424.8|4402.3|4400.5|1758
1755396000000|2025-08-17 02:00:00|4412.1|4410.3|4438.5|4436.7|4438.5|4436.7|4405.8|4404|1183
1755399600000|2025-08-17 03:00:00|4438.8|4437|4458.6|4456.8|4462.8|4461|4434.6|4432.8|1655
1755403200000|2025-08-17 04:00:00|4458.5|4456.7|4489.4|4487.6|4494.7|4492.9|4457.6|4455.8|2046
1755406800000|2025-08-17 05:00:00|4489.9|4488.1|4476.9|4475.1|4496.9|4495.1|4474.4|4472.6|1541
1755410400000|2025-08-17 06:00:00|4477|4475.2|4462|4460.2|4489.5|4487.7|4460.3|4458.5|1234
1755414000000|2025-08-17 07:00:00|4462.3|4460.5|4472.3|4470.5|4477.6|4475.8|4452.1|4450.3|1094
1755417600000|2025-08-17 08:00:00|4472.5|4470.7|4540.1|4538.3|4541.3|4539.5|4463.6|4461.8|1935
1755421200000|2025-08-17 09:00:00|4539.9|4538.1|4547.1|4545.3|4562.7|4560.9|4532|4530.2|3479
1755424800000|2025-08-17 10:00:00|4547.3|4545.5|4573.4|4571.6|4580.4|4578.6|4535|4533.2|1833
1755428400000|2025-08-17 11:00:00|4573.6|4571.8|4557.2|4555.4|4573.6|4571.8|4553.5|4551.7|1313
1755432000000|2025-08-17 12:00:00|4557.3|4555.5|4547.5|4545.7|4558.9|4557.1|4540.3|4538.5|1455
1755435600000|2025-08-17 13:00:00|4547.6|4545.8|4542.2|4540.4|4554.3|4552.5|4525.7|4523.9|1766
1755439200000|2025-08-17 14:00:00|4542.1|4540.3|4556.8|4555|4562.6|4560.8|4537.3|4535.5|1654
1755442800000|2025-08-17 15:00:00|4556.7|4554.9|4566.5|4564.7|4568.8|4567|4549.7|4547.9|1904
1755446400000|2025-08-17 16:00:00|4566.6|4564.8|4523.7|4521.9|4569.9|4568.1|4510.7|4508.9|3344
1755450000000|2025-08-17 17:00:00|4523.6|4521.8|4528.5|4526.7|4538.3|4536.5|4509.6|4507.8|1650
1755453600000|2025-08-17 18:00:00|4528.8|4527|4475|4473.2|4536.8|4535|4436.9|4435.1|2014
1755457200000|2025-08-17 19:00:00|4475.1|4473.3|4466.6|4459.8|4487.8|4486|4454|4447.2|2743
1755460800000|2025-08-17 20:00:00|4466.7|4459.9|4473.8|4467|4485.5|4478.7|4466|4459.2|1042
1755464400000|2025-08-17 21:00:00|4473.9|4467.1|4482.9|4476.1|4492.6|4485.8|4471.4|4464.6|902
1755468000000|2025-08-17 22:00:00|4482.8|4476|4526.9|4525.1|4538.1|4536.3|4477.6|4472.9|3048
1755471600000|2025-08-17 23:00:00|4527.1|4525.3|4478|4476.2|4527.5|4525.7|4474.7|4472.9|2450
1755475200000|2025-08-18 00:00:00|4477.5|4475.7|4469.3|4467.5|4485.3|4483.5|4443.4|4441.6|3663
1755478800000|2025-08-18 01:00:00|4469.1|4467.3|4401.6|4399.8|4473.8|4472|4391.5|4389.7|5340
1755482400000|2025-08-18 02:00:00|4401.2|4399.4|4326.7|4324.9|4405.4|4403.6|4315.2|4313.4|6695
1755486000000|2025-08-18 03:00:00|4326.6|4324.8|4327.6|4325.8|4340.8|4339|4289|4287.2|4810
1755489600000|2025-08-18 04:00:00|4327.1|4325.3|4343.1|4341.3|4347.8|4346|4309.6|4307.8|2141
1755493200000|2025-08-18 05:00:00|4343.4|4341.6|4317.2|4315.4|4353.1|4351.3|4266.9|4265.1|3282
1755496800000|2025-08-18 06:00:00|4317.3|4315.5|4258.5|4256.7|4317.5|4315.7|4236.3|4234.5|6009
1755500400000|2025-08-18 07:00:00|4258.2|4256.4|4263.3|4261.5|4277.6|4275.8|4242.7|4240.9|3741
1755504000000|2025-08-18 08:00:00|4263.2|4261.4|4263.8|4262|4291.1|4289.3|4258.4|4256.6|3552
1755507600000|2025-08-18 09:00:00|4263.7|4261.9|4298.3|4296.5|4323.4|4321.6|4232.1|4230.3|5941
1755511200000|2025-08-18 10:00:00|4298.2|4296.4|4269.6|4267.8|4310.2|4308.4|4265|4263.2|3125
1755514800000|2025-08-18 11:00:00|4269.8|4268|4280.6|4278.8|4283.2|4281.4|4259.5|4257.7|2446
1755518400000|2025-08-18 12:00:00|4280.5|4278.7|4348.4|4346.6|4349.5|4347.7|4276.6|4274.8|4040
1755522000000|2025-08-18 13:00:00|4348.5|4346.7|4290.7|4288.9|4373.9|4372.1|4289.4|4287.6|6901
1755525600000|2025-08-18 14:00:00|4291.3|4289.5|4338.5|4336.7|4338.5|4336.7|4278.6|4276.8|6452
1755529200000|2025-08-18 15:00:00|4338.4|4336.6|4349.3|4347.5|4350.3|4348.5|4305.4|4303.6|4748
1755532800000|2025-08-18 16:00:00|4349.7|4347.9|4326.9|4325.1|4364.2|4362.4|4305.9|4304.1|4772
1755536400000|2025-08-18 17:00:00|4326.8|4325|4348.6|4346.8|4384.7|4382.9|4319.8|4318|4551
1755540000000|2025-08-18 18:00:00|4348.5|4346.7|4371.4|4369.6|4377.2|4375.4|4334|4332.2|2853
1755543600000|2025-08-18 19:00:00|4371.6|4369.8|4359.3|4357.5|4388.1|4386.3|4351.2|4349.4|2930
1755547200000|2025-08-18 20:00:00|4359.1|4357.3|4338|4336.2|4373.1|4371.3|4323.5|4321.7|3078
1755550800000|2025-08-18 21:00:00|4337.8|4336|4359.9|4358.1|4367.7|4365.9|4331.8|4330|2152
1755554400000|2025-08-18 22:00:00|4360.1|4358.3|4347|4345.2|4392.2|4390.4|4346.2|4344.4|3353
1755558000000|2025-08-18 23:00:00|4346.7|4344.9|4318.2|4316.4|4355.9|4354.1|4309.9|4308.1|2353
1755561600000|2025-08-19 00:00:00|4318.6|4316.8|4345|4343.2|4345|4343.2|4273|4271.2|4690
1755565200000|2025-08-19 01:00:00|4344.9|4343.1|4301.5|4299.7|4357.3|4355.5|4291.9|4290.1|4433
1755568800000|2025-08-19 02:00:00|4301.4|4299.6|4291.7|4289.9|4305.5|4303.7|4287.3|4285.5|3221
1755572400000|2025-08-19 03:00:00|4291.8|4290|4225.1|4223.3|4295.7|4293.9|4219.9|4218.1|4370
1755576000000|2025-08-19 04:00:00|4224.6|4222.8|4239.8|4238|4239.8|4238|4200.6|4198.8|4016
1755579600000|2025-08-19 05:00:00|4239.7|4237.9|4235.4|4233.6|4255.5|4253.7|4225|4223.2|2696
1755583200000|2025-08-19 06:00:00|4235.3|4233.5|4247.6|4245.8|4255|4253.2|4231.3|4229.5|2307
1755586800000|2025-08-19 07:00:00|4247.5|4245.7|4238.9|4237.1|4250.9|4249.1|4210.4|4208.6|2786
1755590400000|2025-08-19 08:00:00|4239|4237.2|4261.5|4259.7|4273.4|4271.6|4224.7|4222.9|2342
1755594000000|2025-08-19 09:00:00|4261.6|4259.8|4285.1|4283.3|4305.7|4303.9|4260.6|4258.8|2446
1755597600000|2025-08-19 10:00:00|4285.2|4283.4|4288.8|4287|4304.6|4302.8|4278.5|4276.7|1975
1755601200000|2025-08-19 11:00:00|4289|4287.2|4310.9|4309.1|4318.1|4316.3|4288.8|4287|1741
1755604800000|2025-08-19 12:00:00|4311.2|4309.4|4307.6|4305.8|4317.8|4316|4289.9|4288.1|1694
1755608400000|2025-08-19 13:00:00|4307|4305.2|4293.9|4292.1|4337.4|4335.6|4269.7|4267.9|3980
1755612000000|2025-08-19 14:00:00|4294.3|4292.5|4192.1|4190.3|4306.2|4304.4|4187|4185.2|5332
1755615600000|2025-08-19 15:00:00|4192.3|4190.5|4193.1|4191.3|4233|4231.2|4172.4|4170.6|4657
1755619200000|2025-08-19 16:00:00|4192.9|4191.1|4144.4|4142.6|4207.7|4205.9|4141|4139.2|4763
1755622800000|2025-08-19 17:00:00|4144.2|4142.4|4187.8|4186|4189.5|4187.7|4135.1|4133.3|4125
1755626400000|2025-08-19 18:00:00|4187.9|4186.1|4147.6|4145.8|4188.7|4186.9|4125.2|4123.4|3427
1755630000000|2025-08-19 19:00:00|4147.5|4145.7|4144.6|4142.8|4167.7|4165.9|4116.5|4114.7|5275
1755633600000|2025-08-19 20:00:00|4144.5|4142.7|4159.2|4157.4|4162.9|4161.1|4118.3|4116.5|3493
1755637200000|2025-08-19 21:00:00|4159.1|4157.3|4154.4|4152.6|4166.6|4164.8|4139.4|4137.6|1698
1755640800000|2025-08-19 22:00:00|4154.3|4152.5|4133.9|4132.1|4154.3|4152.5|4121.7|4119.9|4128
1755644400000|2025-08-19 23:00:00|4134|4132.2|4078|4076.2|4137.6|4135.8|4069.5|4067.7|4920
1755648000000|2025-08-20 00:00:00|4077.9|4076.1|4107.1|4105.3|4116.3|4114.5|4077.9|4076.1|3644
1755651600000|2025-08-20 01:00:00|4107|4105.2|4110.9|4109.1|4123.8|4122|4067.1|4065.3|4747
1755655200000|2025-08-20 02:00:00|4111|4109.2|4138.3|4136.5|4141.8|4140|4109|4107.2|3285
1755658800000|2025-08-20 03:00:00|4138.5|4136.7|4143.2|4141.4|4160|4158.2|4132.2|4130.4|2672
1755662400000|2025-08-20 04:00:00|4143.3|4141.5|4171.2|4169.4|4179.6|4177.8|4141.7|4139.9|2276
1755666000000|2025-08-20 05:00:00|4171.4|4169.6|4185.1|4183.3|4185.1|4183.3|4156.7|4154.9|1710
1755669600000|2025-08-20 06:00:00|4185|4183.2|4185|4183.2|4189.8|4188|4172.4|4170.6|2032
1755673200000|2025-08-20 07:00:00|4184.9|4183.1|4185.8|4184|4213.3|4211.5|4184.3|4182.5|2126
1755676800000|2025-08-20 08:00:00|4185.9|4184.1|4241.1|4239.3|4242|4240.2|4181.8|4180|2624
1755680400000|2025-08-20 09:00:00|4240.5|4238.7|4223.8|4222|4240.5|4238.7|4219.2|4217.4|1983
1755684000000|2025-08-20 10:00:00|4224.5|4222.7|4227.6|4225.8|4234.4|4232.6|4212.1|4210.3|1892
1755687600000|2025-08-20 11:00:00|4228.1|4226.3|4197.5|4195.7|4232.8|4231|4152.3|4150.5|3316
1755691200000|2025-08-20 12:00:00|4197.1|4195.3|4207.7|4205.9|4222.2|4220.4|4178.9|4177.1|4605
1755694800000|2025-08-20 13:00:00|4207.6|4205.8|4139.1|4137.3|4215.4|4213.6|4133.1|4131.3|6398
1755698400000|2025-08-20 14:00:00|4138.1|4136.3|4216.3|4214.5|4235.3|4233.5|4109.5|4107.7|7598
1755702000000|2025-08-20 15:00:00|4216.1|4214.3|4256.6|4254.8|4307.7|4305.9|4211.9|4210.1|6801
1755705600000|2025-08-20 16:00:00|4256.8|4255|4303.3|4301.5|4330.5|4328.7|4256.8|4255|5212
1755709200000|2025-08-20 17:00:00|4303.1|4301.3|4347.7|4345.9|4364.1|4362.3|4301.2|4299.4|4402
1755712800000|2025-08-20 18:00:00|4348.2|4346.4|4293.2|4291.4|4348.2|4346.4|4265.5|4263.7|4719
1755716400000|2025-08-20 19:00:00|4293.4|4291.6|4347.2|4345.4|4353.7|4351.9|4289.1|4287.3|3745
1755720000000|2025-08-20 20:00:00|4347.1|4345.3|4357.7|4355.9|4372.4|4370.6|4334.2|4332.4|2770
1755723600000|2025-08-20 21:00:00|4357.5|4355.7|4346.2|4344.4|4368.5|4366.7|4324.6|4322.8|2207
1755727200000|2025-08-20 22:00:00|4346.5|4344.7|4369.6|4367.8|4380|4378.2|4339.5|4337.7|2336
1755730800000|2025-08-20 23:00:00|4369.7|4367.9|4337.9|4336.1|4369.7|4367.9|4328.8|4327|1406
1755734400000|2025-08-21 00:00:00|4337.7|4335.9|4325.7|4323.9|4337.7|4335.9|4309.4|4307.6|2046
1755738000000|2025-08-21 01:00:00|4325.4|4323.6|4334.1|4332.3|4338|4336.2|4301|4299.2|1525
1755741600000|2025-08-21 02:00:00|4333.9|4332.1|4295.3|4293.5|4341.3|4339.5|4281.2|4279.4|1942
1755745200000|2025-08-21 03:00:00|4295.2|4293.4|4296.8|4295|4334.5|4332.7|4295.2|4293.4|1750
1755748800000|2025-08-21 04:00:00|4296.7|4294.9|4297.1|4295.3|4309.6|4307.8|4286.7|4284.9|1257
1755752400000|2025-08-21 05:00:00|4297.3|4295.5|4319|4317.2|4323.6|4321.8|4285|4283.2|1050
1755756000000|2025-08-21 06:00:00|4318.5|4316.7|4309.9|4308.1|4318.5|4316.7|4286.2|4284.4|921
1755759600000|2025-08-21 07:00:00|4309.8|4308|4312.1|4310.3|4314.1|4312.3|4274.5|4272.7|1305
1755763200000|2025-08-21 08:00:00|4312.5|4310.7|4288.2|4286.4|4316.5|4314.7|4287.8|4286|1420
1755766800000|2025-08-21 09:00:00|4288.1|4286.3|4278.1|4276.3|4292.8|4291|4258.9|4257.1|1864
1755770400000|2025-08-21 10:00:00|4278|4276.2|4293.1|4291.3|4306.4|4304.6|4266.1|4264.3|1812
1755774000000|2025-08-21 11:00:00|4293|4291.2|4281.6|4279.8|4310|4308.2|4269.7|4267.9|1703
1755777600000|2025-08-21 12:00:00|4281.4|4279.6|4251.1|4249.3|4286.1|4284.3|4240.8|4239|2418
1755781200000|2025-08-21 13:00:00|4251.5|4249.7|4268.1|4266.3|4295.7|4293.9|4244.5|4242.7|3914
1755784800000|2025-08-21 14:00:00|4268.7|4266.9|4278|4276.2|4330.9|4329.1|4261|4259.2|4484
1755788400000|2025-08-21 15:00:00|4277.8|4276|4247.6|4245.8|4281.3|4279.5|4233.2|4231.4|4153
1755792000000|2025-08-21 16:00:00|4247.7|4245.9|4223.9|4222.1|4265.3|4263.5|4221.3|4219.5|2823
1755795600000|2025-08-21 17:00:00|4223.6|4221.8|4248|4246.2|4250.4|4248.6|4214.5|4212.7|3071
1755799200000|2025-08-21 18:00:00|4247.8|4246|4267.7|4265.9|4273.5|4271.7|4239.1|4237.3|2386
1755802800000|2025-08-21 19:00:00|4267|4265.2|4227.6|4225.8|4278.7|4276.9|4221.3|4219.5|2299
1755806400000|2025-08-21 20:00:00|4227.4|4225.6|4245.8|4244|4264.4|4262.6|4210.6|4208.8|2311
1755810000000|2025-08-21 21:00:00|4245.7|4243.9|4250.4|4248.6|4261.8|4260|4216.2|4214.4|2348
1755813600000|2025-08-21 22:00:00|4250.2|4248.4|4257.2|4255.4|4265.1|4263.3|4242.9|4241.1|986
1755817200000|2025-08-21 23:00:00|4257.1|4255.3|4228.7|4226.9|4257.1|4255.3|4216.6|4214.8|1059
1755820800000|2025-08-22 00:00:00|4228.6|4226.8|4250.6|4248.8|4260.4|4258.6|4228.2|4226.4|1612
1755824400000|2025-08-22 01:00:00|4250.7|4248.9|4262.8|4261|4270.5|4268.7|4227.8|4226|1789
1755828000000|2025-08-22 02:00:00|4262.9|4261.1|4295.2|4293.4|4318.7|4316.9|4257.9|4256.1|2780
1755831600000|2025-08-22 03:00:00|4295.3|4293.5|4283.3|4281.5|4305.4|4303.6|4270.7|4268.9|1726
1755835200000|2025-08-22 04:00:00|4283.2|4281.4|4286.2|4284.4|4311.3|4309.5|4279.7|4277.9|1816
1755838800000|2025-08-22 05:00:00|4286.4|4284.6|4295.3|4293.5|4296.2|4294.4|4278.9|4277.1|1283
1755842400000|2025-08-22 06:00:00|4295.5|4293.7|4300.6|4298.8|4322.9|4321.1|4285.5|4283.7|1693
1755846000000|2025-08-22 07:00:00|4300.4|4298.6|4332.7|4330.9|4348.3|4346.5|4297.5|4295.7|2128
1755849600000|2025-08-22 08:00:00|4332.5|4330.7|4333.6|4331.8|4357.3|4355.5|4332.1|4330.3|1917
1755853200000|2025-08-22 09:00:00|4333.7|4331.9|4333.1|4331.3|4336.3|4334.5|4312.2|4310.4|1761
1755856800000|2025-08-22 10:00:00|4333.3|4331.5|4302.4|4300.6|4334.2|4332.4|4295.6|4293.8|1578
1755860400000|2025-08-22 11:00:00|4302.5|4300.7|4279.6|4277.8|4303|4301.2|4278.1|4276.3|1900
1755864000000|2025-08-22 12:00:00|4279.7|4277.9|4248.6|4246.8|4281.3|4279.5|4213.5|4211.7|3999
1755867600000|2025-08-22 13:00:00|4248.3|4246.5|4294.4|4292.6|4324.2|4322.4|4239|4237.2|4499
1755871200000|2025-08-22 14:00:00|4294.3|4292.5|4618.7|4616.9|4650|4648.2|4294.3|4292.5|12129
1755874800000|2025-08-22 15:00:00|4618.4|4616.6|4618.1|4616.3|4672.1|4670.3|4618|4616.2|5507
1755878400000|2025-08-22 16:00:00|4618.3|4616.5|4749|4747.2|4776.4|4774.6|4618.3|4616.5|6398
1755882000000|2025-08-22 17:00:00|4749.1|4747.3|4803|4801.2|4849.4|4847.6|4749.1|4747.3|5901
1755885600000|2025-08-22 18:00:00|4803.1|4801.3|4794.4|4792.6|4806.6|4804.8|4757.3|4755.5|3105
1755889200000|2025-08-22 19:00:00|4794.3|4792.5|4834.9|4833.1|4858.1|4856.3|4788|4786.2|3307
1755892800000|2025-08-22 20:00:00|4834.4|4832.6|4843.5|4841.7|4864.6|4862.8|4815.1|4813.3|2519
1755932400000|2025-08-23 07:00:00|4746|4744.2|4713.7|4711.9|4752.2|4750.4|4709.3|4707.5|923
1755936000000|2025-08-23 08:00:00|4717.3|4715.5|4721.4|4719.6|4731.6|4729.8|4703.3|4701.5|924
1755939600000|2025-08-23 09:00:00|4721|4719.2|4741|4739.2|4743.5|4741.7|4708.9|4707.1|1129
1755943200000|2025-08-23 10:00:00|4740.9|4739.1|4712.6|4710.8|4747|4745.2|4712.6|4710.8|676
1755946800000|2025-08-23 11:00:00|4713|4711.2|4702.1|4700.3|4731.9|4730.1|4696.4|4694.6|586
1755950400000|2025-08-23 12:00:00|4705.6|4703.8|4715.1|4713.3|4734.1|4732.3|4692.9|4691.1|665
1755954000000|2025-08-23 13:00:00|4715.2|4713.4|4719.9|4718.1|4735.2|4733.4|4710.2|4708.4|574
1755957600000|2025-08-23 14:00:00|4719.5|4717.7|4728.4|4726.6|4758.6|4756.8|4719|4717.2|1078
1755961200000|2025-08-23 15:00:00|4728.5|4726.7|4753.4|4751.6|4768.8|4767|4724.4|4722.6|704
1755964800000|2025-08-23 16:00:00|4752|4750.2|4745.6|4743.8|4764.7|4762.9|4745.6|4743.8|418
1755968400000|2025-08-23 17:00:00|4745.5|4743.7|4750.3|4748.5|4752.3|4750.5|4731.1|4729.3|429
1755972000000|2025-08-23 18:00:00|4750.2|4748.4|4753.5|4751.7|4761.7|4759.9|4745.8|4744|438
1755975600000|2025-08-23 19:00:00|4754.1|4752.3|4759.9|4758.1|4763.2|4761.4|4750.5|4748.7|425
1755979200000|2025-08-23 20:00:00|4759.5|4757.7|4752.6|4750.8|4759.8|4758|4744.7|4742.9|273
1755982800000|2025-08-23 21:00:00|4754.1|4752.3|4751.7|4749.9|4755.1|4753.3|4739.9|4738.1|306
1755986400000|2025-08-23 22:00:00|4751.5|4749.7|4783.3|4781.5|4787.1|4785.3|4751|4749.2|380
1755990000000|2025-08-23 23:00:00|4783.5|4781.7|4778.3|4776.5|4797.3|4795.5|4769.4|4767.6|454
1755993600000|2025-08-24 00:00:00|4779.7|4777.9|4801.7|4799.9|4819.7|4817.9|4777.2|4775.4|733
1755997200000|2025-08-24 01:00:00|4801.3|4799.5|4776.3|4774.5|4803.4|4801.6|4761.2|4759.4|711
1756000800000|2025-08-24 02:00:00|4776.9|4775.1|4775.6|4773.8|4791.5|4789.7|4774.1|4772.3|493
1756004400000|2025-08-24 03:00:00|4775.9|4774.1|4789.9|4788.1|4796.1|4794.3|4756|4754.2|503
1756008000000|2025-08-24 04:00:00|4790.1|4788.3|4793.8|4792|4802.8|4801|4779.5|4777.7|489
1756011600000|2025-08-24 05:00:00|4793.6|4791.8|4784.2|4782.4|4795.6|4793.8|4782.4|4780.6|312
1756015200000|2025-08-24 06:00:00|4784.1|4782.3|4763.3|4761.5|4788.5|4786.7|4761.3|4759.5|384
1756018800000|2025-08-24 07:00:00|4763.5|4761.7|4764.4|4762.6|4785.9|4784.1|4761|4759.2|395
1756022400000|2025-08-24 08:00:00|4761.9|4760.1|4778.6|4776.8|4779.6|4777.8|4748|4746.2|454
1756026000000|2025-08-24 09:00:00|4778.3|4776.5|4774.5|4772.7|4786.2|4784.4|4764.1|4762.3|352
1756029600000|2025-08-24 10:00:00|4774.4|4772.6|4743.3|4741.5|4776.8|4775|4738.7|4736.9|527
1756033200000|2025-08-24 11:00:00|4742.6|4740.8|4750.2|4748.4|4752|4750.2|4724.3|4722.5|509
1756036800000|2025-08-24 12:00:00|4749.5|4747.7|4756.5|4754.7|4760.6|4758.8|4740.2|4738.4|407
1756040400000|2025-08-24 13:00:00|4755.9|4754.1|4771.6|4769.8|4782|4780.2|4755.6|4753.8|409
1756044000000|2025-08-24 14:00:00|4772.4|4770.6|4796.6|4794.8|4799.8|4798|4762.7|4760.9|600
1756047600000|2025-08-24 15:00:00|4796.5|4794.7|4799.5|4797.7|4828.9|4827.1|4788.1|4786.3|1431
1756051200000|2025-08-24 16:00:00|4799.4|4797.6|4823.8|4822|4836|4834.2|4796.9|4795.1|2152
1756054800000|2025-08-24 17:00:00|4823.9|4822.1|4905.6|4903.8|4932.3|4930.5|4823.2|4821.4|4021
1756058400000|2025-08-24 18:00:00|4905.5|4903.7|4935.1|4933.3|4952.7|4950.9|4897.4|4895.6|3882
1756062000000|2025-08-24 19:00:00|4935.2|4933.4|4814.7|4807.9|4956.5|4954.7|4752|4746|6788
1756065600000|2025-08-24 20:00:00|4814.3|4807.5|4789.9|4783.1|4816.9|4810.1|4713.9|4707.1|6339
1756069200000|2025-08-24 21:00:00|4790.1|4783.3|4787.2|4785.4|4824.2|4822.4|4755.9|4754.1|3292
1756072800000|2025-08-24 22:00:00|4787.3|4785.5|4781.5|4779.7|4791.3|4789.5|4727.9|4726.1|3535
1756076400000|2025-08-24 23:00:00|4781.7|4779.9|4780.3|4778.5|4804.9|4803.1|4775.6|4773.8|2780
1756080000000|2025-08-25 00:00:00|4780.4|4778.6|4701.9|4700.1|4798.3|4796.5|4675.9|4674.1|4112
1756083600000|2025-08-25 01:00:00|4702.1|4700.3|4733.2|4731.4|4746.2|4744.4|4701.1|4699.3|2406
1756087200000|2025-08-25 02:00:00|4733.1|4731.3|4766.9|4765.1|4775.7|4773.9|4729|4727.2|2006
1756090800000|2025-08-25 03:00:00|4766.8|4765|4727.9|4726.1|4774.3|4772.5|4724.1|4722.3|1809
1756094400000|2025-08-25 04:00:00|4727.7|4725.9|4720.2|4718.4|4739.9|4738.1|4695.4|4693.6|2546
1756098000000|2025-08-25 05:00:00|4720.3|4718.5|4707.7|4705.9|4730.8|4729|4703.7|4701.9|2312
1756101600000|2025-08-25 06:00:00|4707.8|4706|4630|4628.2|4708.9|4707.1|4619.8|4618|3844
1756105200000|2025-08-25 07:00:00|4630.2|4628.4|4591.8|4590|4652.2|4650.4|4584.3|4582.5|4344
1756108800000|2025-08-25 08:00:00|4591.6|4589.8|4601.9|4600.1|4614.8|4613|4560.6|4558.8|3566
1756112400000|2025-08-25 09:00:00|4601.8|4600|4613.3|4611.5|4613.3|4611.5|4572.3|4570.5|2654
1756116000000|2025-08-25 10:00:00|4613.2|4611.4|4545.5|4543.7|4613.3|4611.5|4521.2|4519.4|4436
1756119600000|2025-08-25 11:00:00|4545.9|4544.1|4600.1|4598.3|4600.1|4598.3|4544|4542.2|2901
1756123200000|2025-08-25 12:00:00|4599.9|4598.1|4648.4|4646.6|4648.4|4646.6|4587.5|4585.7|2596
1756126800000|2025-08-25 13:00:00|4648.2|4646.4|4628.9|4627.1|4661|4659.2|4599.5|4597.7|4898
1756130400000|2025-08-25 14:00:00|4629|4627.2|4661.7|4659.9|4684.6|4682.8|4622.1|4620.3|4866
1756134000000|2025-08-25 15:00:00|4662|4660.2|4614.6|4612.8|4670.7|4668.9|4609|4607.2|3633
1756137600000|2025-08-25 16:00:00|4614.7|4612.9|4598.5|4596.7|4646.4|4644.6|4595|4593.2|3405
1756141200000|2025-08-25 17:00:00|4598.6|4596.8|4587.6|4585.8|4601.3|4599.5|4569.1|4567.3|3627
1756144800000|2025-08-25 18:00:00|4587.8|4586|4576.7|4574.9|4598.5|4596.7|4572.2|4570.4|2223
1756148400000|2025-08-25 19:00:00|4576.6|4574.8|4422.8|4421|4578.3|4576.5|4420.9|4419.1|4075
1756152000000|2025-08-25 20:00:00|4423.1|4421.3|4356.8|4355|4445.6|4443.8|4338.9|4337.1|8286
1756155600000|2025-08-25 21:00:00|4356.1|4354.3|4354.6|4352.8|4387|4385.2|4344.7|4342.9|5964
1756159200000|2025-08-25 22:00:00|4352.6|4350.8|4395.9|4394.1|4417.8|4416|4352.6|4350.8|3446
1756162800000|2025-08-25 23:00:00|4395.8|4394|4379.3|4377.5|4395.8|4394|4358.3|4356.5|3120
1756166400000|2025-08-26 00:00:00|4379|4377.2|4337.3|4335.5|4395.7|4393.9|4322.9|4321.1|5965
1756170000000|2025-08-26 01:00:00|4337.6|4335.8|4424.3|4422.5|4424.6|4422.8|4314.7|4312.9|4243
1756173600000|2025-08-26 02:00:00|4424.1|4422.3|4398.9|4397.1|4452|4450.2|4392.3|4390.5|3563
1756177200000|2025-08-26 03:00:00|4399|4397.2|4404.5|4402.7|4411.2|4409.4|4376.4|4374.6|2409
1756180800000|2025-08-26 04:00:00|4404.7|4402.9|4437.7|4435.9|4444.8|4443|4404.7|4402.9|2482
1756184400000|2025-08-26 05:00:00|4437.5|4435.7|4434.3|4432.5|4451.1|4449.3|4426.3|4424.5|1854
1756188000000|2025-08-26 06:00:00|4434.2|4432.4|4417.1|4415.3|4443|4441.2|4408.7|4406.9|2469
1756191600000|2025-08-26 07:00:00|4417|4415.2|4431.8|4430|4454.6|4452.8|4396|4394.2|3896
1756195200000|2025-08-26 08:00:00|4431.6|4429.8|4421.4|4419.6|4448.2|4446.4|4408.1|4406.3|2561
1756198800000|2025-08-26 09:00:00|4421.3|4419.5|4422.5|4420.7|4443.7|4441.9|4411.5|4409.7|1942
1756202400000|2025-08-26 10:00:00|4422.6|4420.8|4442.9|4441.1|4452.1|4450.3|4420.7|4418.9|1902
1756206000000|2025-08-26 11:00:00|4443.1|4441.3|4428.7|4426.9|4466.7|4464.9|4410.7|4408.9|2744
1756209600000|2025-08-26 12:00:00|4428.8|4427|4497.8|4496|4536.8|4535|4408.7|4406.9|5265
1756213200000|2025-08-26 13:00:00|4497.9|4496.1|4481.1|4479.3|4517.4|4515.6|4438.6|4436.8|6448
1756216800000|2025-08-26 14:00:00|4481|4479.2|4555.6|4553.8|4559.9|4558.1|4455|4453.2|6027
1756220400000|2025-08-26 15:00:00|4555.3|4553.5|4522.2|4520.4|4578.3|4576.5|4508.3|4506.5|4312
1756224000000|2025-08-26 16:00:00|4523.2|4521.4|4556.1|4554.3|4557.5|4555.7|4501.8|4500|3434
1756227600000|2025-08-26 17:00:00|4556.3|4554.5|4522.6|4520.8|4559.8|4558|4508.5|4506.7|3202
1756231200000|2025-08-26 18:00:00|4522.8|4521|4549.4|4547.6|4565.1|4563.3|4522.8|4521|2626
1756234800000|2025-08-26 19:00:00|4549.1|4547.3|4597.7|4595.9|4600|4598.2|4530|4528.2|3487
1756238400000|2025-08-26 20:00:00|4597.3|4595.5|4589.5|4587.7|4614.2|4612.4|4574.5|4572.7|2341
1756242000000|2025-08-26 21:00:00|4589.6|4587.8|4607.3|4605.5|4608.6|4606.8|4566.4|4564.6|1674
1756245600000|2025-08-26 22:00:00|4607.5|4605.7|4604|4602.2|4611.7|4609.9|4580.8|4579|1525
1756249200000|2025-08-26 23:00:00|4603.9|4602.1|4602.3|4600.5|4634.5|4632.7|4592.8|4591|1754
1756252800000|2025-08-27 00:00:00|4602.6|4600.8|4571.8|4570|4602.9|4601.1|4566.7|4564.9|1656
1756256400000|2025-08-27 01:00:00|4571.9|4570.1|4565.6|4563.8|4575.7|4573.9|4543.4|4541.6|1548
1756260000000|2025-08-27 02:00:00|4565.7|4563.9|4580.3|4578.5|4588.8|4587|4549|4547.2|1934
1756263600000|2025-08-27 03:00:00|4580.2|4578.4|4605.7|4603.9|4626.9|4625.1|4549.6|4547.8|2141
1756267200000|2025-08-27 04:00:00|4605.3|4603.5|4632.5|4630.7|4644.3|4642.5|4601.1|4599.3|2485
1756270800000|2025-08-27 05:00:00|4632.4|4630.6|4614.9|4613.1|4646.1|4644.3|4612.7|4610.9|2168
1756274400000|2025-08-27 06:00:00|4614.8|4613|4588.5|4586.7|4614.8|4613|4585.9|4584.1|1485
1756278000000|2025-08-27 07:00:00|4588.6|4586.8|4580.6|4578.8|4593.3|4591.5|4563.8|4562|1511
1756281600000|2025-08-27 08:00:00|4582|4580.2|4597.4|4595.6|4597.7|4595.9|4558.5|4556.7|1501
1756285200000|2025-08-27 09:00:00|4597.2|4595.4|4591.3|4589.5|4620|4618.2|4590.9|4589.1|1844
1756288800000|2025-08-27 10:00:00|4590.4|4588.6|4583.1|4581.3|4614.7|4612.9|4573.8|4572|1578
1756292400000|2025-08-27 11:00:00|4582.9|4581.1|4611.1|4609.3|4615.7|4613.9|4582.9|4581.1|1330
1756296000000|2025-08-27 12:00:00|4610.9|4609.1|4616.7|4614.9|4626.4|4624.6|4580.8|4579|2622
1756299600000|2025-08-27 13:00:00|4616.5|4614.7|4600.8|4599|4656.7|4654.9|4580.1|4578.3|4380
1756303200000|2025-08-27 14:00:00|4601.2|4599.4|4616.6|4614.8|4663.4|4661.6|4588.6|4586.8|4291
1756306800000|2025-08-27 15:00:00|4616.9|4615.1|4659.4|4657.6|4661.5|4659.7|4613|4611.2|3218
1756310400000|2025-08-27 16:00:00|4659.5|4657.7|4635.2|4633.4|4659.5|4657.7|4609.5|4607.7|3270
1756314000000|2025-08-27 17:00:00|4635|4633.2|4634.5|4632.7|4646.4|4644.6|4613.4|4611.6|1953
1756317600000|2025-08-27 18:00:00|4633.9|4632.1|4594.7|4592.9|4644.9|4643.1|4592.8|4591|1712
1756321200000|2025-08-27 19:00:00|4594.6|4592.8|4568.1|4566.3|4601.6|4599.8|4540.1|4538.3|2663
1756324800000|2025-08-27 20:00:00|4568|4566.2|4595.1|4593.3|4610.8|4609|4520.4|4518.6|5826
1756328400000|2025-08-27 21:00:00|4595.3|4593.5|4525.6|4523.8|4596|4594.2|4518|4516.2|2461
1756332000000|2025-08-27 22:00:00|4526.3|4524.5|4525.7|4523.9|4538.6|4536.8|4489.2|4487.4|3019
1756335600000|2025-08-27 23:00:00|4525.9|4524.1|4508.9|4507.1|4541.9|4540.1|4493.2|4491.4|2292
1756339200000|2025-08-28 00:00:00|4508.8|4507|4495.4|4493.6|4522.1|4520.3|4471.4|4469.6|3186
1756342800000|2025-08-28 01:00:00|4495.6|4493.8|4520.5|4518.7|4522.6|4520.8|4495.6|4493.8|2322
1756346400000|2025-08-28 02:00:00|4520.6|4518.8|4514.9|4513.1|4529.5|4527.7|4509.9|4508.1|1788
1756350000000|2025-08-28 03:00:00|4515|4513.2|4543.7|4541.9|4549.7|4547.9|4508.8|4507|1603
1756353600000|2025-08-28 04:00:00|4543.9|4542.1|4571.9|4570.1|4580.8|4579|4537.2|4535.4|1888
1756357200000|2025-08-28 05:00:00|4571.7|4569.9|4571.9|4570.1|4588.2|4586.4|4555.5|4553.7|1993
1756360800000|2025-08-28 06:00:00|4571.8|4570|4586.5|4584.7|4586.6|4584.8|4557.4|4555.6|1280
1756364400000|2025-08-28 07:00:00|4586.4|4584.6|4596.9|4595.1|4597.4|4595.6|4568.2|4566.4|1329
1756368000000|2025-08-28 08:00:00|4596.8|4595|4607.3|4605.5|4630.4|4628.6|4594.7|4592.9|2040
1756371600000|2025-08-28 09:00:00|4607.4|4605.6|4587.4|4585.6|4608.4|4606.6|4587.3|4585.5|1147
1756375200000|2025-08-28 10:00:00|4587.1|4585.3|4611.8|4610|4614.5|4612.7|4583.8|4582|1371
1756378800000|2025-08-28 11:00:00|4612.2|4610.4|4596.6|4594.8|4612.2|4610.4|4585.5|4583.7|883
1756382400000|2025-08-28 12:00:00|4596.7|4594.9|4602.4|4600.6|4616.5|4614.7|4581|4579.2|2049
1756386000000|2025-08-28 13:00:00|4602.7|4600.9|4576|4574.2|4617.4|4615.6|4566.4|4564.6|4082
1756389600000|2025-08-28 14:00:00|4576.3|4574.5|4570|4568.2|4592.7|4590.9|4548.7|4546.9|3108
1756393200000|2025-08-28 15:00:00|4569.7|4567.9|4505.9|4504.1|4575|4573.2|4489.8|4488|3773
1756396800000|2025-08-28 16:00:00|4505.8|4504|4467.5|4465.7|4531.9|4530.1|4467.5|4465.7|2788
1756400400000|2025-08-28 17:00:00|4466.8|4465|4491|4489.2|4498.3|4496.5|4466.8|4465|2476
1756404000000|2025-08-28 18:00:00|4490.9|4489.1|4484.9|4483.1|4508.7|4506.9|4476.8|4475|1697
1756407600000|2025-08-28 19:00:00|4484.6|4482.8|4443.4|4441.6|4494.3|4492.5|4442.7|4440.9|2388
1756411200000|2025-08-28 20:00:00|4443.5|4441.7|4459.5|4457.7|4472|4470.2|4432.4|4430.6|2484
1756414800000|2025-08-28 21:00:00|4460.1|4458.3|4489.6|4487.8|4492.9|4491.1|4460|4458.2|904
1756418400000|2025-08-28 22:00:00|4489.7|4487.9|4508.3|4506.5|4517.3|4515.5|4489.7|4487.9|951
1756422000000|2025-08-28 23:00:00|4508.1|4506.3|4513.2|4511.4|4516.2|4514.4|4496.8|4495|1258
1756425600000|2025-08-29 00:00:00|4513.1|4511.3|4483.6|4481.8|4517.8|4516|4471.8|4470|2273
1756429200000|2025-08-29 01:00:00|4483.7|4481.9|4459.5|4457.7|4492.3|4490.5|4439|4437.2|2347
1756432800000|2025-08-29 02:00:00|4459.1|4457.3|4483.5|4481.7|4495.4|4493.6|4453.1|4451.3|1706
1756436400000|2025-08-29 03:00:00|4483.6|4481.8|4492.6|4490.8|4507|4505.2|4471.3|4469.5|1785
1756440000000|2025-08-29 04:00:00|4492.5|4490.7|4478.7|4476.9|4499.6|4497.8|4472|4470.2|1408
1756443600000|2025-08-29 05:00:00|4478.8|4477|4481.7|4479.9|4485.6|4483.8|4466.4|4464.6|1258
1756447200000|2025-08-29 06:00:00|4481.8|4480|4458.9|4457.1|4487.4|4485.6|4447.6|4445.8|1657
1756450800000|2025-08-29 07:00:00|4458.3|4456.5|4383.8|4382|4458.3|4456.5|4371.7|4369.9|3270
1756454400000|2025-08-29 08:00:00|4383.6|4381.8|4337.4|4335.6|4400.2|4398.4|4331.5|4329.7|3409
1756458000000|2025-08-29 09:00:00|4337.3|4335.5|4340.6|4338.8|4345.8|4344|4321.4|4319.6|2130
1756461600000|2025-08-29 10:00:00|4340.8|4339|4349.6|4347.8|4364.4|4362.6|4337.6|4335.8|1606
1756465200000|2025-08-29 11:00:00|4349.4|4347.6|4348.7|4346.9|4359|4357.2|4335.4|4333.6|1629
1756468800000|2025-08-29 12:00:00|4348.8|4347|4407.9|4406.1|4448.7|4446.9|4348.7|4346.9|3650
1756472400000|2025-08-29 13:00:00|4408.2|4406.4|4330.9|4329.1|4412.6|4410.8|4321.9|4320.1|4683
1756476000000|2025-08-29 14:00:00|4331.3|4329.5|4283.1|4281.3|4355.3|4353.5|4272.2|4270.4|6042
1756479600000|2025-08-29 15:00:00|4284|4282.2|4319|4317.2|4349.3|4347.5|4284|4282.2|5235
1756483200000|2025-08-29 16:00:00|4319.1|4317.3|4338.2|4336.4|4355.9|4354.1|4299.6|4297.8|3926
1756486800000|2025-08-29 17:00:00|4337.8|4336|4334.7|4332.9|4359.5|4357.7|4318.7|4316.9|3523
1756490400000|2025-08-29 18:00:00|4335|4333.2|4316.4|4314.6|4343.4|4341.6|4310.5|4308.7|2444
1756494000000|2025-08-29 19:00:00|4316.1|4314.3|4342.8|4341|4368.5|4366.7|4310.3|4308.5|3382
1756497600000|2025-08-29 20:00:00|4342.7|4340.9|4324|4322.2|4349.4|4347.6|4314.9|4313.1|3505
1756537200000|2025-08-30 07:00:00|4399.5|4397.7|4404.6|4402.8|4415.3|4413.5|4391|4389.2|1311
1756540800000|2025-08-30 08:00:00|4404.4|4402.6|4396.5|4394.7|4408.8|4407|4388.2|4386.4|1290
1756544400000|2025-08-30 09:00:00|4396.7|4394.9|4393|4391.2|4398|4396.2|4380.7|4378.9|1142
1756548000000|2025-08-30 10:00:00|4393.2|4391.4|4393.3|4391.5|4407.8|4406|4387|4385.2|932
1756551600000|2025-08-30 11:00:00|4392.9|4391.1|4393.8|4392|4403|4401.2|4385.9|4384.1|862
1756555200000|2025-08-30 12:00:00|4393.9|4392.1|4368|4366.2|4394.7|4392.9|4350.6|4348.8|1510
1756558800000|2025-08-30 13:00:00|4368.1|4366.3|4360.1|4358.3|4368.3|4366.5|4335.8|4334|2212
1756562400000|2025-08-30 14:00:00|4359.9|4358.1|4365.8|4364|4371.3|4369.5|4341.3|4339.5|1718
1756566000000|2025-08-30 15:00:00|4365.9|4364.1|4377.7|4375.9|4384.4|4382.6|4359.1|4357.3|1476
1756569600000|2025-08-30 16:00:00|4377.4|4375.6|4363.9|4362.1|4377.4|4375.6|4361.3|4359.5|1298
1756573200000|2025-08-30 17:00:00|4363.8|4362|4364.6|4362.8|4374.3|4372.5|4352.3|4350.5|1170
1756576800000|2025-08-30 18:00:00|4364.5|4362.7|4351.5|4349.7|4368.4|4366.6|4349|4347.2|848
1756580400000|2025-08-30 19:00:00|4351.4|4349.6|4356.8|4355|4356.9|4355.1|4338.2|4336.4|888
1756584000000|2025-08-30 20:00:00|4356.9|4355.1|4344.8|4343|4356.9|4355.1|4338.6|4336.8|1010
1756587600000|2025-08-30 21:00:00|4345|4343.2|4349.3|4347.5|4357.4|4355.6|4342.5|4340.7|732
1756591200000|2025-08-30 22:00:00|4349.2|4347.4|4359|4357.2|4360.7|4358.9|4343.7|4341.9|669
1756594800000|2025-08-30 23:00:00|4358.8|4357|4374.2|4372.4|4379.2|4377.4|4358.7|4356.9|966
1756598400000|2025-08-31 00:00:00|4374.3|4372.5|4466.9|4465.1|4471.3|4469.5|4374.3|4372.5|2287
1756602000000|2025-08-31 01:00:00|4467|4465.2|4458.3|4456.5|4470.3|4468.5|4439.7|4437.9|2222
1756605600000|2025-08-31 02:00:00|4457.6|4455.8|4450.1|4448.3|4462.4|4460.6|4448.9|4447.1|978
1756609200000|2025-08-31 03:00:00|4450.4|4448.6|4488.7|4486.9|4488.7|4486.9|4450.4|4448.6|1294
1756612800000|2025-08-31 04:00:00|4488.5|4486.7|4466.8|4465|4491.6|4489.8|4461.4|4459.6|1362
1756616400000|2025-08-31 05:00:00|4466.6|4464.8|4459.2|4457.4|4466.6|4464.8|4451.2|4449.4|692
1756620000000|2025-08-31 06:00:00|4459.3|4457.5|4437.2|4435.4|4461.5|4459.7|4436.4|4434.6|711
1756623600000|2025-08-31 07:00:00|4437.3|4435.5|4454.2|4452.4|4458.4|4456.6|4435.6|4433.8|851
1756627200000|2025-08-31 08:00:00|4454.1|4452.3|4473.8|4472|4474.5|4472.7|4453.2|4451.4|997
1756630800000|2025-08-31 09:00:00|4474.1|4472.3|4463.4|4461.6|4479.9|4478.1|4461.9|4460.1|1235
1756634400000|2025-08-31 10:00:00|4465.3|4463.5|4455.6|4453.8|4471.1|4469.3|4452.2|4450.4|1134
1756638000000|2025-08-31 11:00:00|4455.5|4453.7|4479.6|4477.8|4482.4|4480.6|4442.4|4440.6|1505
1756641600000|2025-08-31 12:00:00|4479.4|4477.6|4493|4491.2|4496.7|4494.9|4465.3|4463.5|1404
1756645200000|2025-08-31 13:00:00|4492.8|4491|4474.1|4472.3|4498.5|4496.7|4467.9|4466.1|1830
1756648800000|2025-08-31 14:00:00|4473.9|4472.1|4461.8|4460|4474.8|4473|4453.1|4451.3|1238
1756652400000|2025-08-31 15:00:00|4462.1|4460.3|4486.1|4484.3|4490.1|4488.3|4461.3|4459.5|1556
1756656000000|2025-08-31 16:00:00|4486.3|4484.5|4472.9|4471.1|4487.3|4485.5|4463.1|4461.3|1458
1756659600000|2025-08-31 17:00:00|4472.6|4470.8|4479.3|4477.5|4488.5|4486.7|4471.3|4469.5|1356
1756663200000|2025-08-31 18:00:00|4479.4|4477.6|4489.5|4487.7|4491.5|4489.7|4476.2|4474.4|1236
1756666800000|2025-08-31 19:00:00|4489.3|4487.5|4458.1|4456.3|4489.7|4487.9|4457.3|4455.5|1046
1756670400000|2025-08-31 20:00:00|4458|4456.2|4459.8|4453|4466.5|4459.7|4451|4444.2|1120
1756674000000|2025-08-31 21:00:00|4459.7|4452.9|4472.3|4470.5|4478.3|4476.5|4455|4448.2|820
1756677600000|2025-08-31 22:00:00|4472.4|4470.6|4446.7|4444.9|4475.3|4473.5|4436.6|4434.8|1491
1756681200000|2025-08-31 23:00:00|4446.5|4444.7|4394|4392.2|4446.5|4444.7|4383.3|4381.5|2778
1756684800000|2025-09-01 00:00:00|4393.8|4392|4397.5|4395.7|4412.6|4410.8|4363.9|4362.1|4026
1756688400000|2025-09-01 01:00:00|4397.8|4396|4419.5|4417.7|4432.3|4430.5|4386.5|4384.7|3686
1756692000000|2025-09-01 02:00:00|4419.2|4417.4|4387.8|4386|4420.8|4419|4370.9|4369.1|3164
1756695600000|2025-09-01 03:00:00|4388.6|4386.8|4406.6|4404.8|4409.3|4407.5|4375.1|4373.3|2537
1756699200000|2025-09-01 04:00:00|4406.5|4404.7|4387.1|4385.3|4413.6|4411.8|4374.5|4372.7|2187
1756702800000|2025-09-01 05:00:00|4387.2|4385.4|4397.3|4395.5|4407.9|4406.1|4363.2|4361.4|2172
1756706400000|2025-09-01 06:00:00|4397.2|4395.4|4399.2|4397.4|4409.3|4407.5|4377|4375.2|2191
1756710000000|2025-09-01 07:00:00|4399|4397.2|4463.9|4462.1|4463.9|4462.1|4381.8|4380|3526
1756713600000|2025-09-01 08:00:00|4463.5|4461.7|4477.9|4476.1|4491.1|4489.3|4463.5|4461.7|3310
1756717200000|2025-09-01 09:00:00|4478|4476.2|4443.5|4441.7|4483.6|4481.8|4441|4439.2|1768
1756720800000|2025-09-01 10:00:00|4443.4|4441.6|4409.2|4407.4|4445.4|4443.6|4394|4392.2|2190
1756724400000|2025-09-01 11:00:00|4409.4|4407.6|4394.7|4392.9|4416.1|4414.3|4385|4383.2|1459
1756728000000|2025-09-01 12:00:00|4394.4|4392.6|4404.8|4403|4414.3|4412.5|4387|4385.2|1729
1756731600000|2025-09-01 13:00:00|4404.9|4403.1|4387.3|4385.5|4424.2|4422.4|4376.4|4374.6|3247
1756735200000|2025-09-01 14:00:00|4387.2|4385.4|4397.1|4395.3|4402.9|4401.1|4383.3|4381.5|2567
1756738800000|2025-09-01 15:00:00|4397|4395.2|4364.1|4362.3|4406.5|4404.7|4352.1|4350.3|2804
1756742400000|2025-09-01 16:00:00|4364|4362.2|4357.5|4355.7|4371.9|4370.1|4350.6|4348.8|2911
1756746000000|2025-09-01 17:00:00|4357.7|4355.9|4327|4325.2|4359.9|4358.1|4312.6|4310.8|3212
1756749600000|2025-09-01 18:00:00|4326.9|4325.1|4349.6|4347.8|4351.2|4349.4|4325.7|4323.9|1687
1756753200000|2025-09-01 19:00:00|4349.5|4347.7|4369.6|4367.8|4371.4|4369.6|4345.5|4343.7|1288
1756756800000|2025-09-01 20:00:00|4369.7|4367.9|4290.7|4288.9|4369.8|4368|4268.1|4266.3|3188
1756760400000|2025-09-01 21:00:00|4290.3|4288.5|4261.5|4259.7|4290.3|4288.5|4213.4|4211.6|3521
1756764000000|2025-09-01 22:00:00|4261.4|4259.6|4288|4286.2|4300.5|4298.7|4254.6|4252.8|2267
1756767600000|2025-09-01 23:00:00|4287.9|4286.1|4316.4|4314.6|4318.4|4316.6|4284.4|4282.6|2582
1756771200000|2025-09-02 00:00:00|4316.8|4315|4302.6|4300.8|4319.3|4317.5|4293|4291.2|2213
1756774800000|2025-09-02 01:00:00|4302.3|4300.5|4325.4|4323.6|4341.9|4340.1|4295.8|4294|2151
1756778400000|2025-09-02 02:00:00|4325.6|4323.8|4362.4|4360.6|4363.4|4361.6|4317.6|4315.8|2181
1756782000000|2025-09-02 03:00:00|4362.2|4360.4|4368.3|4366.5|4394.3|4392.5|4355.2|4353.4|2351
1756785600000|2025-09-02 04:00:00|4368.2|4366.4|4387.5|4385.7|4387.8|4386|4363.4|4361.6|1429
1756789200000|2025-09-02 05:00:00|4387.7|4385.9|4387|4385.2|4390.3|4388.5|4371.5|4369.7|1324
1756792800000|2025-09-02 06:00:00|4386.2|4384.4|4414.2|4412.4|4417.6|4415.8|4384.9|4383.1|1557
1756796400000|2025-09-02 07:00:00|4414.4|4412.6|4377.7|4375.9|4414.4|4412.6|4369.9|4368.1|4500
1756800000000|2025-09-02 08:00:00|4377.4|4375.6|4392.5|4390.7|4408.6|4406.8|4370|4368.2|5004
1756803600000|2025-09-02 09:00:00|4392.3|4390.5|4401|4399.2|4408.8|4407|4387.6|4385.8|4802
1756807200000|2025-09-02 10:00:00|4401.4|4399.6|4393.4|4391.6|4402.5|4400.7|4378.5|4376.7|3787
1756810800000|2025-09-02 11:00:00|4393.6|4391.8|4349.6|4347.8|4394.2|4392.4|4342.1|4340.3|3814
1756814400000|2025-09-02 12:00:00|4349.2|4347.4|4278.5|4276.7|4354.7|4352.9|4272.1|4270.3|6047
1756818000000|2025-09-02 13:00:00|4278.4|4276.6|4379.4|4377.6|4395.2|4393.4|4276.5|4274.7|8262
1756821600000|2025-09-02 14:00:00|4379.3|4377.5|4350.3|4348.5|4399|4397.2|4334.9|4333.1|7816
1756825200000|2025-09-02 15:00:00|4350.2|4348.4|4296.5|4294.7|4354.7|4352.9|4285.9|4284.1|6909
1756828800000|2025-09-02 16:00:00|4296.8|4295|4296.7|4294.9|4312|4310.2|4278.9|4277.1|5522
1756832400000|2025-09-02 17:00:00|4297|4295.2|4321|4319.2|4333.2|4331.4|4289.1|4287.3|4697
1756836000000|2025-09-02 18:00:00|4320.5|4318.7|4297.6|4295.8|4324.1|4322.3|4267.8|4266|4919
1756839600000|2025-09-02 19:00:00|4298.8|4297|4275|4273.2|4315.7|4313.9|4258.6|4256.8|4603
1756843200000|2025-09-02 20:00:00|4274.9|4273.1|4314.1|4312.3|4329.2|4327.4|4267.4|4265.6|4796
1756846800000|2025-09-02 21:00:00|4313.9|4312.1|4331|4329.2|4336.3|4334.5|4307.6|4305.8|2413
1756850400000|2025-09-02 22:00:00|4331.3|4329.5|4330.9|4329.1|4334.5|4332.7|4310.2|4308.4|3934
1756854000000|2025-09-02 23:00:00|4331.1|4329.3|4328.2|4326.4|4338.6|4336.8|4316.1|4314.3|2841
1756857600000|2025-09-03 00:00:00|4328.1|4326.3|4310.7|4308.9|4333.8|4332|4305.7|4303.9|2946
1756861200000|2025-09-03 01:00:00|4310.4|4308.6|4326.5|4324.7|4326.6|4324.8|4285.6|4283.8|2750
1756864800000|2025-09-03 02:00:00|4326.3|4324.5|4339|4337.2|4357.1|4355.3|4313.2|4311.4|4047
1756868400000|2025-09-03 03:00:00|4339.2|4337.4|4335.1|4333.3|4345.1|4343.3|4322.8|4321|4041
1756872000000|2025-09-03 04:00:00|4334.8|4333|4341|4339.2|4342.5|4340.7|4313.8|4312|2283
1756875600000|2025-09-03 05:00:00|4341.2|4339.4|4315.8|4314|4341.8|4340|4315|4313.2|2431
1756879200000|2025-09-03 06:00:00|4316.1|4314.3|4308.2|4306.4|4322.1|4320.3|4293.1|4291.3|3084
1756882800000|2025-09-03 07:00:00|4308.3|4306.5|4311.3|4309.5|4317.2|4315.4|4290.5|4288.7|2576
1756886400000|2025-09-03 08:00:00|4311|4309.2|4318.4|4316.6|4334.9|4333.1|4309.1|4307.3|1964
1756890000000|2025-09-03 09:00:00|4318.3|4316.5|4352.6|4350.8|4354.4|4352.6|4304.3|4302.5|2569
1756893600000|2025-09-03 10:00:00|4352.7|4350.9|4372.9|4371.1|4378.9|4377.1|4345.2|4343.4|3170
1756897200000|2025-09-03 11:00:00|4372.7|4370.9|4373.4|4371.6|4387.3|4385.5|4367.2|4365.4|4097
1756900800000|2025-09-03 12:00:00|4373.9|4372.1|4356|4354.2|4381|4379.2|4342.3|4340.5|4295
1756904400000|2025-09-03 13:00:00|4355.9|4354.1|4420.5|4418.7|4441.6|4439.8|4352.7|4350.9|6257
1756908000000|2025-09-03 14:00:00|4420.7|4418.9|4467.9|4466.1|4482|4480.2|4416.2|4414.4|6588
1756911600000|2025-09-03 15:00:00|4468|4466.2|4480.2|4478.4|4487.9|4486.1|4454.7|4452.9|4294
1756915200000|2025-09-03 16:00:00|4480.8|4479|4469.7|4467.9|4484.4|4482.6|4455.8|4454|5283
1756918800000|2025-09-03 17:00:00|4469.1|4467.3|4473.5|4471.7|4491.5|4489.7|4466.6|4464.8|4581
1756922400000|2025-09-03 18:00:00|4473.6|4471.8|4470.7|4468.9|4480.4|4478.6|4459.2|4457.4|3939
1756926000000|2025-09-03 19:00:00|4470.9|4469.1|4476.6|4474.8|4480.2|4478.4|4460|4458.2|2466
1756929600000|2025-09-03 20:00:00|4476|4474.2|4466.6|4464.8|4482.3|4480.5|4464.7|4462.9|1760
1756933200000|2025-09-03 21:00:00|4466.7|4464.9|4463.8|4462|4475.5|4473.7|4440.2|4438.4|1252
1756936800000|2025-09-03 22:00:00|4463.7|4461.9|4471.8|4470|4483.3|4481.5|4461.2|4459.4|3199
1756940400000|2025-09-03 23:00:00|4472.2|4470.4|4452|4450.2|4474.1|4472.3|4447.2|4445.4|2331
1756944000000|2025-09-04 00:00:00|4451.8|4450|4469.8|4468|4484.6|4482.8|4447.7|4445.9|4004
1756947600000|2025-09-04 01:00:00|4470.2|4468.4|4469.5|4467.7|4480.2|4478.4|4452.1|4450.3|3894
1756951200000|2025-09-04 02:00:00|4469.6|4467.8|4421.9|4420.1|4472.3|4470.5|4420.8|4419|3619
1756954800000|2025-09-04 03:00:00|4421.8|4420|4399.8|4398|4431.3|4429.5|4391.2|4389.4|4559
1756958400000|2025-09-04 04:00:00|4400.7|4398.9|4394.5|4392.7|4415.5|4413.7|4390.6|4388.8|3067
1756962000000|2025-09-04 05:00:00|4394|4392.2|4377.6|4375.8|4394.9|4393.1|4363.2|4361.4|4016
1756965600000|2025-09-04 06:00:00|4377.8|4376|4367.3|4365.5|4385.5|4383.7|4357.3|4355.5|3051
1756969200000|2025-09-04 07:00:00|4367.6|4365.8|4373.5|4371.7|4385.5|4383.7|4365.4|4363.6|2497
1756972800000|2025-09-04 08:00:00|4373.1|4371.3|4370.7|4368.9|4394.3|4392.5|4366.8|4365|1958
1756976400000|2025-09-04 09:00:00|4370.8|4369|4398|4396.2|4398.1|4396.3|4370.8|4369|2450
1756980000000|2025-09-04 10:00:00|4397.9|4396.1|4408.9|4407.1|4435.3|4433.5|4394.6|4392.8|2750
1756983600000|2025-09-04 11:00:00|4408.7|4406.9|4407.8|4406|4433.7|4431.9|4395.4|4393.6|2503
1756987200000|2025-09-04 12:00:00|4407.9|4406.1|4417.3|4415.5|4430.3|4428.5|4384.8|4383|4462
1756990800000|2025-09-04 13:00:00|4417.4|4415.6|4379.7|4377.9|4419.7|4417.9|4367|4365.2|5326
1756994400000|2025-09-04 14:00:00|4379.3|4377.5|4343.7|4341.9|4384|4382.2|4329.4|4327.6|6185
1756998000000|2025-09-04 15:00:00|4343.9|4342.1|4306.9|4305.1|4348.4|4346.6|4296|4294.2|4704
1757001600000|2025-09-04 16:00:00|4306.7|4304.9|4298.1|4296.3|4321|4319.2|4287.5|4285.7|3882
1757005200000|2025-09-04 17:00:00|4298.2|4296.4|4306.1|4304.3|4325.1|4323.3|4297.3|4295.5|2489
1757008800000|2025-09-04 18:00:00|4306|4304.2|4276.1|4274.3|4320.1|4318.3|4272.2|4270.4|3735
1757012400000|2025-09-04 19:00:00|4276|4274.2|4276.3|4274.5|4289.4|4287.6|4266.1|4264.3|3216
1757016000000|2025-09-04 20:00:00|4276.6|4274.8|4307.5|4305.7|4311.2|4309.4|4273.2|4271.4|2709
1757019600000|2025-09-04 21:00:00|4307.4|4305.6|4320.1|4318.3|4327.3|4325.5|4305.2|4303.4|1195
1757023200000|2025-09-04 22:00:00|4319.9|4318.1|4341.8|4340|4353.6|4351.8|4317.6|4315.8|2070
1757026800000|2025-09-04 23:00:00|4342.5|4340.7|4299.7|4297.9|4349.6|4347.8|4297.9|4296.1|2278
1757030400000|2025-09-05 00:00:00|4299.5|4297.7|4303.2|4301.4|4315.2|4313.4|4292|4290.2|3140
1757034000000|2025-09-05 01:00:00|4302.8|4301|4327.7|4325.9|4334.6|4332.8|4299.9|4298.1|2573
1757037600000|2025-09-05 02:00:00|4328.7|4326.9|4326|4324.2|4336.8|4335|4302.5|4300.7|2740
1757041200000|2025-09-05 03:00:00|4325.8|4324|4330.1|4328.3|4332.7|4330.9|4299.5|4297.7|2322
1757044800000|2025-09-05 04:00:00|4330.2|4328.4|4331.2|4329.4|4335.2|4333.4|4317.2|4315.4|2274
1757048400000|2025-09-05 05:00:00|4331.5|4329.7|4338.8|4337|4343.6|4341.8|4328.8|4327|2063
1757052000000|2025-09-05 06:00:00|4339.1|4337.3|4334.8|4333|4342.1|4340.3|4325.2|4323.4|2187
1757055600000|2025-09-05 07:00:00|4334.7|4332.9|4418.5|4416.7|4429.3|4427.5|4333.9|4332.1|5074
1757059200000|2025-09-05 08:00:00|4418.6|4416.8|4408|4406.2|4421.1|4419.3|4388|4386.2|3845
1757062800000|2025-09-05 09:00:00|4408.1|4406.3|4398.3|4396.5|4410.7|4408.9|4374|4372.2|3989
1757066400000|2025-09-05 10:00:00|4397.8|4396|4410.6|4408.8|4423.8|4422|4396.4|4394.6|3054
1757070000000|2025-09-05 11:00:00|4410.4|4408.6|4418.1|4416.3|4426.7|4424.9|4407.4|4405.6|3360
1757073600000|2025-09-05 12:00:00|4418.5|4416.7|4472.5|4470.7|4488.9|4487.1|4412.8|4411|7828
1757077200000|2025-09-05 13:00:00|4472.7|4470.9|4444.7|4442.9|4481.4|4479.6|4435.8|4434|6561
1757080800000|2025-09-05 14:00:00|4444.6|4442.8|4275.1|4273.3|4444.6|4442.8|4263.4|4261.6|10098
1757084400000|2025-09-05 15:00:00|4274.7|4272.9|4284.2|4282.4|4306.5|4304.7|4256.3|4254.5|5263
1757088000000|2025-09-05 16:00:00|4284.3|4282.5|4299.1|4297.3|4305.4|4303.6|4276.2|4274.4|3366
1757091600000|2025-09-05 17:00:00|4298.6|4296.8|4291.4|4289.6|4300.1|4298.3|4273.1|4271.3|3248
1757095200000|2025-09-05 18:00:00|4291.3|4289.5|4314.3|4312.5|4318.6|4316.8|4285.1|4283.3|2821
1757098800000|2025-09-05 19:00:00|4314.5|4312.7|4333.2|4331.4|4333.3|4331.5|4307.2|4305.4|3667
1757102400000|2025-09-05 20:00:00|4333.1|4331.3|4339|4337.2|4344.5|4342.7|4322.2|4320.4|2253
1757142000000|2025-09-06 07:00:00|4308.6|4306.8|4313.8|4312|4315.1|4313.3|4304.5|4302.7|528
1757145600000|2025-09-06 08:00:00|4313.9|4312.1|4312.1|4310.3|4316.5|4314.7|4306.7|4304.9|830
1757149200000|2025-09-06 09:00:00|4311.8|4310|4295.8|4294|4311.8|4310|4292.7|4290.9|1048
1757152800000|2025-09-06 10:00:00|4295.4|4293.6|4302.8|4301|4305|4303.2|4287.4|4285.6|953
1757156400000|2025-09-06 11:00:00|4302.9|4301.1|4301.3|4299.5|4303.2|4301.4|4292.8|4291|902
1757160000000|2025-09-06 12:00:00|4301.6|4299.8|4301.2|4299.4|4310.5|4308.7|4293.8|4292|936
1757163600000|2025-09-06 13:00:00|4301.1|4299.3|4295.7|4293.9|4304.1|4302.3|4288.5|4286.7|1048
1757167200000|2025-09-06 14:00:00|4295.8|4294|4297|4295.2|4302.8|4301|4294.3|4292.5|1132
1757170800000|2025-09-06 15:00:00|4297.2|4295.4|4271.3|4269.5|4298.1|4296.3|4264.7|4262.9|2539
1757174400000|2025-09-06 16:00:00|4271.2|4269.4|4290.8|4289|4305|4303.2|4237.6|4235.8|3893
1757178000000|2025-09-06 17:00:00|4290.7|4288.9|4274.1|4272.3|4293.1|4291.3|4267.9|4266.1|2121
1757181600000|2025-09-06 18:00:00|4274|4272.2|4281.1|4279.3|4288.2|4286.4|4270|4268.2|1329
1757185200000|2025-09-06 19:00:00|4280.9|4279.1|4257.2|4255.4|4283|4281.2|4253.6|4251.8|1331
1757188800000|2025-09-06 20:00:00|4257.1|4255.3|4279.4|4277.6|4281.4|4279.6|4255.3|4253.5|819
1757192400000|2025-09-06 21:00:00|4279.5|4277.7|4285.3|4283.5|4287.9|4286.1|4269.2|4267.4|707
1757196000000|2025-09-06 22:00:00|4285.1|4283.3|4280|4278.2|4288.8|4287|4272.8|4271|1274
1757199600000|2025-09-06 23:00:00|4279.8|4278|4275.6|4273.8|4285.1|4283.3|4269.8|4268|857
1757203200000|2025-09-07 00:00:00|4275.5|4273.7|4285.5|4283.7|4289.6|4287.8|4273.4|4271.6|986
1757206800000|2025-09-07 01:00:00|4285.4|4283.6|4295.6|4293.8|4304.3|4302.5|4284.4|4282.6|1204
1757210400000|2025-09-07 02:00:00|4295.5|4293.7|4301.4|4299.6|4304.8|4303|4289.3|4287.5|904
1757214000000|2025-09-07 03:00:00|4301.5|4299.7|4298.6|4296.8|4305.8|4304|4294.4|4292.6|613
1757217600000|2025-09-07 04:00:00|4298.8|4297|4302.2|4300.4|4304.5|4302.7|4295.1|4293.3|561
1757221200000|2025-09-07 05:00:00|4302|4300.2|4295|4293.2|4304.2|4302.4|4293|4291.2|491
1757224800000|2025-09-07 06:00:00|4295.1|4293.3|4285|4283.2|4295.6|4293.8|4284.2|4282.4|656
1757228400000|2025-09-07 07:00:00|4284.7|4282.9|4295.5|4293.7|4307.5|4305.7|4279.7|4277.9|1122
1757232000000|2025-09-07 08:00:00|4295.4|4293.6|4303.8|4302|4316.1|4314.3|4295.4|4293.6|1632
1757235600000|2025-09-07 09:00:00|4303.7|4301.9|4300.8|4299|4312.6|4310.8|4293.7|4291.9|1110
1757239200000|2025-09-07 10:00:00|4300.9|4299.1|4306.6|4304.8|4307.6|4305.8|4298.8|4297|819
1757242800000|2025-09-07 11:00:00|4306.7|4304.9|4311.9|4310.1|4311.9|4310.1|4303.3|4301.5|797
1757246400000|2025-09-07 12:00:00|4311.8|4310|4300.9|4299.1|4311.9|4310.1|4294.7|4292.9|793
1757250000000|2025-09-07 13:00:00|4300.8|4299|4306.6|4304.8|4307.9|4306.1|4291.4|4289.6|956
1757253600000|2025-09-07 14:00:00|4306.5|4304.7|4300.7|4298.9|4310.9|4309.1|4298|4296.2|1655
1757257200000|2025-09-07 15:00:00|4300.6|4298.8|4300.2|4298.4|4306.2|4304.4|4297.3|4295.5|890
1757260800000|2025-09-07 16:00:00|4300.1|4298.3|4285.3|4283.5|4302.9|4301.1|4285.2|4283.4|1160
1757264400000|2025-09-07 17:00:00|4285.2|4283.4|4277|4275.2|4289.2|4287.4|4274.3|4272.5|1447
1757268000000|2025-09-07 18:00:00|4277.3|4275.5|4282.4|4280.6|4285.1|4283.3|4271.8|4270|922
1757271600000|2025-09-07 19:00:00|4282.3|4280.5|4295.7|4288.9|4299.8|4293|4278.2|4276.4|1135
1757275200000|2025-09-07 20:00:00|4294.9|4288.1|4302.7|4295.9|4302.7|4295.9|4283.9|4277.1|856
1757278800000|2025-09-07 21:00:00|4302.8|4296|4289.8|4288|4303.1|4296.5|4288.7|4286.9|669
1757282400000|2025-09-07 22:00:00|4289.7|4287.9|4309.7|4307.9|4311.3|4309.5|4289|4287.2|1968
1757286000000|2025-09-07 23:00:00|4309.8|4308|4307.8|4306|4335.3|4333.5|4299.4|4297.6|2630
1757289600000|2025-09-08 00:00:00|4307.3|4305.5|4300.3|4298.5|4318.9|4317.1|4293.3|4291.5|2815
1757293200000|2025-09-08 01:00:00|4300.2|4298.4|4294.1|4292.3|4303.1|4301.3|4286.6|4284.8|2795
1757296800000|2025-09-08 02:00:00|4294.7|4292.9|4309.8|4308|4310.1|4308.3|4279.5|4277.7|2553
1757300400000|2025-09-08 03:00:00|4310|4308.2|4312.7|4310.9|4330.4|4328.6|4304.8|4303|2762
1757304000000|2025-09-08 04:00:00|4312.8|4311|4299.5|4297.7|4314.3|4312.5|4296.5|4294.7|2584
1757307600000|2025-09-08 05:00:00|4299.4|4297.6|4298.5|4296.7|4304.6|4302.8|4290.4|4288.6|1954
1757311200000|2025-09-08 06:00:00|4298.7|4296.9|4294.1|4292.3|4304.8|4303|4291.2|4289.4|1495
1757314800000|2025-09-08 07:00:00|4293.3|4291.5|4293.4|4291.6|4312.1|4310.3|4288.1|4286.3|1469
1757318400000|2025-09-08 08:00:00|4293.5|4291.7|4302.6|4300.8|4305.9|4304.1|4289|4287.2|2512
1757322000000|2025-09-08 09:00:00|4302|4300.2|4319.1|4317.3|4333.6|4331.8|4297.8|4296|2482
1757325600000|2025-09-08 10:00:00|4319|4317.2|4330.1|4328.3|4338|4336.2|4315.8|4314|2360
1757329200000|2025-09-08 11:00:00|4330.2|4328.4|4312.6|4310.8|4331.1|4329.3|4300.4|4298.6|2826
1757332800000|2025-09-08 12:00:00|4312.9|4311.1|4321.4|4319.6|4322.9|4321.1|4306.4|4304.6|2420
1757336400000|2025-09-08 13:00:00|4321.6|4319.8|4321.1|4319.3|4363.6|4361.8|4317.3|4315.5|5184
1757340000000|2025-09-08 14:00:00|4320.9|4319.1|4350.4|4348.6|4359|4357.2|4315.8|4314|3529
1757343600000|2025-09-08 15:00:00|4350.6|4348.8|4372.5|4370.7|4385.4|4383.6|4345.1|4343.3|3849
1757347200000|2025-09-08 16:00:00|4372.3|4370.5|4340.6|4338.8|4374|4372.2|4334.7|4332.9|3423
1757350800000|2025-09-08 17:00:00|4340.4|4338.6|4312.1|4310.3|4344.7|4342.9|4302.5|4300.7|2594
1757354400000|2025-09-08 18:00:00|4312|4310.2|4330.8|4329|4336.7|4334.9|4311.5|4309.7|2460
1757358000000|2025-09-08 19:00:00|4330.7|4328.9|4292.3|4290.5|4330.7|4328.9|4286.1|4284.3|2969
1757361600000|2025-09-08 20:00:00|4293.1|4291.3|4299.2|4297.4|4303.1|4301.3|4283.4|4281.6|1978
1757365200000|2025-09-08 21:00:00|4299.4|4297.6|4323|4321.2|4323|4321.2|4295.3|4293.5|1075
1757368800000|2025-09-08 22:00:00|4322.9|4321.1|4311.3|4309.5|4333|4331.2|4308.5|4306.7|1620
1757372400000|2025-09-08 23:00:00|4311.4|4309.6|4307|4305.2|4321.8|4320|4297.3|4295.5|1301
1757376000000|2025-09-09 00:00:00|4307.4|4305.6|4302.8|4301|4316|4314.2|4289.9|4288.1|2410
1757379600000|2025-09-09 01:00:00|4302.7|4300.9|4288.3|4286.5|4308.2|4306.4|4283|4281.2|1952
1757383200000|2025-09-09 02:00:00|4288.5|4286.7|4291.7|4289.9|4295.5|4293.7|4277.4|4275.6|2078
1757386800000|2025-09-09 03:00:00|4291.6|4289.8|4308.2|4306.4|4309.6|4307.8|4289.9|4288.1|2410
1757390400000|2025-09-09 04:00:00|4308.1|4306.3|4314.9|4313.1|4319.4|4317.6|4304.1|4302.3|2227
1757394000000|2025-09-09 05:00:00|4314.7|4312.9|4320.3|4318.5|4321.7|4319.9|4304.1|4302.3|1886
1757397600000|2025-09-09 06:00:00|4320.2|4318.4|4365.6|4363.8|4376.5|4374.7|4316.9|4315.1|2908
1757401200000|2025-09-09 07:00:00|4365.9|4364.1|4363.1|4361.3|4383.3|4381.5|4348.5|4346.7|2232
1757404800000|2025-09-09 08:00:00|4363.3|4361.5|4361.1|4359.3|4368.2|4366.4|4344.4|4342.6|1720
1757408400000|2025-09-09 09:00:00|4361.2|4359.4|4358.6|4356.8|4367.7|4365.9|4352.9|4351.1|1439
1757412000000|2025-09-09 10:00:00|4358.7|4356.9|4350.4|4348.6|4363.4|4361.6|4342.9|4341.1|1562
1757415600000|2025-09-09 11:00:00|4350.7|4348.9|4348.6|4346.8|4357|4355.2|4344.7|4342.9|2143
1757419200000|2025-09-09 12:00:00|4348.5|4346.7|4347|4345.2|4368.6|4366.8|4329.6|4327.8|2973
1757422800000|2025-09-09 13:00:00|4346.9|4345.1|4348.5|4346.7|4361.8|4360|4325.8|4324|4919
1757426400000|2025-09-09 14:00:00|4348.9|4347.1|4306.4|4304.6|4363.3|4361.5|4287.3|4285.5|5506
1757430000000|2025-09-09 15:00:00|4306.1|4304.3|4286.4|4284.6|4309.6|4307.8|4278.7|4276.9|3779
1757433600000|2025-09-09 16:00:00|4286.6|4284.8|4289.6|4287.8|4298.9|4297.1|4279.8|4278|1796
1757437200000|2025-09-09 17:00:00|4289.2|4287.4|4287.1|4285.3|4297.3|4295.5|4281.4|4279.6|1793
1757440800000|2025-09-09 18:00:00|4286.9|4285.1|4288.3|4286.5|4295.4|4293.6|4280.8|4279|1352
1757444400000|2025-09-09 19:00:00|4288.1|4286.3|4295.7|4293.9|4300.9|4299.1|4286.9|4285.1|1178
1757448000000|2025-09-09 20:00:00|4295.4|4293.6|4305.1|4303.3|4306.9|4305.1|4282.1|4280.3|1478
1757451600000|2025-09-09 21:00:00|4305|4303.2|4301.6|4299.8|4320.5|4318.7|4296.4|4294.6|1198
1757455200000|2025-09-09 22:00:00|4301.7|4299.9|4318.8|4317|4319.3|4317.5|4300.5|4298.7|1217
1757458800000|2025-09-09 23:00:00|4318.9|4317.1|4311.4|4309.6|4319.4|4317.6|4303.6|4301.8|1255
1757462400000|2025-09-10 00:00:00|4311.3|4309.5|4286.6|4284.8|4316.1|4314.3|4285.4|4283.6|2009
1757466000000|2025-09-10 01:00:00|4286.4|4284.6|4303.8|4302|4314.9|4313.1|4286.2|4284.4|1634
1757469600000|2025-09-10 02:00:00|4304|4302.2|4317.5|4315.7|4327.1|4325.3|4303.8|4302|2344
1757473200000|2025-09-10 03:00:00|4317.4|4315.6|4319.9|4318.1|4324.8|4323|4309.2|4307.4|1514
1757476800000|2025-09-10 04:00:00|4320.1|4318.3|4313.5|4311.7|4320.1|4318.3|4308.7|4306.9|1075
1757480400000|2025-09-10 05:00:00|4313.3|4311.5|4310.3|4308.5|4318.8|4317|4294.8|4293|1530
1757484000000|2025-09-10 06:00:00|4310.1|4308.3|4313.6|4311.8|4320|4318.2|4299.3|4297.5|2182
1757487600000|2025-09-10 07:00:00|4313.7|4311.9|4331|4329.2|4334.4|4332.6|4312.7|4310.9|1903
1757491200000|2025-09-10 08:00:00|4330.4|4328.6|4332|4330.2|4333.7|4331.9|4324|4322.2|1312
1757494800000|2025-09-10 09:00:00|4332.4|4330.6|4326.5|4324.7|4332.9|4331.1|4309.8|4308|1122
1757498400000|2025-09-10 10:00:00|4327|4325.2|4327.3|4325.5|4332.8|4331|4317.4|4315.6|1283
1757502000000|2025-09-10 11:00:00|4327.4|4325.6|4332.3|4330.5|4334.1|4332.3|4323.3|4321.5|1102
1757505600000|2025-09-10 12:00:00|4332.8|4331|4372.2|4370.4|4393.3|4391.5|4330.9|4329.1|3709
1757509200000|2025-09-10 13:00:00|4371.8|4370|4418.1|4416.3|4440.5|4438.7|4358.2|4356.4|5161
1757512800000|2025-09-10 14:00:00|4418.9|4417.1|4402.5|4400.7|4454.7|4452.9|4399.1|4397.3|5073
1757516400000|2025-09-10 15:00:00|4402.8|4401|4406.4|4404.6|4426|4424.2|4397.6|4395.8|4239
1757520000000|2025-09-10 16:00:00|4406.5|4404.7|4387|4385.2|4410.5|4408.7|4365.1|4363.3|4283
1757523600000|2025-09-10 17:00:00|4387.2|4385.4|4367.6|4365.8|4399.5|4397.7|4343.7|4341.9|4274
1757527200000|2025-09-10 18:00:00|4367.5|4365.7|4342.9|4341.1|4373.8|4372|4328.3|4326.5|3091
1757530800000|2025-09-10 19:00:00|4343|4341.2|4324.4|4322.6|4344|4342.2|4302.6|4300.8|3254
1757534400000|2025-09-10 20:00:00|4324.3|4322.5|4332|4330.2|4337.2|4335.4|4322.7|4320.9|2502
1757538000000|2025-09-10 21:00:00|4332.5|4330.7|4351.3|4349.5|4354.1|4352.3|4331.5|4329.7|1262
1757541600000|2025-09-10 22:00:00|4350.6|4348.8|4348.5|4346.7|4356|4354.2|4338.4|4336.6|2242
1757545200000|2025-09-10 23:00:00|4348.3|4346.5|4351.7|4349.9|4357.9|4356.1|4342.5|4340.7|2176
1757548800000|2025-09-11 00:00:00|4351.6|4349.8|4361|4359.2|4362.1|4360.3|4339.5|4337.7|2682
1757552400000|2025-09-11 01:00:00|4361.2|4359.4|4367.3|4365.5|4384.7|4382.9|4357.1|4355.3|2796
1757556000000|2025-09-11 02:00:00|4367|4365.2|4378|4376.2|4386.3|4384.5|4363.1|4361.3|3188
1757559600000|2025-09-11 03:00:00|4377.9|4376.1|4405.8|4404|4410.5|4408.7|4374.7|4372.9|2914
1757563200000|2025-09-11 04:00:00|4405.6|4403.8|4412.2|4410.4|4419.6|4417.8|4395.9|4394.1|3706
1757566800000|2025-09-11 05:00:00|4412.1|4410.3|4421|4419.2|4427|4425.2|4400.9|4399.1|3187
1757570400000|2025-09-11 06:00:00|4420.9|4419.1|4440.4|4438.6|4444.5|4442.7|4408.8|4407|3702
1757574000000|2025-09-11 07:00:00|4440.7|4438.9|4441.5|4439.7|4451.6|4449.8|4426.7|4424.9|3081
1757577600000|2025-09-11 08:00:00|4440.6|4438.8|4431.9|4430.1|4442.8|4441|4428.2|4426.4|2584
1757581200000|2025-09-11 09:00:00|4432|4430.2|4417.2|4415.4|4435.1|4433.3|4408.2|4406.4|2432
1757584800000|2025-09-11 10:00:00|4417.4|4415.6|4429.9|4428.1|4432|4430.2|4416.2|4414.4|3008
1757588400000|2025-09-11 11:00:00|4429.5|4427.7|4430.5|4428.7|4440.5|4438.7|4424.6|4422.8|1930
1757592000000|2025-09-11 12:00:00|4431.7|4429.9|4427.7|4425.9|4482.2|4480.4|4362.3|4360.5|6814
1757595600000|2025-09-11 13:00:00|4427.4|4425.6|4437.2|4435.4|4444.5|4442.7|4386|4384.2|6216
1757599200000|2025-09-11 14:00:00|4438.4|4436.6|4429.2|4427.4|4439.5|4437.7|4398.1|4396.3|4895
1757602800000|2025-09-11 15:00:00|4428.9|4427.1|4414.8|4413|4434.4|4432.6|4401.9|4400.1|3206
1757606400000|2025-09-11 16:00:00|4414.6|4412.8|4419.9|4418.1|4428|4426.2|4408.2|4406.4|2476
1757610000000|2025-09-11 17:00:00|4419.7|4417.9|4435.2|4433.4|4443.4|4441.6|4416.4|4414.6|3179
1757613600000|2025-09-11 18:00:00|4436|4434.2|4421.6|4419.8|4439.4|4437.6|4410.3|4408.5|2603
1757617200000|2025-09-11 19:00:00|4421.2|4419.4|4425.1|4423.3|4431.9|4430.1|4414.3|4412.5|2078
1757620800000|2025-09-11 20:00:00|4425.2|4423.4|4418.7|4416.9|4427.1|4425.3|4416.5|4414.7|1435
1757624400000|2025-09-11 21:00:00|4418.6|4416.8|4430.9|4429.1|4433|4431.2|4417.5|4415.7|583
1757628000000|2025-09-11 22:00:00|4431|4429.2|4453.9|4452.1|4462.8|4461|4426.1|4424.3|2413
1757631600000|2025-09-11 23:00:00|4455.5|4453.7|4462.3|4460.5|4471.9|4470.1|4453.1|4451.3|2392
1757635200000|2025-09-12 00:00:00|4462.1|4460.3|4513.8|4512|4540.7|4538.9|4452|4450.2|4442
1757638800000|2025-09-12 01:00:00|4513.7|4511.9|4500|4498.2|4534.7|4532.9|4497.1|4495.3|4130
1757642400000|2025-09-12 02:00:00|4499.8|4498|4509.1|4507.3|4525.1|4523.3|4498.5|4496.7|3877
1757646000000|2025-09-12 03:00:00|4509|4507.2|4507.3|4505.5|4510.7|4508.9|4489.5|4487.7|2959
1757649600000|2025-09-12 04:00:00|4507.4|4505.6|4524.1|4522.3|4526.3|4524.5|4502.6|4500.8|3284
1757653200000|2025-09-12 05:00:00|4523.4|4521.6|4559.1|4557.3|4560.5|4558.7|4515.7|4513.9|2950
1757656800000|2025-09-12 06:00:00|4559.5|4557.7|4540.5|4538.7|4564|4562.2|4534.4|4532.6|2582
1757660400000|2025-09-12 07:00:00|4540.7|4538.9|4526.5|4524.7|4552.5|4550.7|4525|4523.2|2445
1757664000000|2025-09-12 08:00:00|4526.6|4524.8|4519.6|4517.8|4534.9|4533.1|4514.7|4512.9|3031
1757667600000|2025-09-12 09:00:00|4519.5|4517.7|4516.5|4514.7|4529.8|4528|4506.4|4504.6|3218
1757671200000|2025-09-12 10:00:00|4516.3|4514.5|4518.5|4516.7|4525.3|4523.5|4509.2|4507.4|3339
1757674800000|2025-09-12 11:00:00|4518.4|4516.6|4522.5|4520.7|4538.3|4536.5|4515.1|4513.3|2292
1757678400000|2025-09-12 12:00:00|4522.6|4520.8|4527.5|4525.7|4531.4|4529.6|4505.4|4503.6|3513
1757682000000|2025-09-12 13:00:00|4527.7|4525.9|4540.6|4538.8|4543.8|4542|4507.3|4505.5|3611
1757685600000|2025-09-12 14:00:00|4540.3|4538.5|4548.8|4547|4571.6|4569.8|4526.7|4524.9|4710
1757689200000|2025-09-12 15:00:00|4548.9|4547.1|4544|4542.2|4553.9|4552.1|4529.4|4527.6|3888
1757692800000|2025-09-12 16:00:00|4543.1|4541.3|4576.3|4574.5|4577|4575.2|4535|4533.2|3966
1757696400000|2025-09-12 17:00:00|4576.2|4574.4|4616.4|4614.6|4630.8|4629|4565.8|4564|4196
1757700000000|2025-09-12 18:00:00|4616.2|4614.4|4627.6|4625.8|4630.1|4628.3|4601.3|4599.5|3189
1757703600000|2025-09-12 19:00:00|4627.1|4625.3|4664|4662.2|4665.4|4663.6|4616|4614.2|3192
1757707200000|2025-09-12 20:00:00|4662.8|4661|4671|4669.2|4693|4691.2|4633.5|4631.7|3840
1757746800000|2025-09-13 07:00:00|4713.6|4711.8|4715.1|4713.3|4726.6|4724.8|4709.5|4707.7|798
1757750400000|2025-09-13 08:00:00|4715.2|4713.4|4733.1|4731.3|4733.7|4731.9|4715.2|4713.4|647
1757754000000|2025-09-13 09:00:00|4733.2|4731.4|4724|4722.2|4733.2|4731.4|4723.6|4721.8|557
1757757600000|2025-09-13 10:00:00|4735.6|4733.8|4720.9|4719.1|4741.8|4740|4714|4712.2|1120
1757761200000|2025-09-13 11:00:00|4720.6|4718.8|4722|4720.2|4728.3|4726.5|4712.6|4710.8|626
1757764800000|2025-09-13 12:00:00|4721.9|4720.1|4723|4721.2|4733.3|4731.5|4717.2|4715.4|567
1757768400000|2025-09-13 13:00:00|4722.9|4721.1|4689.1|4687.3|4728.4|4726.6|4657|4655.2|1817
1757772000000|2025-09-13 14:00:00|4688.6|4686.8|4691.5|4689.7|4712.1|4710.3|4670.2|4668.4|2869
1757775600000|2025-09-13 15:00:00|4691.7|4689.9|4656.6|4654.8|4706.8|4705|4649|4647.2|2290
1757779200000|2025-09-13 16:00:00|4656.7|4654.9|4626.7|4624.9|4669.9|4668.1|4619|4617.2|3868
1757782800000|2025-09-13 17:00:00|4627.1|4625.3|4637.1|4635.3|4644.8|4643|4608.5|4606.7|2576
1757786400000|2025-09-13 18:00:00|4636.9|4635.1|4646.2|4644.4|4653|4651.2|4628.5|4626.7|1215
1757790000000|2025-09-13 19:00:00|4646.4|4644.6|4641.7|4639.9|4651.5|4649.7|4639.4|4637.6|807
1757793600000|2025-09-13 20:00:00|4641.8|4640|4660.5|4658.7|4664.7|4662.9|4640.6|4638.8|1008
1757797200000|2025-09-13 21:00:00|4660.4|4658.6|4667.4|4665.6|4670.5|4668.7|4659.6|4657.8|698
1757800800000|2025-09-13 22:00:00|4667.6|4665.8|4661.3|4659.5|4669.3|4667.5|4650.7|4648.9|716
1757804400000|2025-09-13 23:00:00|4661.5|4659.7|4668.8|4667|4674.9|4673.1|4659.5|4657.7|864
1757808000000|2025-09-14 00:00:00|4668.6|4666.8|4674.1|4672.3|4683.4|4681.6|4664.1|4662.3|1093
1757811600000|2025-09-14 01:00:00|4673.7|4671.9|4676|4674.2|4681.5|4679.7|4654.3|4652.5|1712
1757815200000|2025-09-14 02:00:00|4676.1|4674.3|4686.3|4684.5|4694|4692.2|4674.4|4672.6|1537
1757818800000|2025-09-14 03:00:00|4687.2|4685.4|4664.8|4663|4688.7|4686.9|4663.5|4661.7|1373
1757822400000|2025-09-14 04:00:00|4664.9|4663.1|4661|4659.2|4670.7|4668.9|4638.7|4636.9|1510
1757826000000|2025-09-14 05:00:00|4661.1|4659.3|4679.2|4677.4|4682.7|4680.9|4661.1|4659.3|830
1757829600000|2025-09-14 06:00:00|4679.3|4677.5|4670.7|4668.9|4685.1|4683.3|4663.5|4661.7|827
1757833200000|2025-09-14 07:00:00|4670.3|4668.5|4654.8|4653|4670.7|4668.9|4644.4|4642.6|926
1757836800000|2025-09-14 08:00:00|4654.7|4652.9|4658.7|4656.9|4667.5|4665.7|4649.7|4647.9|856
1757840400000|2025-09-14 09:00:00|4658.4|4656.6|4667.2|4665.4|4676.3|4674.5|4655.9|4654.1|779
1757844000000|2025-09-14 10:00:00|4667.4|4665.6|4663.7|4661.9|4673|4671.2|4660.2|4658.4|676
1757847600000|2025-09-14 11:00:00|4663.8|4662|4637.2|4635.4|4671.2|4669.4|4631|4629.2|1492
1757851200000|2025-09-14 12:00:00|4637.3|4635.5|4634.5|4632.7|4647.1|4645.3|4619.3|4617.5|1634
1757854800000|2025-09-14 13:00:00|4634.6|4632.8|4614.9|4613.1|4635.6|4633.8|4610.7|4608.9|2165
1757858400000|2025-09-14 14:00:00|4614.8|4613|4605.7|4603.9|4646.8|4645|4581.8|4580|4076
1757862000000|2025-09-14 15:00:00|4605.5|4603.7|4584.1|4582.3|4607|4605.2|4581.5|4579.7|2233
1757865600000|2025-09-14 16:00:00|4584.2|4582.4|4599.5|4597.7|4611.9|4610.1|4582.9|4581.1|1538
1757869200000|2025-09-14 17:00:00|4599.4|4597.6|4623.4|4621.6|4631.1|4629.3|4592.9|4591.1|1617
1757872800000|2025-09-14 18:00:00|4623.3|4621.5|4606.2|4604.4|4623.5|4621.7|4602.8|4601|1000
1757876400000|2025-09-14 19:00:00|4606.3|4604.5|4619.3|4612.5|4625.4|4623.6|4596.4|4594.6|989
1757880000000|2025-09-14 20:00:00|4619.4|4612.6|4620.8|4614|4633|4626.2|4618.5|4611.7|1097
1757883600000|2025-09-14 21:00:00|4621|4614.2|4631.7|4629.9|4637|4635.2|4602.2|4595.4|2238
1757887200000|2025-09-14 22:00:00|4631.9|4630.1|4631.5|4629.7|4637|4635.2|4612.5|4610.7|1947
1757890800000|2025-09-14 23:00:00|4630.6|4628.8|4607.4|4605.6|4631.1|4629.3|4603.9|4602.1|2444
1757894400000|2025-09-15 00:00:00|4607.5|4605.7|4603.5|4601.7|4617.2|4615.4|4590.4|4588.6|3213
1757898000000|2025-09-15 01:00:00|4603.3|4601.5|4620.9|4619.1|4624.8|4623|4581.4|4579.6|3523
1757901600000|2025-09-15 02:00:00|4620.4|4618.6|4622|4620.2|4631|4629.2|4612.5|4610.7|2188
1757905200000|2025-09-15 03:00:00|4623.6|4621.8|4636.9|4635.1|4644.2|4642.4|4621.7|4619.9|2376
1757908800000|2025-09-15 04:00:00|4637.3|4635.5|4644.4|4642.6|4661.6|4659.8|4637.3|4635.5|2861
1757912400000|2025-09-15 05:00:00|4644.5|4642.7|4664.1|4662.3|4664.5|4662.7|4642.4|4640.6|3536
1757916000000|2025-09-15 06:00:00|4663.9|4662.1|4632.5|4630.7|4671.1|4669.3|4619.8|4618|3517
1757919600000|2025-09-15 07:00:00|4632.3|4630.5|4600|4598.2|4642.8|4641|4589.6|4587.8|3816
1757923200000|2025-09-15 08:00:00|4599.6|4597.8|4511.9|4510.1|4600|4598.2|4510.8|4509|4906
1757926800000|2025-09-15 09:00:00|4512.2|4510.4|4528.4|4526.6|4537.4|4535.6|4499.1|4497.3|3816
1757930400000|2025-09-15 10:00:00|4528.1|4526.3|4532.2|4530.4|4537.6|4535.8|4508.4|4506.6|3070
1757934000000|2025-09-15 11:00:00|4531.4|4529.6|4533.7|4531.9|4540.9|4539.1|4523.7|4521.9|2544
1757937600000|2025-09-15 12:00:00|4533.5|4531.7|4516.8|4515|4539.4|4537.6|4511.9|4510.1|2864
1757941200000|2025-09-15 13:00:00|4516.7|4514.9|4517.5|4515.7|4544.2|4542.4|4491.8|4490|4839
1757944800000|2025-09-15 14:00:00|4518.3|4516.5|4513.8|4512|4531.8|4530|4499.8|4498|4959
1757948400000|2025-09-15 15:00:00|4512.8|4511|4502.9|4501.1|4523.2|4521.4|4467.2|4465.4|5356
1757952000000|2025-09-15 16:00:00|4502.1|4500.3|4497.2|4495.4|4512.6|4510.8|4480.9|4479.1|4497
1757955600000|2025-09-15 17:00:00|4496.7|4494.9|4511|4509.2|4511.4|4509.6|4476|4474.2|5191
1757959200000|2025-09-15 18:00:00|4511.1|4509.3|4502.9|4501.1|4514|4512.2|4487.8|4486|3118
1757962800000|2025-09-15 19:00:00|4502.7|4500.9|4495.2|4493.4|4514.9|4513.1|4477.6|4475.8|3757
1757966400000|2025-09-15 20:00:00|4495.1|4493.3|4513|4511.2|4515.1|4513.3|4489.9|4488.1|2652
1757970000000|2025-09-15 21:00:00|4513.2|4511.4|4524.8|4523|4529|4527.2|4507.3|4505.5|970
1757973600000|2025-09-15 22:00:00|4524.6|4522.8|4515.4|4513.6|4530.9|4529.1|4510|4508.2|2453
1757977200000|2025-09-15 23:00:00|4515.3|4513.5|4524.4|4522.6|4529.8|4528|4510.4|4508.6|2411
1757980800000|2025-09-16 00:00:00|4524.2|4522.4|4514.2|4512.4|4524.2|4522.4|4506|4504.2|1939
1757984400000|2025-09-16 01:00:00|4514.7|4512.9|4519.1|4517.3|4539|4537.2|4513.9|4512.1|3313
1757988000000|2025-09-16 02:00:00|4520|4518.2|4515.2|4513.4|4533.2|4531.4|4513.8|4512|3546
1757991600000|2025-09-16 03:00:00|4514.8|4513|4522|4520.2|4532.3|4530.5|4514.8|4513|2411
1757995200000|2025-09-16 04:00:00|4522.5|4520.7|4520.3|4518.5|4524.7|4522.9|4488.6|4486.8|3245
1757998800000|2025-09-16 05:00:00|4521.1|4519.3|4529.8|4528|4533.9|4532.1|4514.4|4512.6|4538
1758002400000|2025-09-16 06:00:00|4530.2|4528.4|4510.8|4509|4537.5|4535.7|4495.3|4493.5|4072
1758006000000|2025-09-16 07:00:00|4510.5|4508.7|4513.7|4511.9|4516.7|4514.9|4503.1|4501.3|3952
1758009600000|2025-09-16 08:00:00|4513.8|4512|4512.4|4510.6|4532.9|4531.1|4500.5|4498.7|3226
1758013200000|2025-09-16 09:00:00|4512.2|4510.4|4511.9|4510.1|4517.2|4515.4|4504.3|4502.5|2665
1758016800000|2025-09-16 10:00:00|4512|4510.2|4499.8|4498|4515.2|4513.4|4494.6|4492.8|2893
1758020400000|2025-09-16 11:00:00|4499.9|4498.1|4503.1|4501.3|4508.6|4506.8|4495.2|4493.4|2905
1758024000000|2025-09-16 12:00:00|4503.3|4501.5|4501.5|4499.7|4507.9|4506.1|4496.3|4494.5|2772
1758027600000|2025-09-16 13:00:00|4501.7|4499.9|4475|4473.2|4513.7|4511.9|4431.7|4429.9|5084
1758031200000|2025-09-16 14:00:00|4474.9|4473.1|4447.1|4445.3|4474.9|4473.1|4425.3|4423.5|5384
1758034800000|2025-09-16 15:00:00|4447.7|4445.9|4468.6|4466.8|4471.2|4469.4|4432.1|4430.3|4781
1758038400000|2025-09-16 16:00:00|4468.8|4467|4463.8|4462|4472.7|4470.9|4447.4|4445.6|4306
1758042000000|2025-09-16 17:00:00|4464.3|4462.5|4488.3|4486.5|4511.8|4510|4462.8|4461|4690
1758045600000|2025-09-16 18:00:00|4487.8|4486|4476.1|4474.3|4499.4|4497.6|4467.4|4465.6|2905
1758049200000|2025-09-16 19:00:00|4475.9|4474.1|4493.4|4491.6|4497.4|4495.6|4471.8|4470|4075
1758052800000|2025-09-16 20:00:00|4493.6|4491.8|4500.2|4498.4|4500.3|4498.5|4485.8|4484|2869
1758056400000|2025-09-16 21:00:00|4500.1|4498.3|4508.6|4506.8|4510.9|4509.1|4491|4489.2|1146
1758060000000|2025-09-16 22:00:00|4509|4507.2|4522.2|4520.4|4526.1|4524.3|4501.6|4499.8|1772
1758063600000|2025-09-16 23:00:00|4522.5|4520.7|4502.5|4500.7|4523.8|4522|4498.1|4496.3|1881
1758067200000|2025-09-17 00:00:00|4502.6|4500.8|4514.7|4512.9|4518.5|4516.7|4495.8|4494|1953
1758070800000|2025-09-17 01:00:00|4515.1|4513.3|4514.5|4512.7|4520.8|4519|4504.4|4502.6|2138
1758074400000|2025-09-17 02:00:00|4514.8|4513|4532.7|4530.9|4554.2|4552.4|4508|4506.2|2237
1758078000000|2025-09-17 03:00:00|4532.4|4530.6|4499|4497.2|4533|4531.2|4496.4|4494.6|2406
1758081600000|2025-09-17 04:00:00|4500.6|4498.8|4479.1|4477.3|4507.8|4506|4465.1|4463.3|2047
1758085200000|2025-09-17 05:00:00|4479.8|4478|4517|4515.2|4519.2|4517.4|4478.6|4476.8|2627
1758088800000|2025-09-17 06:00:00|4516.8|4515|4546.9|4545.1|4551.1|4549.3|4508.5|4506.7|2454
1758092400000|2025-09-17 07:00:00|4547.1|4545.3|4545.7|4543.9|4555.9|4554.1|4537.8|4536|2978
1758096000000|2025-09-17 08:00:00|4545.8|4544|4513.1|4511.3|4547.4|4545.6|4499.3|4497.5|2931
1758099600000|2025-09-17 09:00:00|4511.7|4509.9|4496|4494.2|4513|4511.2|4495.5|4493.7|2366
1758103200000|2025-09-17 10:00:00|4495.5|4493.7|4486.2|4484.4|4503.1|4501.3|4479.7|4477.9|2519
1758106800000|2025-09-17 11:00:00|4485.7|4483.9|4494.1|4492.3|4500.1|4498.3|4481.2|4479.4|2038
1758110400000|2025-09-17 12:00:00|4492.9|4491.1|4503.6|4501.8|4514.7|4512.9|4483.9|4482.1|3283
1758114000000|2025-09-17 13:00:00|4503.8|4502|4497.9|4496.1|4514.1|4512.3|4485.5|4483.7|4678
1758117600000|2025-09-17 14:00:00|4498.4|4496.6|4491.2|4489.4|4505.6|4503.8|4470|4468.2|3500
1758121200000|2025-09-17 15:00:00|4491.1|4489.3|4490.8|4489|4499.8|4498|4482.7|4480.9|2939
1758124800000|2025-09-17 16:00:00|4490.6|4488.8|4487.7|4485.9|4492.7|4490.9|4471.7|4469.9|2976
1758128400000|2025-09-17 17:00:00|4488.1|4486.3|4445.9|4444.1|4534.3|4532.5|4445.9|4444.1|3132
1758132000000|2025-09-17 18:00:00|4449.4|4447.6|4458|4456.2|4520.4|4518.6|4418.7|4412.4|9786
1758135600000|2025-09-17 19:00:00|4457.8|4456|4520.2|4518.4|4527.5|4525.7|4456|4454.2|5557
1758139200000|2025-09-17 20:00:00|4519.2|4517.4|4504.3|4502.5|4543.8|4542|4498.2|4496.4|3221
1758142800000|2025-09-17 21:00:00|4504.5|4502.7|4530|4528.2|4539.2|4537.4|4488.8|4487|2366
1758146400000|2025-09-17 22:00:00|4530.1|4528.3|4588.8|4587|4602.7|4600.9|4529.1|4527.3|3642
1758150000000|2025-09-17 23:00:00|4588.9|4587.1|4590.7|4588.9|4619.5|4617.7|4584.3|4582.5|4120
1758153600000|2025-09-18 00:00:00|4590.8|4589|4587.3|4585.5|4611.9|4610.1|4584.5|4582.7|3667
1758157200000|2025-09-18 01:00:00|4586.7|4584.9|4622.2|4620.4|4635.6|4633.8|4581.4|4579.6|3949
1758160800000|2025-09-18 02:00:00|4621.8|4620|4614.7|4612.9|4622.2|4620.4|4605.5|4603.7|2966
1758164400000|2025-09-18 03:00:00|4614.9|4613.1|4615|4613.2|4645|4643.2|4610.7|4608.9|3313
1758168000000|2025-09-18 04:00:00|4615.1|4613.3|4612.7|4610.9|4620.8|4619|4598.9|4597.1|2342
1758171600000|2025-09-18 05:00:00|4613.6|4611.8|4591.2|4589.4|4613.6|4611.8|4585.8|4584|2876
1758175200000|2025-09-18 06:00:00|4590.7|4588.9|4573.5|4571.7|4595.9|4594.1|4555.1|4553.3|4194
1758178800000|2025-09-18 07:00:00|4573.3|4571.5|4576.6|4574.8|4585.4|4583.6|4572|4570.2|2931
1758182400000|2025-09-18 08:00:00|4576.9|4575.1|4604.7|4602.9|4609.1|4607.3|4573.9|4572.1|2853
1758186000000|2025-09-18 09:00:00|4604.6|4602.8|4599.3|4597.5|4605.6|4603.8|4591.4|4589.6|3024
1758189600000|2025-09-18 10:00:00|4598.9|4597.1|4576.2|4574.4|4602.9|4601.1|4573|4571.2|3143
1758193200000|2025-09-18 11:00:00|4576.7|4574.9|4577.4|4575.6|4591.3|4589.5|4570.5|4568.7|2720
1758196800000|2025-09-18 12:00:00|4577.2|4575.4|4573.8|4572|4590.1|4588.3|4571.2|4569.4|3939
1758200400000|2025-09-18 13:00:00|4574.3|4572.5|4590|4588.2|4606.8|4605|4561.6|4559.8|4659
1758204000000|2025-09-18 14:00:00|4589.9|4588.1|4599.3|4597.5|4626.6|4624.8|4588.6|4586.8|3922
1758207600000|2025-09-18 15:00:00|4598.8|4597|4601.2|4599.4|4610.5|4608.7|4590.1|4588.3|3672
1758211200000|2025-09-18 16:00:00|4602|4600.2|4623.6|4621.8|4637.4|4635.6|4593.4|4591.6|3729
1758214800000|2025-09-18 17:00:00|4623.5|4621.7|4610.5|4608.7|4631.3|4629.5|4599.6|4597.8|3921
1758218400000|2025-09-18 18:00:00|4610.4|4608.6|4620.7|4618.9|4624.5|4622.7|4603.8|4602|4013
1758222000000|2025-09-18 19:00:00|4620.2|4618.4|4590.4|4588.6|4620.2|4618.4|4583.3|4581.5|3013
1758225600000|2025-09-18 20:00:00|4590.5|4588.7|4606.2|4604.4|4607.8|4606|4590.1|4588.3|2564
1758229200000|2025-09-18 21:00:00|4606.3|4604.5|4596.4|4594.6|4607.1|4605.3|4594|4592.2|794
1758232800000|2025-09-18 22:00:00|4596.2|4594.4|4593.3|4591.5|4602.2|4600.4|4589.5|4587.7|2570
1758236400000|2025-09-18 23:00:00|4593.1|4591.3|4589.7|4587.9|4593.6|4591.8|4572.6|4570.8|3375
1758240000000|2025-09-19 00:00:00|4588.8|4587|4611.5|4609.7|4614.3|4612.5|4588.3|4586.5|3018
1758243600000|2025-09-19 01:00:00|4611.4|4609.6|4610.3|4608.5|4621.1|4619.3|4601.1|4599.3|3162
1758247200000|2025-09-19 02:00:00|4609.8|4608|4591.7|4589.9|4616.1|4614.3|4590.4|4588.6|2827
1758250800000|2025-09-19 03:00:00|4591.8|4590|4551.2|4549.4|4603.4|4601.6|4546.6|4544.8|3744
1758254400000|2025-09-19 04:00:00|4551|4549.2|4560.4|4558.6|4561.4|4559.6|4533.9|4532.1|4482
1758258000000|2025-09-19 05:00:00|4560.2|4558.4|4542.4|4540.6|4561.4|4559.6|4529|4527.2|3358
1758261600000|2025-09-19 06:00:00|4542.8|4541|4525.8|4524|4544.6|4542.8|4522.5|4520.7|3687
1758265200000|2025-09-19 07:00:00|4526|4524.2|4541.9|4540.1|4545.6|4543.8|4519.9|4518.1|4564
1758268800000|2025-09-19 08:00:00|4541.8|4540|4536.5|4534.7|4551.3|4549.5|4532.9|4531.1|3122
1758272400000|2025-09-19 09:00:00|4536|4534.2|4525|4523.2|4545.9|4544.1|4517.9|4516.1|3809
1758276000000|2025-09-19 10:00:00|4524.9|4523.1|4532|4530.2|4536.1|4534.3|4520.6|4518.8|4069
1758279600000|2025-09-19 11:00:00|4530.2|4528.4|4518|4516.2|4531.9|4530.1|4510.3|4508.5|3873
1758283200000|2025-09-19 12:00:00|4517.7|4515.9|4520.6|4518.8|4523.4|4521.6|4511.3|4509.5|3927
1758286800000|2025-09-19 13:00:00|4521.5|4519.7|4530.8|4529|4539.4|4537.6|4513.4|4511.6|3490
1758290400000|2025-09-19 14:00:00|4530.7|4528.9|4497.3|4495.5|4545|4543.2|4489.3|4487.5|4128
1758294000000|2025-09-19 15:00:00|4497.1|4495.3|4476.9|4475.1|4499.9|4498.1|4447|4445.2|4892
1758297600000|2025-09-19 16:00:00|4477.2|4475.4|4485|4483.2|4491.6|4489.8|4474|4472.2|3514
1758301200000|2025-09-19 17:00:00|4484.9|4483.1|4462.9|4461.1|4485|4483.2|4459|4457.2|2930
1758304800000|2025-09-19 18:00:00|4462.8|4461|4451.5|4449.7|4464.7|4462.9|4436.6|4434.8|3112
1758308400000|2025-09-19 19:00:00|4452|4450.2|4444.3|4442.5|4468.7|4466.9|4443.5|4441.7|2355
1758312000000|2025-09-19 20:00:00|4444.2|4442.4|4459.7|4457.9|4467.1|4465.3|4441.1|4439.3|1606
1758351600000|2025-09-20 07:00:00|4476|4474.2|4485.7|4483.9|4485.7|4483.9|4470.7|4468.9|806
1758355200000|2025-09-20 08:00:00|4485.6|4483.8|4469.4|4467.6|4485.6|4483.8|4467.8|4466|829
1758358800000|2025-09-20 09:00:00|4469.2|4467.4|4468.9|4467.1|4473.2|4471.4|4459.3|4457.5|827
1758362400000|2025-09-20 10:00:00|4469.1|4467.3|4465.5|4463.7|4477.4|4475.6|4465.5|4463.7|778
1758366000000|2025-09-20 11:00:00|4465.6|4463.8|4473.3|4471.5|4474.3|4472.5|4465.6|4463.8|760
1758369600000|2025-09-20 12:00:00|4473.1|4471.3|4467.4|4465.6|4474.1|4472.3|4465.4|4463.6|697
1758373200000|2025-09-20 13:00:00|4467.3|4465.5|4471.1|4469.3|4473.8|4472|4466.1|4464.3|428
1758376800000|2025-09-20 14:00:00|4471.3|4469.5|4488.8|4487|4497.9|4496.1|4465.5|4463.7|1039
1758380400000|2025-09-20 15:00:00|4489.3|4487.5|4499.6|4497.8|4509.8|4508|4489.3|4487.5|1469
1758384000000|2025-09-20 16:00:00|4499.7|4497.9|4504.4|4502.6|4510.2|4508.4|4491.5|4489.7|946
1758387600000|2025-09-20 17:00:00|4504.6|4502.8|4488.3|4486.5|4505.4|4503.6|4474|4472.2|997
1758391200000|2025-09-20 18:00:00|4488.2|4486.4|4478.7|4476.9|4490.2|4488.4|4475.4|4473.6|1077
1758394800000|2025-09-20 19:00:00|4478.6|4476.8|4482.1|4480.3|4488.9|4487.1|4475.5|4473.7|621
1758398400000|2025-09-20 20:00:00|4481.9|4480.1|4487.4|4485.6|4490.8|4489|4480.6|4478.8|481
1758402000000|2025-09-20 21:00:00|4487.6|4485.8|4492.5|4490.7|4502.7|4500.9|4486.1|4484.3|651
1758405600000|2025-09-20 22:00:00|4492.1|4490.3|4495.3|4493.5|4497.3|4495.5|4490.3|4488.5|519
1758409200000|2025-09-20 23:00:00|4494.7|4492.9|4483.1|4481.3|4494.7|4492.9|4481.6|4479.8|576
1758412800000|2025-09-21 00:00:00|4483.2|4481.4|4490.1|4488.3|4493.3|4491.5|4475.8|4474|651
1758416400000|2025-09-21 01:00:00|4490|4488.2|4484.2|4482.4|4492.1|4490.3|4480.7|4478.9|774
1758420000000|2025-09-21 02:00:00|4483.8|4482|4482.1|4480.3|4490.8|4489|4461.1|4459.3|1115
1758423600000|2025-09-21 03:00:00|4482.4|4480.6|4480.8|4479|4482.4|4480.6|4474.8|4473|626
1758427200000|2025-09-21 04:00:00|4481.2|4479.4|4474.7|4472.9|4481.7|4479.9|4472|4470.2|558
1758430800000|2025-09-21 05:00:00|4474.8|4473|4480.8|4479|4481.3|4479.5|4469.6|4467.8|459
1758434400000|2025-09-21 06:00:00|4481.2|4479.4|4487.9|4486.1|4494.5|4492.7|4480.9|4479.1|588
1758438000000|2025-09-21 07:00:00|4487.5|4485.7|4480.1|4478.3|4488|4486.2|4478.9|4477.1|484
1758441600000|2025-09-21 08:00:00|4480.3|4478.5|4471.5|4469.7|4482.2|4480.4|4469.6|4467.8|502
1758445200000|2025-09-21 09:00:00|4472.3|4470.5|4467.9|4466.1|4476.8|4475|4447.4|4445.6|1404
1758448800000|2025-09-21 10:00:00|4468.1|4466.3|4461.7|4459.9|4472.1|4470.3|4461.1|4459.3|651
1758452400000|2025-09-21 11:00:00|4461.8|4460|4463.4|4461.6|4468.8|4467|4459.9|4458.1|674
1758456000000|2025-09-21 12:00:00|4463.1|4461.3|4470.7|4468.9|4475.9|4474.1|4462.7|4460.9|638
1758459600000|2025-09-21 13:00:00|4470.8|4469|4476.8|4475|4482.1|4480.3|4469|4467.2|652
1758463200000|2025-09-21 14:00:00|4477.7|4475.9|4474.2|4472.4|4485.3|4483.5|4473.2|4471.4|744
1758466800000|2025-09-21 15:00:00|4474.4|4472.6|4485.5|4483.7|4489|4487.2|4473.7|4471.9|851
1758470400000|2025-09-21 16:00:00|4485.6|4483.8|4479.5|4477.7|4491.2|4489.4|4466.4|4464.6|1432
1758474000000|2025-09-21 17:00:00|4479.4|4477.6|4493.8|4492|4496.2|4494.4|4470.1|4468.3|1014
1758477600000|2025-09-21 18:00:00|4493.7|4491.9|4498.4|4496.6|4498.4|4496.6|4486.9|4485.1|733
1758481200000|2025-09-21 19:00:00|4499.6|4497.8|4498.5|4491.7|4499.6|4497.8|4479.4|4477.6|731
1758484800000|2025-09-21 20:00:00|4498.7|4491.9|4480.3|4473.5|4498.8|4492|4480.3|4473.5|606
1758488400000|2025-09-21 21:00:00|4480.2|4473.4|4473.6|4471.8|4480.6|4478.7|4468.7|4466.9|646
1758492000000|2025-09-21 22:00:00|4473.5|4471.7|4467.7|4465.9|4481.1|4479.3|4449|4447.2|2749
1758495600000|2025-09-21 23:00:00|4467.8|4466|4448.6|4446.8|4468.2|4466.4|4445.6|4443.8|3677
1758499200000|2025-09-22 00:00:00|4447.7|4445.9|4339.5|4337.7|4457.7|4455.9|4324.5|4322.7|6063
1758502800000|2025-09-22 01:00:00|4339.1|4337.3|4331.1|4329.3|4354|4352.2|4326.8|4325|4765
1758506400000|2025-09-22 02:00:00|4330.2|4328.4|4290.4|4288.6|4342.5|4340.7|4266.4|4264.6|5420
1758510000000|2025-09-22 03:00:00|4290.6|4288.8|4307.6|4305.8|4310.7|4308.9|4290|4288.2|2704
1758513600000|2025-09-22 04:00:00|4307.5|4305.7|4292.6|4290.8|4313.9|4312.1|4290.2|4288.4|2069
1758517200000|2025-09-22 05:00:00|4292|4290.2|4222.5|4220.7|4300.3|4298.5|4222.5|4220.7|2873
1758520800000|2025-09-22 06:00:00|4226.5|4224.7|4195.1|4193.3|4237.3|4225.6|4071.6|4066.1|9144
1758524400000|2025-09-22 07:00:00|4195|4193.2|4195.9|4194.1|4226.7|4224.9|4184.6|4182.8|6531
1758528000000|2025-09-22 08:00:00|4196.9|4195.1|4197.2|4195.4|4211.7|4209.9|4187.2|4185.4|3679
1758531600000|2025-09-22 09:00:00|4197.3|4195.5|4153|4151.2|4199.7|4197.9|4138.5|4136.7|3918
1758535200000|2025-09-22 10:00:00|4152.9|4151.1|4183.1|4181.3|4192.2|4190.4|4140.1|4138.3|4053
1758538800000|2025-09-22 11:00:00|4183|4181.2|4184|4182.2|4194.9|4193.1|4176.8|4175|2042
1758542400000|2025-09-22 12:00:00|4184.1|4182.3|4195.5|4193.7|4203.6|4201.8|4171.7|4169.9|2138
1758546000000|2025-09-22 13:00:00|4195.1|4193.3|4210.4|4208.6|4218.7|4216.9|4175.2|4173.4|3631
1758549600000|2025-09-22 14:00:00|4210.2|4208.4|4193.2|4191.4|4222.4|4220.6|4186.7|4184.9|3507
1758553200000|2025-09-22 15:00:00|4191.3|4189.5|4171.3|4169.5|4200.4|4198.6|4162.2|4160.4|3659
1758556800000|2025-09-22 16:00:00|4171.1|4169.3|4167.8|4166|4187.4|4185.6|4163.4|4161.6|3163
1758560400000|2025-09-22 17:00:00|4166.7|4164.9|4167.5|4165.7|4183.4|4181.6|4148.1|4146.3|3087
1758564000000|2025-09-22 18:00:00|4167.3|4165.5|4158.4|4156.6|4180.6|4178.8|4157.3|4155.5|1733
1758567600000|2025-09-22 19:00:00|4158.5|4156.7|4137.8|4136|4169.6|4167.8|4126.7|4124.9|2698
1758571200000|2025-09-22 20:00:00|4136.9|4135.1|4185.4|4183.6|4191.6|4189.8|4136.8|4135|2783
1758574800000|2025-09-22 21:00:00|4185.3|4183.5|4200.4|4198.6|4201.8|4200|4179.3|4177.5|1758
1758578400000|2025-09-22 22:00:00|4198.6|4196.8|4194.7|4192.9|4201.9|4200.1|4186.7|4184.9|1284
1758582000000|2025-09-22 23:00:00|4194.5|4192.7|4202.6|4200.8|4211.6|4209.8|4193.2|4191.4|1076
1758585600000|2025-09-23 00:00:00|4200.9|4199.1|4193|4191.2|4214.6|4212.8|4191.5|4189.7|1896
1758589200000|2025-09-23 01:00:00|4193.2|4191.4|4167|4165.2|4201.5|4199.7|4165.3|4163.5|1929
1758592800000|2025-09-23 02:00:00|4166.9|4165.1|4147.6|4145.8|4186.2|4184.4|4144.5|4142.7|2232
1758596400000|2025-09-23 03:00:00|4148.5|4146.7|4189.6|4187.8|4201|4199.2|4117.3|4115.5|3151
1758600000000|2025-09-23 04:00:00|4189.7|4187.9|4181.6|4179.8|4195.8|4194|4157.8|4156|2907
1758603600000|2025-09-23 05:00:00|4179.7|4177.9|4186.2|4184.4|4196.2|4194.4|4168|4166.2|3884
1758607200000|2025-09-23 06:00:00|4185.3|4183.5|4208.1|4206.3|4216.2|4214.4|4180.7|4178.9|4483
1758610800000|2025-09-23 07:00:00|4207.2|4205.4|4208.4|4206.6|4214.7|4212.9|4201.3|4199.5|3496
1758614400000|2025-09-23 08:00:00|4208.6|4206.8|4212.8|4211|4218.2|4216.4|4197.8|4196|3173
1758618000000|2025-09-23 09:00:00|4212.6|4210.8|4195|4193.2|4230.8|4229|4187.9|4186.1|2833
1758621600000|2025-09-23 10:00:00|4194.1|4192.3|4195.9|4194.1|4198.3|4196.5|4188.3|4186.5|3306
1758625200000|2025-09-23 11:00:00|4196.7|4194.9|4193.7|4191.9|4199|4197.2|4180.7|4178.9|1588
1758628800000|2025-09-23 12:00:00|4195|4193.2|4197.4|4195.6|4208.1|4206.3|4185.2|4183.4|2635
1758632400000|2025-09-23 13:00:00|4197.7|4195.9|4190.6|4188.8|4212.1|4210.3|4184|4182.2|4016
1758636000000|2025-09-23 14:00:00|4190.5|4188.7|4177.3|4175.5|4213.2|4211.4|4166.5|4164.7|3685
1758639600000|2025-09-23 15:00:00|4177.2|4175.4|4182.5|4180.7|4205.8|4204|4164|4162.2|3000
1758643200000|2025-09-23 16:00:00|4182.4|4180.6|4195.5|4193.7|4207.6|4205.8|4166.1|4164.3|3028
1758646800000|2025-09-23 17:00:00|4195.4|4193.6|4151.3|4149.5|4195.9|4194.1|4139.4|4137.6|3166
1758650400000|2025-09-23 18:00:00|4151.4|4149.6|4159.2|4157.4|4169.7|4167.9|4148.6|4146.8|3533
1758654000000|2025-09-23 19:00:00|4158.8|4157|4155.5|4153.7|4184.3|4182.5|4144.6|4142.8|3267
1758657600000|2025-09-23 20:00:00|4155.4|4153.6|4177.8|4176|4177.9|4176.1|4142.1|4140.3|3712
1758661200000|2025-09-23 21:00:00|4177.6|4175.8|4185.5|4183.7|4192.5|4190.7|4166.6|4164.8|1680
1758664800000|2025-09-23 22:00:00|4185.3|4183.5|4183.7|4181.9|4189.7|4187.9|4169.4|4167.6|3456
1758668400000|2025-09-23 23:00:00|4183.6|4181.8|4166|4164.2|4186.5|4184.7|4161.4|4159.6|3782
1758672000000|2025-09-24 00:00:00|4166.4|4164.6|4175.1|4173.3|4196.2|4194.4|4159.2|4157.4|4464
1758675600000|2025-09-24 01:00:00|4175|4173.2|4190.7|4188.9|4194.2|4192.4|4170.2|4168.4|4302
1758679200000|2025-09-24 02:00:00|4191.2|4189.4|4171.8|4170|4192.4|4190.6|4162.3|4160.5|4469
1758682800000|2025-09-24 03:00:00|4171.7|4169.9|4149.2|4147.4|4176.4|4174.6|4131.7|4129.9|4141
1758686400000|2025-09-24 04:00:00|4149.1|4147.3|4142.9|4141.1|4163.2|4161.4|4075.8|4074|5846
1758690000000|2025-09-24 05:00:00|4142.3|4140.5|4173.2|4171.4|4177.1|4175.3|4141.6|4139.8|3793
1758693600000|2025-09-24 06:00:00|4173|4171.2|4182.9|4181.1|4185.7|4183.9|4167.9|4166.1|2249
1758697200000|2025-09-24 07:00:00|4183|4181.2|4176.4|4174.6|4185|4183.2|4165.8|4164|1864
1758700800000|2025-09-24 08:00:00|4176.3|4174.5|4176.6|4174.8|4179.8|4178|4169.9|4168.1|2082
1758704400000|2025-09-24 09:00:00|4176.8|4175|4185|4183.2|4185.7|4183.9|4171.6|4169.8|2889
1758708000000|2025-09-24 10:00:00|4184.7|4182.9|4179.4|4177.6|4185.8|4184|4166.5|4164.7|3508
1758711600000|2025-09-24 11:00:00|4179.5|4177.7|4184.3|4182.5|4199.3|4197.5|4176.8|4175|3384
1758715200000|2025-09-24 12:00:00|4184|4182.2|4181.3|4179.5|4189|4187.2|4173.7|4171.9|3852
1758718800000|2025-09-24 13:00:00|4181.5|4179.7|4151.3|4149.5|4186.5|4184.7|4148.2|4146.4|4330
1758722400000|2025-09-24 14:00:00|4151.5|4149.7|4194.7|4192.9|4208.7|4206.9|4151.5|4149.7|3803
1758726000000|2025-09-24 15:00:00|4194.8|4193|4168.7|4166.9|4200.4|4198.6|4164.6|4162.8|3066
1758729600000|2025-09-24 16:00:00|4169.3|4167.5|4174.7|4172.9|4179|4177.2|4156.6|4154.8|2833
1758733200000|2025-09-24 17:00:00|4174.9|4173.1|4185.1|4183.3|4196.8|4195|4167|4165.2|4241
1758736800000|2025-09-24 18:00:00|4185.3|4183.5|4174.7|4172.9|4186.4|4184.6|4168.3|4166.5|3196
1758740400000|2025-09-24 19:00:00|4174.3|4172.5|4164.1|4162.3|4176.4|4174.6|4157.1|4155.3|3935
1758744000000|2025-09-24 20:00:00|4163.1|4161.3|4166.3|4164.5|4171.5|4169.7|4150|4148.2|3590
1758747600000|2025-09-24 21:00:00|4166.2|4164.4|4147.7|4145.9|4173.7|4171.9|4134.4|4132.6|787
1758751200000|2025-09-24 22:00:00|4146.9|4145.1|4154.8|4153|4165.8|4164|4145.7|4143.9|3659
1758754800000|2025-09-24 23:00:00|4155.1|4153.3|4153.7|4151.9|4163.6|4161.8|4145.5|4143.7|2379
1758758400000|2025-09-25 00:00:00|4153.8|4152|4131.2|4129.4|4163.4|4161.6|4125.4|4123.6|2659
1758762000000|2025-09-25 01:00:00|4130.9|4129.1|4104.6|4102.8|4137.9|4136.1|4084.2|4082.4|4515
1758765600000|2025-09-25 02:00:00|4104.4|4102.6|4104.1|4102.3|4138.6|4136.8|4064.9|4063.1|4619
1758769200000|2025-09-25 03:00:00|4104|4102.2|4065|4063.2|4104.7|4102.9|4025.1|4023.3|5267
1758772800000|2025-09-25 04:00:00|4064.4|4062.6|4004.4|4002.6|4072.7|4070.9|3969.5|3967.7|6113
1758776400000|2025-09-25 05:00:00|4004.5|4002.7|4027.3|4025.5|4041.5|4039.7|3980.8|3979|5537
1758780000000|2025-09-25 06:00:00|4026.1|4024.3|3998|3996.2|4030.1|4028.3|3994.8|3993|4956
1758783600000|2025-09-25 07:00:00|3998.3|3996.5|4010.2|4008.4|4023.5|4021.7|3986.9|3985.1|4394
1758787200000|2025-09-25 08:00:00|4010.5|4008.7|4018|4016.2|4037.2|4035.4|4006|4004.2|3667
1758790800000|2025-09-25 09:00:00|4017.6|4015.8|4025.9|4024.1|4054.4|4052.6|4014.5|4012.7|4386
1758794400000|2025-09-25 10:00:00|4026|4024.2|4016.1|4014.3|4044.5|4042.7|4011.3|4009.5|4033
1758798000000|2025-09-25 11:00:00|4016.2|4014.4|4004.2|4002.4|4021.6|4019.8|3992.9|3991.1|4595
1758801600000|2025-09-25 12:00:00|4003.8|4002|3979.5|3977.7|4019.1|4017.3|3928.3|3926.5|5713
1758805200000|2025-09-25 13:00:00|3979.6|3977.8|3972.4|3970.6|4008.8|4007|3947|3945.2|7940
1758808800000|2025-09-25 14:00:00|3972.2|3970.4|4016.9|4015.1|4024.2|4022.4|3971.3|3969.5|6867
1758812400000|2025-09-25 15:00:00|4015.8|4014|4005.8|4004|4019.6|4017.8|3981.8|3980|4761
1758816000000|2025-09-25 16:00:00|4004.7|4002.9|3943.3|3941.5|4008.8|4007|3929.8|3928|5891
1758819600000|2025-09-25 17:00:00|3942.2|3940.4|3841.4|3839.6|3944.7|3942.9|3825.8|3824|8600
1758823200000|2025-09-25 18:00:00|3840.2|3838.4|3926.5|3924.7|3927.2|3925.4|3826.7|3824.9|7688
1758826800000|2025-09-25 19:00:00|3927.2|3925.4|3913|3911.2|3948.8|3947|3909.5|3907.7|5268
1758830400000|2025-09-25 20:00:00|3913.3|3911.5|3888.3|3886.5|3920.6|3918.8|3878.9|3877.1|4408
1758834000000|2025-09-25 21:00:00|3889.2|3887.4|3905.7|3903.9|3919.8|3918|3884|3882.2|4129
1758837600000|2025-09-25 22:00:00|3906|3904.2|3895.2|3893.4|3939.8|3938|3884.8|3883|3245
1758841200000|2025-09-25 23:00:00|3895.4|3893.6|3875.6|3873.8|3907.5|3905.7|3852.9|3851.1|5210
1758844800000|2025-09-26 00:00:00|3875.5|3873.7|3932.2|3930.4|3939.1|3937.3|3869.7|3867.9|5353
1758848400000|2025-09-26 01:00:00|3932.8|3931|3950.3|3948.5|3959.4|3957.6|3922.4|3920.6|4668
1758852000000|2025-09-26 02:00:00|3950.5|3948.7|3960.7|3958.9|3972.4|3970.6|3942.4|3940.6|4067
1758855600000|2025-09-26 03:00:00|3960.6|3958.8|3967.3|3965.5|3969.5|3967.7|3945.9|3944.1|3640
1758859200000|2025-09-26 04:00:00|3967.2|3965.4|3947.8|3946|3978.4|3976.6|3940.4|3938.6|3785
1758862800000|2025-09-26 05:00:00|3948.5|3946.7|3924.2|3922.4|3966|3964.2|3920.6|3918.8|4433
1758866400000|2025-09-26 06:00:00|3923.9|3922.1|3923.1|3921.3|3951.6|3949.8|3913.4|3911.6|3429
1758870000000|2025-09-26 07:00:00|3923|3921.2|3941.1|3939.3|3951|3949.2|3909.2|3907.4|4898
1758873600000|2025-09-26 08:00:00|3942|3940.2|3937.6|3935.8|3947.8|3946|3927.7|3925.9|2811
1758877200000|2025-09-26 09:00:00|3937.7|3935.9|3918.4|3916.6|3942.9|3941.1|3899.3|3897.5|2885
1758880800000|2025-09-26 10:00:00|3918.3|3916.5|3890.3|3888.5|3920.3|3918.5|3876.5|3874.7|4705
1758884400000|2025-09-26 11:00:00|3891|3889.2|3908.3|3906.5|3918.1|3916.3|3874.9|3873.1|5059
1758888000000|2025-09-26 12:00:00|3907.5|3905.7|3939.7|3937.9|3966.3|3964.5|3877.8|3876|6550
1758891600000|2025-09-26 13:00:00|3939.6|3937.8|3973.1|3971.3|3985.9|3984.1|3908.4|3906.6|6269
1758895200000|2025-09-26 14:00:00|3973|3971.2|3931.4|3929.6|3980.1|3978.3|3924.2|3922.4|6238
1758898800000|2025-09-26 15:00:00|3932.2|3930.4|3949.2|3947.4|3964.7|3962.9|3930.2|3928.4|5174
1758902400000|2025-09-26 16:00:00|3949.3|3947.5|3993|3991.2|3997.6|3995.8|3945.6|3943.8|4089
1758906000000|2025-09-26 17:00:00|3992.3|3990.5|4047.3|4045.5|4049.7|4047.9|3979.4|3977.6|4118
1758909600000|2025-09-26 18:00:00|4049.9|4048.1|4047.4|4045.6|4071.3|4069.5|4039|4037.2|3332
1758913200000|2025-09-26 19:00:00|4047.2|4045.4|4029.1|4027.3|4049.5|4047.7|4010.1|4008.3|3447
1758916800000|2025-09-26 20:00:00|4027.1|4025.3|4012.7|4010.9|4033.1|4031.3|4011.6|4009.8|2074
1758956400000|2025-09-27 07:00:00|4022|4020.2|4009.8|4008|4023.7|4021.9|4008.2|4006.4|846
1758960000000|2025-09-27 08:00:00|4009.9|4008.1|3988.1|3986.3|4009.9|4008.1|3986.4|3984.6|2238
1758963600000|2025-09-27 09:00:00|3987.6|3985.8|3996.4|3994.6|4000.2|3998.4|3975.5|3973.7|2091
1758967200000|2025-09-27 10:00:00|3996.3|3994.5|4010.4|4008.6|4020.2|4018.4|3990.8|3989|1900
1758970800000|2025-09-27 11:00:00|4010.3|4008.5|4003.2|4001.4|4015.1|4013.3|4001.4|3999.6|1153
1758974400000|2025-09-27 12:00:00|4004.2|4002.4|4032.1|4030.3|4040.7|4038.9|3997.3|3995.5|1926
1758978000000|2025-09-27 13:00:00|4032.3|4030.5|4022.3|4020.5|4033.6|4031.8|4017.3|4015.5|1637
1758981600000|2025-09-27 14:00:00|4022.1|4020.3|4017.4|4015.6|4027.8|4026|4011.7|4009.9|1565
1758985200000|2025-09-27 15:00:00|4017.6|4015.8|4021.3|4019.5|4023.7|4021.9|4000.7|3998.9|2015
1758988800000|2025-09-27 16:00:00|4021.2|4019.4|4010.3|4008.5|4022.2|4020.4|4006.1|4004.3|1816
1758992400000|2025-09-27 17:00:00|4010.2|4008.4|4003.7|4001.9|4010.4|4008.6|3984.4|3982.6|2266
1758996000000|2025-09-27 18:00:00|4003.6|4001.8|3998.2|3996.4|4006.9|4005.1|3989.7|3987.9|1168
1758999600000|2025-09-27 19:00:00|3998.3|3996.5|4003.3|4001.5|4004.3|4002.5|3994.1|3992.3|549
1759003200000|2025-09-27 20:00:00|4003.2|4001.4|4008.5|4006.7|4010.1|4008.3|4001.8|4000|611
1759006800000|2025-09-27 21:00:00|4007|4005.2|4016.8|4015|4022.1|4020.3|4007|4005.2|458
1759010400000|2025-09-27 22:00:00|4016.7|4014.9|4024.3|4022.5|4034.5|4032.7|4015.9|4014.1|1201
1759014000000|2025-09-27 23:00:00|4024.1|4022.3|4019.5|4017.7|4028.1|4026.3|4015.6|4013.8|1217
1759017600000|2025-09-28 00:00:00|4019.6|4017.8|4017.5|4015.7|4032.6|4030.8|4008.7|4006.9|2088
1759021200000|2025-09-28 01:00:00|4017.7|4015.9|4000.3|3998.5|4018.7|4016.9|3997.6|3995.8|2174
1759024800000|2025-09-28 02:00:00|4000.1|3998.3|4002.2|4000.4|4012.7|4010.9|3998.2|3996.4|1278
1759028400000|2025-09-28 03:00:00|4002.3|4000.5|4005.6|4003.8|4011.1|4009.3|3999.9|3998.1|850
1759032000000|2025-09-28 04:00:00|4005.5|4003.7|4005.7|4003.9|4007.2|4005.4|3998.7|3996.9|605
1759035600000|2025-09-28 05:00:00|4005.6|4003.8|4013.1|4011.3|4021.4|4019.6|3995.7|3955.7|948
1759039200000|2025-09-28 06:00:00|4012.5|4010.7|4008.6|4006.8|4018.5|4016.7|3999.3|3997|1342
1759042800000|2025-09-28 07:00:00|4008.7|4006.9|4015.7|4013.9|4016.7|4014.9|4005|4003.2|1325
1759046400000|2025-09-28 08:00:00|4015.9|4014.1|4004.3|4002.5|4017.7|4015.9|4003.1|4001.3|1612
1759050000000|2025-09-28 09:00:00|4004|4002.2|3997.3|3995.5|4008.6|4006.8|3991.8|3990|1853
1759053600000|2025-09-28 10:00:00|3997.4|3995.6|3998.4|3996.6|4000.7|3998.9|3987.2|3985.4|1192
1759057200000|2025-09-28 11:00:00|3998.5|3996.7|3993.5|3991.7|3998.9|3997.1|3987.5|3985.7|1337
1759060800000|2025-09-28 12:00:00|3993.6|3991.8|3980.3|3978.5|3994.7|3992.9|3968.7|3966.9|1784
1759064400000|2025-09-28 13:00:00|3980.2|3978.4|4013.9|4012.1|4022.3|4020.5|3980.2|3978.4|1775
1759068000000|2025-09-28 14:00:00|4014|4012.2|4025.7|4023.9|4027.9|4026.1|4009.6|4007.8|1581
1759071600000|2025-09-28 15:00:00|4025.9|4024.1|4022.6|4020.8|4029.7|4027.9|4017.1|4015.3|1350
1759075200000|2025-09-28 16:00:00|4022.7|4020.9|4034.2|4032.4|4053.7|4051.9|4022.6|4020.8|2302
1759078800000|2025-09-28 17:00:00|4034.1|4032.3|4042|4040.2|4053.6|4051.8|4024.8|4023|2228
1759082400000|2025-09-28 18:00:00|4041.9|4040.1|4043.6|4041.8|4047.4|4045.6|4036.5|4034.7|1216
1759086000000|2025-09-28 19:00:00|4043.7|4041.9|4043.8|4037|4046.8|4045|4034.5|4032.7|841
1759089600000|2025-09-28 20:00:00|4043.9|4037.1|4054.7|4047.9|4068.3|4061.5|4041.3|4034.5|1639
1759093200000|2025-09-28 21:00:00|4054.9|4048.1|4051.7|4049.9|4064.4|4062.6|4043.3|4041.5|2523
1759096800000|2025-09-28 22:00:00|4051.6|4049.8|4133.9|4132.1|4142.6|4140.8|4051.6|4049.8|5998
1759100400000|2025-09-28 23:00:00|4134.2|4132.4|4145.6|4143.8|4146.4|4144.6|4123.3|4121.5|4122
1759104000000|2025-09-29 00:00:00|4144.9|4143.1|4129.7|4127.9|4147.7|4145.9|4125|4123.2|4499
1759107600000|2025-09-29 01:00:00|4129.5|4127.7|4116.5|4114.7|4139.6|4137.8|4113.2|4111.4|3691
1759111200000|2025-09-29 02:00:00|4116.6|4114.8|4113.3|4111.5|4130.3|4128.5|4109.6|4107.8|3505
1759114800000|2025-09-29 03:00:00|4112.3|4110.5|4123.6|4121.8|4123.6|4121.8|4105.1|4103.3|2959
1759118400000|2025-09-29 04:00:00|4123.4|4121.6|4121.3|4119.5|4125.4|4123.6|4115.4|4113.6|2774
1759122000000|2025-09-29 05:00:00|4121.4|4119.6|4116.9|4115.1|4122.3|4120.5|4105.3|4103.5|2857
1759125600000|2025-09-29 06:00:00|4116.6|4114.8|4100.1|4098.3|4117.1|4115.3|4098.3|4096.5|3003
1759129200000|2025-09-29 07:00:00|4101.3|4099.5|4110.2|4108.4|4114.6|4112.8|4090.7|4088.9|2166
1759132800000|2025-09-29 08:00:00|4110.6|4108.8|4125.8|4124|4138|4136.2|4110.1|4108.3|3208
1759136400000|2025-09-29 09:00:00|4125.2|4123.4|4136.5|4134.7|4142.1|4140.3|4121.1|4119.3|2969
1759140000000|2025-09-29 10:00:00|4136.2|4134.4|4118|4116.2|4139.1|4137.3|4116.3|4114.5|2702
1759143600000|2025-09-29 11:00:00|4118.6|4116.8|4105.2|4103.4|4119|4117.2|4096.9|4095.1|3061
1759147200000|2025-09-29 12:00:00|4105.1|4103.3|4099.9|4098.1|4130.1|4128.3|4095.3|4093.5|3312
1759150800000|2025-09-29 13:00:00|4100.7|4098.9|4170.8|4169|4189.2|4187.4|4084.1|4082.3|6426
1759154400000|2025-09-29 14:00:00|4171.6|4169.8|4190.5|4188.7|4208.1|4206.3|4162.3|4160.5|4766
1759158000000|2025-09-29 15:00:00|4190.6|4188.8|4167.7|4165.9|4202.3|4200.5|4155.3|4153.5|3050
1759161600000|2025-09-29 16:00:00|4167.8|4166|4145.7|4143.9|4176.4|4174.6|4142.5|4140.7|3622
1759165200000|2025-09-29 17:00:00|4145.6|4143.8|4158.6|4156.8|4162.4|4160.6|4130.8|4129|4080
1759168800000|2025-09-29 18:00:00|4159.3|4157.5|4165|4163.2|4165.5|4163.7|4144.8|4143|3136
1759172400000|2025-09-29 19:00:00|4165.5|4163.7|4190.3|4188.5|4196.5|4194.7|4162.4|4160.6|3444
1759176000000|2025-09-29 20:00:00|4190.4|4188.6|4228.6|4226.8|4236.2|4234.4|4183.1|4181.3|3714
1759179600000|2025-09-29 21:00:00|4229|4227.2|4226.3|4224.5|4238.5|4236.7|4214.6|4212.8|1676
1759183200000|2025-09-29 22:00:00|4225.9|4224.1|4229.1|4227.3|4233.5|4231.7|4215.3|4213.5|2412
1759186800000|2025-09-29 23:00:00|4230.2|4228.4|4218|4216.2|4233.1|4231.3|4215.5|4213.7|1990
1759190400000|2025-09-30 00:00:00|4219.4|4217.6|4209.6|4207.8|4246.8|4245|4197.3|4195.5|3242
1759194000000|2025-09-30 01:00:00|4209.5|4207.7|4204.9|4203.1|4229.8|4228|4193|4191.2|3813
1759197600000|2025-09-30 02:00:00|4204.7|4202.9|4201|4199.2|4215.5|4213.7|4199.2|4197.4|3122
1759201200000|2025-09-30 03:00:00|4201.3|4199.5|4203.1|4201.3|4209.6|4207.8|4190|4188.2|2368
1759204800000|2025-09-30 04:00:00|4201.9|4200.1|4192.1|4190.3|4203.6|4201.8|4190.7|4188.9|2856
1759208400000|2025-09-30 05:00:00|4191.3|4189.5|4188.4|4186.6|4196.2|4194.4|4171|4169.2|3675
1759212000000|2025-09-30 06:00:00|4187.3|4185.5|4191.6|4189.8|4204.9|4203.1|4181.2|4179.4|2941
1759215600000|2025-09-30 07:00:00|4191.9|4190.1|4185.4|4183.3|4208.8|4207|4175.7|4173.6|3109
1759219200000|2025-09-30 08:00:00|4185.8|4183.7|4171.5|4169.4|4185.8|4183.7|4167.7|4165.6|2556
1759222800000|2025-09-30 09:00:00|4171.6|4169.5|4144.1|4142|4178.5|4176.4|4137.7|4135.6|3668
1759226400000|2025-09-30 10:00:00|4144.2|4142.1|4161.6|4159.5|4168.3|4166.2|4138.2|4136.1|3224
1759230000000|2025-09-30 11:00:00|4161|4158.9|4168.2|4166.1|4173.4|4171.3|4150.8|4148.7|2283
1759233600000|2025-09-30 12:00:00|4169|4166.9|4161.1|4159|4177.6|4175.5|4158.5|4156.4|2276
1759237200000|2025-09-30 13:00:00|4161|4158.9|4157.4|4155.3|4177.7|4175.6|4144.4|4142.3|4396
1759240800000|2025-09-30 14:00:00|4157.7|4155.6|4152|4149.9|4163.8|4161.7|4120.1|4118|5716
1759244400000|2025-09-30 15:00:00|4151.9|4149.8|4122.4|4120.3|4152.4|4150.3|4096.7|4094.6|5185
1759248000000|2025-09-30 16:00:00|4122.3|4120.2|4100|4097.9|4128.7|4126.6|4094.6|4092.5|4573
1759251600000|2025-09-30 17:00:00|4099.9|4097.8|4101.8|4099.7|4113|4110.9|4095.9|4093.8|5061
1759255200000|2025-09-30 18:00:00|4101.9|4099.8|4119.1|4117|4120.7|4118.6|4095.2|4093.1|3959
1759258800000|2025-09-30 19:00:00|4118.8|4116.7|4162.4|4160.3|4171.4|4169.3|4111|4108.9|4249
1759262400000|2025-09-30 20:00:00|4161.9|4159.8|4196.8|4194.7|4198.9|4196.8|4151.4|4149.3|4326
1759266000000|2025-09-30 21:00:00|4196.9|4194.8|4155|4152.9|4203.1|4201|4154.9|4152.8|2711
1759269600000|2025-09-30 22:00:00|4154.8|4152.7|4142.8|4140.7|4173.4|4171.3|4133.1|4131|3822
1759273200000|2025-09-30 23:00:00|4142.2|4140.1|4145.8|4143.7|4147.2|4145.1|4119.9|4117.8|2705
1759276800000|2025-10-01 00:00:00|4146.3|4144.2|4150.2|4148.1|4154.3|4152.2|4126.6|4124.5|3146
1759280400000|2025-10-01 01:00:00|4150.6|4148.5|4171.6|4169.5|4175.4|4173.3|4144.9|4142.8|3816
1759284000000|2025-10-01 02:00:00|4171.9|4169.8|4155.2|4153.1|4172.2|4170.1|4155|4152.9|4035
1759287600000|2025-10-01 03:00:00|4155.1|4153|4131|4128.9|4155.8|4153.7|4130.3|4128.2|3415
1759291200000|2025-10-01 04:00:00|4130.9|4128.8|4142.4|4140.3|4158.6|4156.5|4128.7|4126.6|3487
1759294800000|2025-10-01 05:00:00|4142.5|4140.4|4146|4143.9|4158.8|4156.7|4142.2|4140.1|3388
1759298400000|2025-10-01 06:00:00|4145.9|4143.8|4129.1|4127|4148.8|4146.7|4125.3|4123.2|4047
1759302000000|2025-10-01 07:00:00|4129.2|4127.1|4147.7|4145.6|4148.8|4146.7|4126.6|4124.5|3749
1759305600000|2025-10-01 08:00:00|4147.8|4145.7|4293.5|4291.4|4329.5|4327.4|4144|4141.9|6005
1759309200000|2025-10-01 09:00:00|4293.8|4291.7|4311.7|4309.6|4319.9|4317.8|4281.5|4279.4|3912
1759312800000|2025-10-01 10:00:00|4311.5|4309.4|4283.8|4281.7|4313.2|4311.1|4281.4|4279.3|2924
1759316400000|2025-10-01 11:00:00|4283.5|4281.4|4300.1|4298|4307|4304.9|4283.5|4281.4|2283
1759320000000|2025-10-01 12:00:00|4301|4298.9|4286.2|4284.1|4316.4|4314.3|4280.9|4278.8|3102
1759323600000|2025-10-01 13:00:00|4286.1|4284|4297.1|4295|4304.7|4302.6|4282.4|4280.3|5041
1759327200000|2025-10-01 14:00:00|4297|4294.9|4327.4|4325.3|4342.8|4340.7|4293.6|4291.5|6034
1759330800000|2025-10-01 15:00:00|4327.5|4325.4|4328.9|4326.8|4346.6|4344.5|4316.8|4314.7|3049
1759334400000|2025-10-01 16:00:00|4329.2|4327.1|4326.7|4324.6|4344.3|4342.2|4319.6|4317.5|3640
1759338000000|2025-10-01 17:00:00|4325.4|4323.3|4294.5|4292.4|4334.6|4332.5|4290|4287.9|3036
1759341600000|2025-10-01 18:00:00|4294.4|4292.3|4312|4309.9|4322|4319.9|4292.9|4290.8|2402
1759345200000|2025-10-01 19:00:00|4311.8|4309.7|4334.8|4332.7|4339.8|4337.7|4308.1|4306|2111
1759348800000|2025-10-01 20:00:00|4334.9|4332.8|4337.8|4335.7|4337.8|4335.7|4320.3|4318.2|1786
1759352400000|2025-10-01 21:00:00|4337.3|4335.2|4309.3|4307.2|4337.3|4335.2|4291.3|4289.2|1491
1759356000000|2025-10-01 22:00:00|4307.1|4305|4316.7|4314.6|4331.6|4329.5|4307.1|4305|1818
1759359600000|2025-10-01 23:00:00|4316.5|4314.4|4350.9|4348.8|4357.1|4355|4313.9|4311.8|2940
1759363200000|2025-10-02 00:00:00|4350.7|4348.6|4338.8|4336.7|4382.9|4380.8|4335.8|4333.7|4669
1759366800000|2025-10-02 01:00:00|4338.3|4336.2|4396|4393.9|4401.8|4399.7|4335.5|4333.4|3322
1759370400000|2025-10-02 02:00:00|4395.4|4393.3|4390.2|4388.1|4401.6|4399.5|4369.7|4367.6|3383
1759374000000|2025-10-02 03:00:00|4389.3|4387.2|4379.6|4377.5|4401.4|4399.3|4374|4371.9|3059
1759377600000|2025-10-02 04:00:00|4378.5|4376.4|4374.9|4372.8|4389|4386.9|4362.4|4360.3|2741
1759381200000|2025-10-02 05:00:00|4374.7|4372.6|4387|4384.9|4400.4|4398.3|4372.8|4370.7|3003
1759384800000|2025-10-02 06:00:00|4388|4385.9|4407.4|4405.3|4425.5|4423.4|4376.3|4374.2|3793
1759388400000|2025-10-02 07:00:00|4407.1|4405|4378.8|4376.7|4411.4|4409.3|4374.4|4372.3|1618
1759392000000|2025-10-02 08:00:00|4379.6|4377.5|4390.6|4388.5|4396.8|4394.7|4371.7|4369.6|2507
1759395600000|2025-10-02 09:00:00|4390.2|4388.1|4395.2|4393.1|4399.5|4397.4|4381.4|4379.3|2055
1759399200000|2025-10-02 10:00:00|4394.5|4392.4|4382.9|4380.8|4399.8|4397.7|4376.4|4374.3|2224
1759402800000|2025-10-02 11:00:00|4382.8|4380.7|4382.4|4380.3|4397.2|4395.1|4375.2|4373.1|2008
1759406400000|2025-10-02 12:00:00|4381.4|4379.3|4409.2|4407.1|4411.7|4409.6|4379.3|4377.2|2710
1759410000000|2025-10-02 13:00:00|4409.5|4407.4|4420.1|4418|4421.8|4419.7|4381.8|4379.7|4302
1759413600000|2025-10-02 14:00:00|4419.7|4417.6|4379|4376.9|4422.8|4420.7|4369|4366.9|4133
1759417200000|2025-10-02 15:00:00|4379.1|4377|4440|4437.9|4444.7|4442.6|4340.5|4338.4|5015
1759420800000|2025-10-02 16:00:00|4440.4|4438.3|4451.5|4449.4|4472.1|4470|4429.7|4427.6|4438
1759424400000|2025-10-02 17:00:00|4451.2|4449.1|4470.7|4468.6|4481.7|4479.6|4442.5|4440.4|2994
1759428000000|2025-10-02 18:00:00|4470.6|4468.5|4492.9|4490.8|4498.2|4496.1|4467.4|4465.3|2596
1759431600000|2025-10-02 19:00:00|4492.8|4490.7|4498.2|4496.1|4519.8|4517.7|4486.5|4484.4|2909
1759435200000|2025-10-02 20:00:00|4499.8|4497.7|4494.9|4492.8|4500.3|4498.2|4471.6|4469.5|1861
1759438800000|2025-10-02 21:00:00|4494.7|4492.6|4472.1|4470|4500.5|4498.4|4472.1|4470|1489
1759442400000|2025-10-02 22:00:00|4472.8|4470.7|4468.8|4466.7|4488.8|4486.7|4462.1|4460|1628
1759446000000|2025-10-02 23:00:00|4468.6|4466.5|4487.9|4485.8|4490.3|4488.2|4466.5|4464.4|1170
1759449600000|2025-10-03 00:00:00|4486.6|4484.5|4472.4|4470.3|4488.2|4486.1|4469.1|4467|1461
1759453200000|2025-10-03 01:00:00|4472.3|4470.2|4476.1|4474|4483.8|4481.7|4465|4462.9|2176
1759456800000|2025-10-03 02:00:00|4475.9|4473.8|4512.6|4510.5|4519.2|4517.1|4474|4471.9|2507
1759460400000|2025-10-03 03:00:00|4514|4511.9|4505.2|4503.1|4563.2|4561.1|4495.7|4493.6|2748
1759464000000|2025-10-03 04:00:00|4505.4|4503.3|4498|4495.9|4512.9|4510.8|4485.7|4483.6|1367
1759467600000|2025-10-03 05:00:00|4498.3|4496.2|4481.2|4479.1|4503.8|4501.7|4468.6|4466.5|1936
1759471200000|2025-10-03 06:00:00|4480.2|4478.1|4476.2|4474.1|4488.2|4486.1|4460.4|4458.3|2789
1759474800000|2025-10-03 07:00:00|4476.3|4474.2|4463.8|4461.7|4480.5|4478.4|4456.6|4454.5|2500
1759478400000|2025-10-03 08:00:00|4463.7|4461.6|4470.2|4468.1|4470.2|4468.1|4430.1|4428|4372
1759482000000|2025-10-03 09:00:00|4469.8|4467.7|4478.5|4476.4|4484.1|4482|4459.6|4457.5|2859
1759485600000|2025-10-03 10:00:00|4478.8|4476.7|4492.9|4490.8|4498.9|4496.8|4469.7|4467.6|2614
1759489200000|2025-10-03 11:00:00|4492.7|4490.6|4480.7|4478.6|4493.7|4491.6|4470.1|4468|2797
1759492800000|2025-10-03 12:00:00|4482.3|4480.2|4487.1|4485|4495.4|4493.3|4474.3|4472.2|2597
1759496400000|2025-10-03 13:00:00|4485.1|4483|4476.6|4474.5|4509.3|4507.2|4455.9|4453.8|3539
1759500000000|2025-10-03 14:00:00|4476.2|4474.1|4486.6|4484.5|4492.5|4490.4|4438.9|4436.8|3877
1759503600000|2025-10-03 15:00:00|4486.4|4484.3|4538.7|4536.6|4544.4|4542.3|4459.6|4457.5|4751
1759507200000|2025-10-03 16:00:00|4537.4|4535.3|4528.3|4526.2|4594.5|4592.4|4525.1|4523|5779
1759510800000|2025-10-03 17:00:00|4528.6|4526.5|4473.5|4471.4|4531|4528.9|4456.8|4454.7|6525
1759514400000|2025-10-03 18:00:00|4473.2|4471.1|4514.8|4512.7|4515.3|4513.2|4452.7|4450.6|5090
1759518000000|2025-10-03 19:00:00|4514.7|4512.6|4523|4520.9|4546.5|4544.4|4506.6|4504.5|4644
1759521600000|2025-10-03 20:00:00|4523.1|4521|4538.8|4536.7|4547.4|4545.3|4497.2|4495.1|2793
1759561200000|2025-10-04 07:00:00|4511.2|4509.1|4501.6|4499.5|4517.8|4515.7|4498.2|4496.1|924
1759564800000|2025-10-04 08:00:00|4501.5|4499.4|4492.8|4490.7|4504.4|4502.3|4488.1|4486|1043
1759568400000|2025-10-04 09:00:00|4492.7|4490.6|4493.1|4491|4505.3|4503.2|4487.3|4485.2|811
1759572000000|2025-10-04 10:00:00|4493|4490.9|4490.6|4488.5|4506.7|4504.6|4486.5|4484.4|919
1759575600000|2025-10-04 11:00:00|4490.4|4488.3|4487.2|4485.1|4497.4|4495.3|4484.9|4482.8|877
1759579200000|2025-10-04 12:00:00|4487.1|4485|4484.2|4482.1|4491.8|4489.7|4479.9|4477.8|897
1759582800000|2025-10-04 13:00:00|4483.8|4481.7|4502.7|4500.6|4510.8|4508.7|4483.8|4481.7|1152
1759586400000|2025-10-04 14:00:00|4502.4|4500.3|4474.8|4472.7|4514.3|4512.2|4474.6|4472.5|1292
1759590000000|2025-10-04 15:00:00|4474.6|4472.5|4457.5|4455.4|4486.2|4484.1|4446.1|4444|3106
1759593600000|2025-10-04 16:00:00|4457.7|4455.6|4470|4467.9|4470.6|4468.5|4444.7|4442.6|2312
1759597200000|2025-10-04 17:00:00|4469.7|4467.6|4466.9|4464.8|4479.8|4477.7|4457.6|4455.5|994
1759600800000|2025-10-04 18:00:00|4467.1|4465|4456.5|4454.4|4469.9|4467.8|4453.9|4451.8|722
1759604400000|2025-10-04 19:00:00|4456.6|4454.5|4470.2|4468.1|4471.7|4469.6|4456.6|4454.5|494
1759608000000|2025-10-04 20:00:00|4470.3|4468.2|4479.2|4477.1|4487.9|4485.8|4470.3|4468.2|619
1759611600000|2025-10-04 21:00:00|4478.7|4476.6|4488.1|4486|4496.2|4494.1|4478.7|4476.6|521
1759615200000|2025-10-04 22:00:00|4488.2|4486.1|4491.5|4489.4|4496.9|4494.8|4483.3|4481.2|478
1759618800000|2025-10-04 23:00:00|4491.6|4489.5|4489.9|4487.8|4491.7|4489.6|4485.5|4483.4|290
1759622400000|2025-10-05 00:00:00|4489.6|4487.5|4472.7|4470.6|4496.3|4494.2|4471.8|4469.7|918
1759626000000|2025-10-05 01:00:00|4473|4470.9|4490.4|4488.3|4491.6|4489.5|4472.5|4470.4|545
1759629600000|2025-10-05 02:00:00|4490.3|4488.2|4551.1|4549|4551.9|4549.8|4482.4|4480.3|2717
1759633200000|2025-10-05 03:00:00|4551.2|4549.1|4534.7|4532.6|4575.1|4573|4532.7|4530.6|3469
1759636800000|2025-10-05 04:00:00|4534.6|4532.5|4576.5|4574.4|4590.5|4588.4|4532.6|4530.5|3150
1759640400000|2025-10-05 05:00:00|4576.7|4574.6|4570.4|4568.3|4587.6|4585.5|4560.6|4558.5|2376
1759644000000|2025-10-05 06:00:00|4570.5|4568.4|4560.7|4558.6|4575.1|4573|4556.5|4554.4|939
1759647600000|2025-10-05 07:00:00|4560.9|4558.8|4605.4|4603.3|4613.3|4611.2|4560.3|4558.2|2053
1759651200000|2025-10-05 08:00:00|4605.3|4603.2|4589.5|4587.4|4618.5|4616.4|4586.7|4584.6|2360
1759654800000|2025-10-05 09:00:00|4589.2|4587.1|4551.9|4549.8|4592|4589.9|4541.6|4539.5|3137
1759658400000|2025-10-05 10:00:00|4552|4549.9|4546.4|4544.3|4553.5|4551.4|4526.1|4524|2767
1759662000000|2025-10-05 11:00:00|4546.1|4544|4553.9|4551.8|4557.7|4555.6|4537.9|4535.8|1673
1759665600000|2025-10-05 12:00:00|4554|4551.9|4533.2|4531.1|4554|4551.9|4532.4|4530.3|1641
1759669200000|2025-10-05 13:00:00|4533.3|4531.2|4540.8|4538.7|4545.3|4543.2|4533.3|4531.2|1228
1759672800000|2025-10-05 14:00:00|4541|4538.9|4538.7|4536.6|4552.9|4550.8|4533.8|4531.7|1375
1759676400000|2025-10-05 15:00:00|4538.6|4536.5|4535|4532.9|4545.9|4543.8|4529|4526.9|1028
1759680000000|2025-10-05 16:00:00|4534.9|4532.8|4531.6|4529.5|4543.5|4541.4|4496.2|4494.1|1870
1759683600000|2025-10-05 17:00:00|4531.7|4529.6|4514.1|4512|4540.3|4538.2|4507.8|4505.7|1968
1759687200000|2025-10-05 18:00:00|4514|4511.9|4521.7|4519.6|4527.2|4525.1|4503.4|4501.3|1511
1759690800000|2025-10-05 19:00:00|4521.8|4519.7|4492.2|4485.1|4522|4519.9|4489.1|4482|1691
1759694400000|2025-10-05 20:00:00|4492.1|4485|4503.5|4496.4|4514.5|4507.4|4482.5|4475.4|2064
1759698000000|2025-10-05 21:00:00|4503.6|4496.5|4508.1|4506|4510.5|4508.4|4495.4|4493.3|1314
1759701600000|2025-10-05 22:00:00|4508.6|4506.5|4515.6|4513.5|4522.5|4520.4|4505.1|4503|1758
1759705200000|2025-10-05 23:00:00|4515.8|4513.7|4516.6|4514.5|4525.3|4523.2|4515.4|4513.3|956
1759708800000|2025-10-06 00:00:00|4516.8|4514.7|4501.4|4499.3|4554.1|4552|4491.2|4489.1|4069
1759712400000|2025-10-06 01:00:00|4501.5|4499.4|4531.8|4529.7|4543.2|4541.1|4492.6|4490.5|3422
1759716000000|2025-10-06 02:00:00|4531.5|4529.4|4540.2|4538.1|4550.5|4548.4|4509.7|4507.6|2395
1759719600000|2025-10-06 03:00:00|4540|4537.9|4539.4|4537.3|4543.4|4541.3|4530.9|4528.8|897
1759723200000|2025-10-06 04:00:00|4539.5|4537.4|4525.2|4523.1|4543|4540.9|4523.5|4521.4|705
1759726800000|2025-10-06 05:00:00|4525.5|4523.4|4528|4525.9|4530.5|4528.4|4512.1|4510|950
1759730400000|2025-10-06 06:00:00|4528.1|4526|4561|4558.9|4576.7|4574.6|4527.9|4525.8|2272
1759734000000|2025-10-06 07:00:00|4561.1|4559|4535.9|4533.8|4579.7|4577.6|4533|4530.9|2355
1759737600000|2025-10-06 08:00:00|4536|4533.9|4563.8|4561.7|4567.7|4565.6|4536|4533.9|2178
1759741200000|2025-10-06 09:00:00|4563.6|4561.5|4574.5|4572.4|4579.1|4577|4563.4|4561.3|1829
1759744800000|2025-10-06 10:00:00|4574.1|4572|4574.4|4572.3|4580.8|4578.7|4561|4558.9|1946
1759748400000|2025-10-06 11:00:00|4574.2|4572.1|4574.7|4572.6|4595.5|4593.4|4566.9|4564.8|2570
1759752000000|2025-10-06 12:00:00|4574.8|4572.7|4583.5|4581.4|4597.6|4595.5|4573.9|4571.8|2351
1759755600000|2025-10-06 13:00:00|4583.1|4581|4640.1|4638|4640.2|4638.1|4579.5|4577.4|5166
1759759200000|2025-10-06 14:00:00|4640.6|4638.5|4640.2|4638.1|4676.8|4674.7|4634.3|4632.2|5929
1759762800000|2025-10-06 15:00:00|4640.3|4638.2|4675.6|4673.5|4694.6|4692.5|4639.4|4637.3|3609
1759766400000|2025-10-06 16:00:00|4675.5|4673.4|4680.6|4678.5|4684.8|4682.7|4662|4659.9|1920
1759770000000|2025-10-06 17:00:00|4679.9|4677.8|4697.4|4695.3|4720.6|4718.5|4676.9|4674.8|2269
1759773600000|2025-10-06 18:00:00|4697.1|4695|4713.8|4711.7|4718.9|4716.8|4681.3|4679.2|1966
1759777200000|2025-10-06 19:00:00|4713.5|4711.4|4724.6|4722.5|4734.3|4732.2|4696.7|4694.6|1752
1759780800000|2025-10-06 20:00:00|4724.8|4722.7|4691.9|4689.8|4738.4|4736.3|4688.7|4686.6|2118
1759784400000|2025-10-06 21:00:00|4692|4689.9|4695.2|4693.1|4699.5|4697.4|4675.2|4673.1|1500
1759788000000|2025-10-06 22:00:00|4695|4692.9|4700.8|4698.7|4708.7|4706.6|4684.2|4682.1|1828
1759791600000|2025-10-06 23:00:00|4701|4698.9|4687.3|4685.2|4707|4704.9|4687.3|4685.2|1630
1759795200000|2025-10-07 00:00:00|4687.5|4685.4|4681.3|4679.2|4693.2|4691.1|4675.5|4673.4|1613
1759798800000|2025-10-07 01:00:00|4681.2|4679.1|4677.9|4675.8|4700|4697.9|4667.3|4665.2|1943
1759802400000|2025-10-07 02:00:00|4677.8|4675.7|4689.1|4687|4694.2|4692.1|4671.7|4669.6|1401
1759806000000|2025-10-07 03:00:00|4689|4686.9|4693.1|4691|4698.3|4696.2|4681.4|4679.3|1149
1759809600000|2025-10-07 04:00:00|4692.8|4690.7|4716.3|4714.2|4720.2|4718.1|4681.4|4679.3|1541
1759813200000|2025-10-07 05:00:00|4716.1|4714|4712.6|4710.5|4733.1|4731|4707.1|4705|1724
1759816800000|2025-10-07 06:00:00|4712.5|4710.4|4672.3|4670.2|4721|4718.9|4669.1|4667|2704
1759820400000|2025-10-07 07:00:00|4672.5|4670.4|4681.2|4679.1|4684.4|4682.3|4668|4665.9|2412
1759824000000|2025-10-07 08:00:00|4681.3|4679.2|4672.7|4670.6|4681.6|4679.5|4642.3|4640.2|3832
1759827600000|2025-10-07 09:00:00|4672.8|4670.7|4682|4679.9|4686.4|4684.3|4671|4668.9|1804
1759831200000|2025-10-07 10:00:00|4681.8|4679.7|4695.3|4693.2|4699.4|4697.3|4676.9|4674.8|1010
1759834800000|2025-10-07 11:00:00|4695.4|4693.3|4711.9|4709.8|4714.7|4712.6|4690.2|4688.1|1151
1759838400000|2025-10-07 12:00:00|4711.8|4709.7|4748.6|4746.5|4748.8|4746.7|4698.5|4696.4|2329
1759842000000|2025-10-07 13:00:00|4748.8|4746.7|4706.8|4704.7|4757.1|4755|4667.2|4665.1|4849
1759845600000|2025-10-07 14:00:00|4706.6|4704.5|4596|4593.9|4711|4708.9|4594.6|4592.5|6924
1759849200000|2025-10-07 15:00:00|4596.2|4594.1|4515|4512.9|4607.6|4605.5|4482.8|4480.7|7860
1759852800000|2025-10-07 16:00:00|4514.9|4512.8|4502|4499.9|4524.9|4522.8|4459.1|4457|5903
1759856400000|2025-10-07 17:00:00|4502.3|4500.2|4478|4475.9|4510.1|4508|4471.3|4469.2|3657
1759860000000|2025-10-07 18:00:00|4478.3|4476.2|4469.7|4467.6|4486.3|4484.2|4453.6|4451.5|3786
1759863600000|2025-10-07 19:00:00|4469.6|4467.5|4481.7|4479.6|4496.3|4494.2|4462.3|4460.2|3965
1759867200000|2025-10-07 20:00:00|4482.1|4480|4511.3|4509.2|4520.6|4518.5|4480.5|4478.4|2346
1759870800000|2025-10-07 21:00:00|4511.4|4509.3|4496.4|4494.3|4517.1|4515|4485.7|4483.6|1817
1759874400000|2025-10-07 22:00:00|4496.6|4494.5|4501.4|4499.3|4508.8|4506.7|4487.5|4485.4|2863
1759878000000|2025-10-07 23:00:00|4501.2|4499.1|4451|4448.9|4501.9|4499.8|4434.7|4432.6|3604
1759881600000|2025-10-08 00:00:00|4451.2|4449.1|4475.6|4473.5|4484|4481.9|4442.1|4440|4074
1759885200000|2025-10-08 01:00:00|4475|4472.9|4488.4|4486.3|4492.4|4490.3|4462.6|4460.5|2883
1759888800000|2025-10-08 02:00:00|4487.3|4485.2|4485|4482.9|4501.4|4499.3|4478.2|4476.1|2385
1759892400000|2025-10-08 03:00:00|4484.8|4482.7|4448.5|4446.4|4484.8|4482.7|4441.3|4439.2|3847
1759896000000|2025-10-08 04:00:00|4448.6|4446.5|4465.9|4463.8|4470.4|4468.3|4419.4|4417.3|3649
1759899600000|2025-10-08 05:00:00|4466.2|4464.1|4441.9|4439.8|4466.2|4464.1|4426.7|4424.6|3201
1759903200000|2025-10-08 06:00:00|4442.2|4440.1|4459.9|4457.8|4462.8|4460.7|4429.9|4427.8|3110
1759906800000|2025-10-08 07:00:00|4460.1|4458|4468.5|4466.4|4468.9|4466.8|4447.2|4445.1|3761
1759910400000|2025-10-08 08:00:00|4468.8|4466.7|4480.5|4478.4|4501.2|4499.1|4464.2|4462.1|3641
1759914000000|2025-10-08 09:00:00|4480.6|4478.5|4488.9|4486.8|4489.5|4487.4|4477.6|4475.5|2839
1759917600000|2025-10-08 10:00:00|4489|4486.9|4505.6|4503.5|4509.4|4507.3|4486.3|4484.2|3316
1759921200000|2025-10-08 11:00:00|4505.9|4503.8|4490.4|4488.3|4511.2|4509.1|4487.9|4485.8|1855
1759924800000|2025-10-08 12:00:00|4490.6|4488.5|4481.8|4479.7|4500.4|4498.3|4473.3|4471.2|3400
1759928400000|2025-10-08 13:00:00|4482|4479.9|4481.1|4479|4493.2|4491.1|4445.7|4443.6|5075
1759932000000|2025-10-08 14:00:00|4481|4478.9|4453.6|4451.5|4523.7|4521.6|4444|4441.9|6799
1759935600000|2025-10-08 15:00:00|4453.5|4451.4|4450.1|4448|4472.2|4470.1|4441.1|4439|5370
1759939200000|2025-10-08 16:00:00|4450.2|4448.1|4498.2|4496.1|4500.5|4498.4|4442.5|4440.4|3455
1759942800000|2025-10-08 17:00:00|4497.8|4495.7|4541.6|4539.5|4560.2|4558.1|4492.3|4490.2|4654
1759946400000|2025-10-08 18:00:00|4541.7|4539.6|4526.4|4524.3|4546.1|4544|4516.8|4514.7|4257
1759950000000|2025-10-08 19:00:00|4525.9|4523.8|4518.7|4516.6|4528.6|4526.5|4499.9|4497.8|2895
1759953600000|2025-10-08 20:00:00|4518.4|4516.3|4506.1|4504|4527.6|4525.5|4503.5|4501.4|2227
1759957200000|2025-10-08 21:00:00|4505.7|4503.6|4527.9|4525.8|4529.7|4527.6|4505|4502.9|961
1759960800000|2025-10-08 22:00:00|4528.4|4526.3|4524.9|4522.8|4540.1|4538|4524.3|4522.2|2169
1759964400000|2025-10-08 23:00:00|4525.6|4523.5|4529.7|4527.6|4540|4537.9|4513.2|4511.1|2040
1759968000000|2025-10-09 00:00:00|4529.4|4527.3|4513|4510.9|4532.9|4530.8|4511.2|4509.1|2376
1759971600000|2025-10-09 01:00:00|4512.8|4510.7|4481.7|4479.6|4515.2|4513.1|4465.6|4463.5|3661
1759975200000|2025-10-09 02:00:00|4481.5|4479.4|4416.1|4414|4482.9|4480.8|4406.6|4404.5|4531
1759978800000|2025-10-09 03:00:00|4416|4413.9|4454.1|4452|4455.6|4453.5|4415.8|4413.7|2464
1759982400000|2025-10-09 04:00:00|4454.4|4452.3|4457.9|4455.8|4460.7|4458.6|4442.9|4440.8|2289
1759986000000|2025-10-09 05:00:00|4458|4455.9|4457.6|4455.5|4462.1|4460|4441.7|4439.6|1971
1759989600000|2025-10-09 06:00:00|4457.7|4455.6|4431.5|4429.4|4457.7|4455.6|4427.6|4425.5|2313
1759993200000|2025-10-09 07:00:00|4431.4|4429.3|4429.8|4427.7|4439.7|4437.6|4415.5|4413.4|2883
1759996800000|2025-10-09 08:00:00|4429.7|4427.6|4330.9|4328.8|4429.7|4427.6|4324|4321.9|5895
1760000400000|2025-10-09 09:00:00|4330.8|4328.7|4337.6|4335.5|4358|4355.9|4329.7|4327.6|4319
1760004000000|2025-10-09 10:00:00|4337.7|4335.6|4358.5|4356.4|4361.4|4359.3|4327.8|4325.7|3704
1760007600000|2025-10-09 11:00:00|4358.3|4356.2|4375.8|4373.7|4388.9|4386.8|4358|4355.9|2783
1760011200000|2025-10-09 12:00:00|4376.7|4374.6|4408.1|4406|4414.8|4412.7|4373.2|4371.1|3583
1760014800000|2025-10-09 13:00:00|4407.2|4405.1|4353.1|4351|4410|4407.9|4351.7|4349.6|5368
1760018400000|2025-10-09 14:00:00|4353|4350.9|4348.1|4346|4376.7|4374.6|4309.7|4307.6|7022
1760022000000|2025-10-09 15:00:00|4348.3|4346.2|4316.5|4314.4|4365.5|4363.4|4294.4|4292.3|5208
1760025600000|2025-10-09 16:00:00|4317.2|4315.1|4277.6|4275.5|4329.5|4327.4|4271.8|4269.7|5041
1760029200000|2025-10-09 17:00:00|4277.5|4275.4|4338.5|4336.4|4338.8|4336.7|4271.8|4269.7|4910
1760032800000|2025-10-09 18:00:00|4338.2|4336.1|4312.2|4310.1|4343.3|4341.2|4304.5|4302.4|3012
1760036400000|2025-10-09 19:00:00|4311.2|4309.1|4342|4339.9|4345.8|4343.7|4310.8|4308.7|2558
1760040000000|2025-10-09 20:00:00|4341.5|4339.4|4340.6|4338.5|4351.1|4349|4331|4328.9|2236
1760043600000|2025-10-09 21:00:00|4340.7|4338.6|4361.5|4359.4|4362.5|4360.4|4339.8|4337.7|1520
1760047200000|2025-10-09 22:00:00|4361.7|4359.6|4381.2|4379.1|4386.7|4384.6|4356.7|4354.6|1999
1760050800000|2025-10-09 23:00:00|4381.3|4379.2|4372.3|4370.2|4382|4379.9|4360.9|4358.8|1933
1760054400000|2025-10-10 00:00:00|4372.4|4370.3|4383.5|4381.4|4388|4385.9|4367|4364.9|2253
1760058000000|2025-10-10 01:00:00|4383.6|4381.5|4377.7|4375.6|4396|4393.9|4374.7|4372.6|1930
1760061600000|2025-10-10 02:00:00|4377.4|4375.3|4361.6|4359.5|4383.2|4381.1|4354.5|4352.4|2378
1760065200000|2025-10-10 03:00:00|4361.7|4359.6|4352.3|4350.2|4394.5|4392.4|4346.9|4344.8|4023
1760068800000|2025-10-10 04:00:00|4352.2|4350.1|4347.3|4345.2|4364.7|4362.6|4337.4|4335.3|3849
1760072400000|2025-10-10 05:00:00|4347.4|4345.3|4372.6|4370.5|4372.8|4370.7|4331.7|4329.6|2807
1760076000000|2025-10-10 06:00:00|4373|4370.9|4333.7|4331.6|4381.2|4379.1|4325.6|4323.5|2430
1760079600000|2025-10-10 07:00:00|4333.8|4331.7|4328.1|4326|4338.8|4336.7|4319.6|4317.5|2335
1760083200000|2025-10-10 08:00:00|4328.2|4326.1|4351.7|4349.6|4353.1|4351|4319|4316.9|1788
1760086800000|2025-10-10 09:00:00|4351.6|4349.5|4326.8|4324.7|4356|4353.9|4323.9|4321.8|1829
1760090400000|2025-10-10 10:00:00|4326.7|4324.6|4347.7|4345.6|4351|4348.9|4326.2|4324.1|1422
1760094000000|2025-10-10 11:00:00|4347.9|4345.8|4350|4347.9|4352.6|4350.5|4334.9|4332.8|1164
1760097600000|2025-10-10 12:00:00|4350.1|4348|4353.7|4351.6|4357.4|4355.3|4340.5|4338.4|1242
1760101200000|2025-10-10 13:00:00|4354|4351.9|4362.5|4360.4|4395|4392.9|4349.8|4347.7|4485
1760104800000|2025-10-10 14:00:00|4362.3|4360.2|4285.9|4283.8|4378.4|4376.3|4285.7|4283.6|5500
1760108400000|2025-10-10 15:00:00|4286.2|4284.1|4108.4|4106.3|4288.4|4286.3|4083.8|4081.7|11507
1760112000000|2025-10-10 16:00:00|4108.2|4106.1|4114.7|4112.6|4143.7|4141.6|4093.8|4091.7|7844
1760115600000|2025-10-10 17:00:00|4113.8|4111.7|4100.5|4098.4|4118|4115.9|4084.8|4082.7|5571
1760119200000|2025-10-10 18:00:00|4101.1|4099|4060.3|4058.2|4106.7|4104.6|4060.2|4058.1|5755
1760122800000|2025-10-10 19:00:00|4060.1|4058|4003.9|4001.8|4068.5|4066.4|3958.6|3956.5|8555
1760126400000|2025-10-10 20:00:00|4004|4001.9|3910.9|3908.8|4030.9|4028.8|3891.5|3889.4|3608
1760166000000|2025-10-11 07:00:00|3790.4|3788.3|3768.2|3766.1|3794.6|3792.5|3746.6|3744.5|5709
1760169600000|2025-10-11 08:00:00|3768.3|3766.2|3824.2|3822.1|3829.2|3827.1|3760.2|3758.1|5188
1760173200000|2025-10-11 09:00:00|3824.1|3822|3837.9|3835.8|3854.8|3852.7|3822.9|3820.8|3854
1760176800000|2025-10-11 10:00:00|3837.5|3835.4|3839.8|3837.7|3865.7|3863.6|3827.2|3825.1|2406
1760180400000|2025-10-11 11:00:00|3840.1|3838|3847.2|3845.1|3849.6|3847.5|3798.7|3796.6|2540
1760184000000|2025-10-11 12:00:00|3847.1|3845|3844.5|3842.4|3847.1|3845|3831.6|3829.5|834
1760187600000|2025-10-11 13:00:00|3830.7|3828.6|3839.7|3837.6|3846.3|3844.2|3800.2|3798.1|4185
1760191200000|2025-10-11 14:00:00|3840|3837.9|3822.9|3820.8|3844.7|3842.6|3808.5|3806.4|3058
1760194800000|2025-10-11 15:00:00|3822.6|3820.5|3833.7|3831.6|3861|3858.9|3822.6|3820.5|3256
1760198400000|2025-10-11 16:00:00|3833.5|3831.4|3827.9|3825.8|3854.6|3852.5|3818.7|3816.6|3168
1760202000000|2025-10-11 17:00:00|3828|3825.9|3832.1|3830|3848|3845.9|3822.9|3820.8|2705
1760205600000|2025-10-11 18:00:00|3831.9|3829.8|3823.7|3821.6|3833|3830.9|3820.1|3818|1387
1760209200000|2025-10-11 19:00:00|3824|3821.9|3766.1|3764|3824.1|3822|3741.1|3739|4396
1760212800000|2025-10-11 20:00:00|3765.8|3763.7|3700.9|3698.8|3771.7|3769.6|3666.1|3664|6171
1760216400000|2025-10-11 21:00:00|3701|3698.9|3741.3|3739.2|3747.2|3745.1|3649.5|3647.4|5871
1760220000000|2025-10-11 22:00:00|3741.4|3739.3|3748.2|3746.1|3767.9|3765.8|3731.6|3729.5|4098
1760223600000|2025-10-11 23:00:00|3748.1|3746|3752.1|3750|3756.4|3754.3|3737.6|3735.5|3857
1760227200000|2025-10-12 00:00:00|3752.3|3750.2|3706.1|3704|3767.3|3765.2|3701.2|3699.1|4719
1760230800000|2025-10-12 01:00:00|3706.3|3704.2|3723|3720.9|3743.8|3741.7|3701.6|3699.5|5959
1760234400000|2025-10-12 02:00:00|3722.9|3720.8|3738.4|3736.3|3752.5|3750.4|3711.7|3709.6|4775
1760238000000|2025-10-12 03:00:00|3738.5|3736.4|3786.3|3784.2|3820.7|3818.6|3732.8|3730.7|4899
1760241600000|2025-10-12 04:00:00|3786.2|3784.1|3806.6|3804.5|3825.7|3823.6|3781.9|3779.8|3449
1760245200000|2025-10-12 05:00:00|3806.7|3804.6|3810.2|3808.1|3822.5|3820.4|3800.8|3798.7|2070
1760248800000|2025-10-12 06:00:00|3810.1|3808|3836.9|3834.8|3843|3840.9|3807.9|3805.8|2060
1760252400000|2025-10-12 07:00:00|3837|3834.9|3831.3|3829.2|3848.1|3846|3822.2|3820.1|1530
1760256000000|2025-10-12 08:00:00|3831.2|3829.1|3826.8|3824.7|3849.3|3847.2|3826.3|3824.2|1965
1760259600000|2025-10-12 09:00:00|3827.1|3825|3847.3|3845.2|3850.4|3848.3|3808.8|3806.7|2611
1760263200000|2025-10-12 10:00:00|3847.5|3845.4|3822.7|3820.6|3868.6|3866.5|3819.5|3817.4|2378
1760266800000|2025-10-12 11:00:00|3822.5|3820.4|3821.6|3819.5|3837.2|3835.1|3817.7|3815.6|1751
1760270400000|2025-10-12 12:00:00|3821.3|3819.2|3835.3|3833.2|3851.2|3849.1|3820.7|3818.6|2431
1760274000000|2025-10-12 13:00:00|3835.4|3833.3|3811.8|3809.7|3837.4|3835.3|3798.1|3796|3590
1760277600000|2025-10-12 14:00:00|3811.9|3809.8|3977.7|3975.6|4030.3|4028.2|3810|3807.9|6572
1760281200000|2025-10-12 15:00:00|3977.5|3975.4|4038.8|4036.7|4081.6|4079.5|3971.8|3969.7|9643
1760284800000|2025-10-12 16:00:00|4038.9|4036.8|4108.7|4106.6|4171.8|4169.7|4038.9|4036.8|9358
1760288400000|2025-10-12 17:00:00|4109.6|4107.5|4131.7|4129.6|4161.7|4159.6|4104.2|4102.1|6566
1760292000000|2025-10-12 18:00:00|4131.8|4129.7|4114.3|4112.2|4150.2|4148.1|4101.7|4099.6|3683
1760295600000|2025-10-12 19:00:00|4114.1|4112|4141.6|4134.5|4147.2|4140.9|4114|4111.9|2580
1760299200000|2025-10-12 20:00:00|4142.3|4135.2|4144.5|4137.4|4204.4|4197.3|4131.6|4124.5|4758
1760302800000|2025-10-12 21:00:00|4144.3|4137.2|4139.3|4137.2|4169.4|4167.3|4086.7|4084.6|4617
1760306400000|2025-10-12 22:00:00|4139.1|4137|4138.6|4136.5|4158.5|4156.4|4115.8|4113.7|6039
1760310000000|2025-10-12 23:00:00|4138.4|4136.3|4158.6|4156.5|4166.3|4164.2|4115.1|4113|3988
1760313600000|2025-10-13 00:00:00|4158.5|4156.4|4145.5|4143.4|4191|4188.9|4130.1|4128|5905
1760317200000|2025-10-13 01:00:00|4145.4|4143.3|4203.5|4201.4|4203.9|4201.8|4133|4130.9|4913
1760320800000|2025-10-13 02:00:00|4203.4|4201.3|4163|4160.9|4224.1|4222|4160.7|4158.6|4004
1760324400000|2025-10-13 03:00:00|4163.1|4161|4143.3|4141.2|4174.5|4172.4|4136.6|4134.5|3326
1760328000000|2025-10-13 04:00:00|4143.5|4141.4|4146.9|4144.8|4150.5|4148.4|4120.9|4118.8|2845
1760331600000|2025-10-13 05:00:00|4147.1|4145|4136.5|4134.4|4148|4145.9|4127.6|4125.5|2414
1760335200000|2025-10-13 06:00:00|4136.3|4134.2|4174.9|4172.8|4186.6|4184.5|4121.4|4119.3|3377
1760338800000|2025-10-13 07:00:00|4175.4|4173.3|4182.3|4180.2|4201.4|4199.3|4162.5|4160.4|3962
1760342400000|2025-10-13 08:00:00|4182.2|4180.1|4180|4177.9|4197.6|4195.5|4171.7|4169.6|2664
1760346000000|2025-10-13 09:00:00|4179.9|4177.8|4168.4|4166.3|4179.9|4177.8|4149.6|4147.5|2737
1760349600000|2025-10-13 10:00:00|4168.3|4166.2|4157|4154.9|4170.4|4168.3|4143.7|4141.6|3489
1760353200000|2025-10-13 11:00:00|4156.8|4154.7|4085.4|4083.3|4159.5|4157.4|4047.9|4045.8|6621
1760356800000|2025-10-13 12:00:00|4085.3|4083.2|4101.1|4099|4135.7|4133.6|4061.6|4059.5|6208
1760360400000|2025-10-13 13:00:00|4101.2|4099.1|4169.6|4167.5|4182.5|4180.4|4097|4094.9|8822
1760364000000|2025-10-13 14:00:00|4169.4|4167.3|4100.4|4098.3|4179.8|4177.7|4086.9|4084.8|8484
1760367600000|2025-10-13 15:00:00|4100.5|4098.4|4140.6|4138.5|4151.9|4149.8|4097.4|4095.3|5475
1760371200000|2025-10-13 16:00:00|4140.7|4138.6|4170.3|4168.2|4178.4|4176.3|4134.4|4132.3|5262
1760374800000|2025-10-13 17:00:00|4170.2|4168.1|4241.3|4239.2|4243.2|4241.1|4161.6|4159.5|4906
1760378400000|2025-10-13 18:00:00|4241|4238.9|4232.7|4230.6|4242.7|4240.6|4206.1|4204|4660
1760382000000|2025-10-13 19:00:00|4232.6|4230.5|4257.2|4255.1|4276.8|4274.7|4229.2|4227.1|4188
1760385600000|2025-10-13 20:00:00|4257.4|4255.3|4291.7|4289.6|4293.9|4291.8|4248.9|4246.8|2969
1760389200000|2025-10-13 21:00:00|4290.6|4288.5|4264.1|4262|4294.7|4292.6|4261.3|4259.2|1860
1760392800000|2025-10-13 22:00:00|4264.2|4262.1|4275.6|4273.5|4280.6|4278.5|4256.5|4254.4|2128
1760396400000|2025-10-13 23:00:00|4274.9|4272.8|4245.8|4243.7|4274.9|4272.8|4242|4239.9|1529
1760400000000|2025-10-14 00:00:00|4245.9|4243.8|4246.4|4244.3|4267.6|4265.5|4234.1|4232|2694
1760403600000|2025-10-14 01:00:00|4246.2|4244.1|4213.7|4211.6|4247.3|4245.2|4206.7|4204.6|2832
1760407200000|2025-10-14 02:00:00|4213.6|4211.5|4177.4|4175.3|4216.3|4214.2|4172.6|4170.5|3175
1760410800000|2025-10-14 03:00:00|4177.6|4175.5|4158|4155.9|4179.2|4177.1|4143.1|4141|3874
1760414400000|2025-10-14 04:00:00|4158.1|4156|4104.6|4102.5|4165.5|4163.4|4091.3|4089.2|4460
1760418000000|2025-10-14 05:00:00|4104.5|4102.4|4073.8|4071.7|4131.1|4129|4060.1|4058|5508
1760421600000|2025-10-14 06:00:00|4073.6|4071.5|4007.3|4005.2|4094.5|4092.4|3969.8|3967.7|6478
1760425200000|2025-10-14 07:00:00|4007.2|4005.1|3983.7|3981.6|4028.9|4026.8|3974.3|3972.2|5966
1760428800000|2025-10-14 08:00:00|3983.6|3981.5|4002.4|4000.3|4013.9|4011.8|3954.9|3952.8|4937
1760432400000|2025-10-14 09:00:00|4002.3|4000.2|3990.7|3988.6|4018.7|4016.6|3975.1|3973|3472
1760436000000|2025-10-14 10:00:00|3990.5|3988.4|3947|3944.9|3990.6|3988.5|3893.7|3891.6|6881
1760439600000|2025-10-14 11:00:00|3947.1|3945|3976.1|3974|3990.1|3988|3946.8|3944.7|3988
1760443200000|2025-10-14 12:00:00|3976.3|3974.2|3945.3|3943.2|3977.3|3975.2|3936.6|3934.5|4582
1760446800000|2025-10-14 13:00:00|3945.1|3943|3960.9|3958.8|3979.4|3977.3|3902.7|3900.6|7605
1760450400000|2025-10-14 14:00:00|3960.8|3958.7|3973.9|3971.8|4021|4018.9|3946|3943.9|8199
1760454000000|2025-10-14 15:00:00|3973.7|3971.6|4089.5|4087.4|4091.8|4089.7|3954.7|3952.6|7189
1760457600000|2025-10-14 16:00:00|4089.4|4087.3|4100.8|4098.7|4165|4162.9|4060.6|4058.5|9386
1760461200000|2025-10-14 17:00:00|4100.6|4098.5|4104.8|4102.7|4143.7|4141.6|4052|4049.9|7304
1760464800000|2025-10-14 18:00:00|4105|4102.9|4124.7|4122.6|4141.3|4139.2|4096.3|4094.2|5024
1760468400000|2025-10-14 19:00:00|4124.9|4122.8|4106.4|4104.3|4150.1|4148|4053.2|4051.1|6140
1760472000000|2025-10-14 20:00:00|4106.9|4104.8|4120.5|4118.4|4128.5|4126.4|4077.2|4075.1|3527
1760475600000|2025-10-14 21:00:00|4119.7|4117.6|4121.2|4119.1|4125.1|4123|4095.4|4093.3|1552
1760479200000|2025-10-14 22:00:00|4121.3|4119.2|4122.7|4120.6|4142.7|4140.6|4105.6|4103.5|2272
1760482800000|2025-10-14 23:00:00|4122.2|4120.1|4128.2|4126.1|4146.6|4144.5|4121.9|4119.8|1636
1760486400000|2025-10-15 00:00:00|4128|4125.9|4123.1|4121|4135.6|4133.5|4097.8|4095.7|3477
1760490000000|2025-10-15 01:00:00|4123|4120.9|4117.8|4115.7|4123.6|4121.5|4086.8|4084.7|3098
1760493600000|2025-10-15 02:00:00|4117.2|4115.1|4121.8|4119.7|4147.8|4145.7|4111.2|4109.1|3015
1760497200000|2025-10-15 03:00:00|4121.6|4119.5|4085.6|4083.5|4126.2|4124.1|4064.3|4062.2|3366
1760500800000|2025-10-15 04:00:00|4085.7|4083.6|4120.2|4118.1|4126.2|4124.1|4076.6|4074.5|2528
1760504400000|2025-10-15 05:00:00|4120.5|4118.4|4112.9|4110.8|4128.2|4126.1|4097.7|4095.6|2571
1760508000000|2025-10-15 06:00:00|4113.1|4111|4120.9|4118.8|4125.6|4123.5|4079.2|4077.1|3600
1760511600000|2025-10-15 07:00:00|4121.5|4119.4|4125.6|4123.5|4128.7|4126.6|4107.4|4105.3|2556
1760515200000|2025-10-15 08:00:00|4125.5|4123.4|4185.9|4183.8|4217.4|4215.3|4122|4119.9|4082
1760518800000|2025-10-15 09:00:00|4185.7|4183.6|4159.1|4157|4187.5|4185.4|4143.8|4141.7|3094
1760522400000|2025-10-15 10:00:00|4159|4156.9|4122.2|4120.1|4160.8|4158.7|4116.8|4114.7|2413
1760526000000|2025-10-15 11:00:00|4122.1|4120|4104|4101.9|4134.2|4132.1|4092.8|4090.7|2394
1760529600000|2025-10-15 12:00:00|4103.9|4101.8|4098.6|4096.5|4110.2|4108.1|4075.7|4073.6|3253
1760533200000|2025-10-15 13:00:00|4098.5|4096.4|4060|4057.9|4106.3|4104.2|4024.3|4022.2|6173
1760536800000|2025-10-15 14:00:00|4060.4|4058.3|4014.9|4012.8|4107.7|4105.6|3998.6|3996.5|7735
1760540400000|2025-10-15 15:00:00|4014.7|4012.6|3984|3981.9|4038.7|4036.6|3963.8|3961.7|8267
1760544000000|2025-10-15 16:00:00|3984.3|3982.2|3978.9|3976.8|4005.4|4003.3|3970.7|3968.6|6657
1760547600000|2025-10-15 17:00:00|3979|3976.9|3996.1|3994|3996.7|3994.6|3934.5|3932.4|6343
1760551200000|2025-10-15 18:00:00|3995.8|3993.7|4012.2|4010.1|4017.1|4015|3972.6|3970.5|3557
1760554800000|2025-10-15 19:00:00|4012|4009.9|3984.5|3982.4|4012.8|4010.7|3973.9|3971.8|3310
1760558400000|2025-10-15 20:00:00|3984.6|3982.5|3964.7|3962.6|3998.6|3996.5|3942|3939.9|4223
1760562000000|2025-10-15 21:00:00|3964.3|3962.2|3957.6|3955.5|3984.9|3982.8|3933.1|3931|3952
1760565600000|2025-10-15 22:00:00|3957.7|3955.6|3964.8|3962.7|3983.7|3981.6|3954.2|3952.1|3338
1760569200000|2025-10-15 23:00:00|3964.9|3962.8|3989.3|3987.2|3996.8|3994.7|3957.3|3955.2|3122
1760572800000|2025-10-16 00:00:00|3989.2|3987.1|3984|3981.9|3999.1|3997|3980|3977.9|4478
1760576400000|2025-10-16 01:00:00|3983.8|3981.7|4013.6|4011.5|4014.9|4012.8|3983|3980.9|3147
1760580000000|2025-10-16 02:00:00|4013.7|4011.6|4034.7|4032.6|4038.1|4036|4004.4|4002.3|2956
1760583600000|2025-10-16 03:00:00|4034.9|4032.8|4018.5|4016.4|4039.2|4037.1|4015.7|4013.6|1924
1760587200000|2025-10-16 04:00:00|4018.4|4016.3|4002.5|4000.4|4034.1|4032|3996.9|3994.8|1835
1760590800000|2025-10-16 05:00:00|4002.7|4000.6|4000.2|3998.1|4023.8|4021.7|3985.1|3983|2852
1760594400000|2025-10-16 06:00:00|4000.5|3998.4|4044.7|4042.6|4051|4048.9|3997|3994.9|3439
1760598000000|2025-10-16 07:00:00|4044.8|4042.7|4007|4004.9|4048.3|4046.2|3998.5|3996.4|3104
1760601600000|2025-10-16 08:00:00|4006.9|4004.8|3997|3994.9|4009.8|4007.7|3984.9|3982.8|2336
1760605200000|2025-10-16 09:00:00|3996.7|3994.6|4033.2|4031.1|4051.1|4049|3945.4|3943.3|5200
1760608800000|2025-10-16 10:00:00|4033.4|4031.3|4052|4049.9|4081.3|4079.2|4033.3|4031.2|3854
1760612400000|2025-10-16 11:00:00|4051.9|4049.8|4065|4062.9|4066.4|4064.3|4037.1|4035|2777
1760616000000|2025-10-16 12:00:00|4065.2|4063.1|4057|4054.9|4087.7|4085.6|4043.3|4041.2|3070
1760619600000|2025-10-16 13:00:00|4056.9|4054.8|4025.1|4023|4071.5|4069.4|4012|4009.9|5126
1760623200000|2025-10-16 14:00:00|4025|4022.9|4018.6|4016.5|4062.4|4060.3|3973.4|3971.3|7231
1760626800000|2025-10-16 15:00:00|4018.8|4016.7|3910.2|3908.1|4022.3|4020.2|3894.5|3892.4|7981
1760630400000|2025-10-16 16:00:00|3910|3907.9|3966.8|3964.7|3968.5|3966.4|3859.8|3857.7|9947
1760634000000|2025-10-16 17:00:00|3967|3964.9|3924.2|3922.1|3967|3964.9|3918.7|3916.6|6891
1760637600000|2025-10-16 18:00:00|3924.6|3922.5|3908|3905.9|3925|3922.9|3880.5|3878.4|7241
1760641200000|2025-10-16 19:00:00|3908.2|3906.1|3871.3|3869.2|3914.4|3912.3|3854.9|3852.8|7932
1760644800000|2025-10-16 20:00:00|3871.2|3869.1|3853.9|3851.8|3882.9|3880.8|3829.3|3827.2|5990
1760648400000|2025-10-16 21:00:00|3853.7|3851.6|3886.4|3884.3|3888|3885.9|3843|3840.9|3126
1760652000000|2025-10-16 22:00:00|3886.3|3884.2|3868.4|3866.3|3891.2|3889.1|3864.9|3862.8|2933
1760655600000|2025-10-16 23:00:00|3868.3|3866.2|3896.4|3894.3|3899.2|3897.1|3863.7|3861.6|2378
1760659200000|2025-10-17 00:00:00|3896.3|3894.2|3928.1|3926|3928.2|3926.1|3891.4|3889.3|2907
1760662800000|2025-10-17 01:00:00|3928.9|3926.8|3922.6|3920.5|3950.8|3948.7|3909.6|3907.5|2955
1760666400000|2025-10-17 02:00:00|3922.5|3920.4|3925.1|3923|3933.5|3931.4|3902.7|3900.6|2674
1760670000000|2025-10-17 03:00:00|3925.3|3923.2|3934.7|3932.6|3936.4|3934.3|3922.2|3920.1|2026
1760673600000|2025-10-17 04:00:00|3934.9|3932.8|3915.4|3913.3|3936.1|3934|3913.3|3911.2|1916
1760677200000|2025-10-17 05:00:00|3915.1|3913|3896.8|3894.7|3925.4|3923.3|3895.8|3893.7|2726
1760680800000|2025-10-17 06:00:00|3896.5|3894.4|3820.6|3818.5|3907.6|3905.5|3808.9|3806.8|6628
1760684400000|2025-10-17 07:00:00|3820.4|3818.3|3757.3|3755.2|3824.4|3822.3|3754|3751.9|9243
1760688000000|2025-10-17 08:00:00|3757.8|3755.7|3710.6|3708.5|3770.1|3768|3706.5|3704.4|8237
1760691600000|2025-10-17 09:00:00|3710.5|3708.4|3725|3722.9|3770.2|3768.1|3699.8|3697.7|6053
1760695200000|2025-10-17 10:00:00|3724.9|3722.8|3726|3723.9|3739.9|3737.8|3676.7|3674.6|7250
1760698800000|2025-10-17 11:00:00|3726.1|3724|3779.6|3777.5|3819|3816.9|3721|3718.9|7398
1760702400000|2025-10-17 12:00:00|3779.8|3777.7|3777.2|3775.1|3809.8|3800.5|3773.1|3771|3475
1760706000000|2025-10-17 13:00:00|3777.3|3775.2|3791.3|3789.2|3810.9|3808.8|3744.3|3742.2|4078
1760709600000|2025-10-17 14:00:00|3791.4|3789.3|3752.3|3750.2|3800.7|3798.6|3715.3|3713.2|7524
1760713200000|2025-10-17 15:00:00|3752.6|3750.5|3799|3796.9|3802.2|3800.1|3745.5|3743.4|8043
1760716800000|2025-10-17 16:00:00|3799.6|3797.5|3790.3|3788.2|3845.8|3843.7|3779.8|3777.7|8341
1760720400000|2025-10-17 17:00:00|3790.4|3788.3|3820.1|3818|3828.7|3826.6|3781.6|3779.5|6479
1760724000000|2025-10-17 18:00:00|3820|3817.9|3836.3|3834.2|3851|3848.9|3814.6|3812.5|5315
1760727600000|2025-10-17 19:00:00|3836.7|3834.6|3828.9|3826.8|3852|3849.9|3815.8|3813.7|5385
1760731200000|2025-10-17 20:00:00|3829.4|3827.3|3857.3|3855.2|3864.8|3862.7|3820.8|3818.7|3572
1760770800000|2025-10-18 07:00:00|3875.7|3873.6|3893.5|3891.4|3929.9|3927.8|3875.2|3873.1|5758
1760774400000|2025-10-18 08:00:00|3893.7|3891.6|3877.8|3875.7|3906.7|3904.6|3876.5|3874.4|3798
1760778000000|2025-10-18 09:00:00|3877.7|3875.6|3880.5|3878.4|3889.3|3887.2|3869|3866.9|3123
1760781600000|2025-10-18 10:00:00|3880.7|3878.6|3878|3875.9|3895.3|3893.2|3864.7|3862.6|2936
1760785200000|2025-10-18 11:00:00|3877.9|3875.8|3882.8|3880.7|3885.2|3883.1|3871.5|3869.4|2236
1760788800000|2025-10-18 12:00:00|3882.9|3880.8|3884.4|3882.3|3896.2|3894.1|3874.6|3872.5|2489
1760792400000|2025-10-18 13:00:00|3884.3|3882.2|3866.9|3864.8|3884.5|3882.4|3858.5|3856.4|3607
1760796000000|2025-10-18 14:00:00|3867.1|3865|3875.6|3873.5|3882.9|3880.8|3852.1|3850|3567
1760799600000|2025-10-18 15:00:00|3876.1|3874|3879.7|3877.6|3883|3880.9|3867.1|3865|2727
1760803200000|2025-10-18 16:00:00|3879.6|3877.5|3868.2|3866.1|3883.5|3881.4|3856.3|3854.2|3035
1760806800000|2025-10-18 17:00:00|3868|3865.9|3895.9|3893.8|3899.5|3897.4|3860.9|3858.8|2525
1760810400000|2025-10-18 18:00:00|3895.8|3893.7|3888.7|3886.6|3900.4|3898.3|3883.3|3881.2|1894
1760814000000|2025-10-18 19:00:00|3889.1|3887|3894.9|3892.8|3897.2|3895.1|3883.8|3881.7|1553
1760817600000|2025-10-18 20:00:00|3895.3|3893.2|3886.8|3884.7|3911.3|3909.2|3886.7|3884.6|2131
1760821200000|2025-10-18 21:00:00|3886.9|3884.8|3894.6|3892.5|3898|3895.9|3870.8|3868.7|1734
1760824800000|2025-10-18 22:00:00|3894.2|3892.1|3888.1|3886|3896.1|3894|3885.6|3883.5|1525
1760828400000|2025-10-18 23:00:00|3887.9|3885.8|3889.6|3887.5|3891.7|3889.6|3882.1|3880|1427
1760832000000|2025-10-19 00:00:00|3889.5|3887.4|3871.8|3869.7|3892.9|3890.8|3864.7|3862.6|2585
1760835600000|2025-10-19 01:00:00|3872|3869.9|3875.6|3873.5|3878.4|3876.3|3858.1|3856|1295
1760839200000|2025-10-19 02:00:00|3875.7|3873.6|3873.5|3871.4|3877.2|3875.1|3866.7|3864.6|1231
1760842800000|2025-10-19 03:00:00|3873.6|3871.5|3907.6|3905.5|3907.6|3905.5|3869.8|3867.7|1999
1760846400000|2025-10-19 04:00:00|3907.7|3905.6|3903.8|3901.7|3909.2|3907.1|3894|3891.9|1853
1760850000000|2025-10-19 05:00:00|3903.9|3901.8|3899.1|3897|3921.9|3919.8|3896.2|3894.1|2262
1760853600000|2025-10-19 06:00:00|3899.2|3897.1|3883.5|3881.4|3902.3|3900.2|3876.9|3874.8|2234
1760857200000|2025-10-19 07:00:00|3883.2|3881.1|3889.8|3887.7|3895.8|3893.7|3878.8|3876.7|1638
1760860800000|2025-10-19 08:00:00|3890.1|3888|3865.4|3863.3|3956.7|3954.6|3831.9|3829.8|4648
1760864400000|2025-10-19 09:00:00|3865.2|3863.1|3914.9|3912.8|3930.5|3928.4|3851.9|3849.8|5312
1760868000000|2025-10-19 10:00:00|3915.1|3913|3933.1|3931|3950.8|3948.7|3901.1|3899|5052
1760871600000|2025-10-19 11:00:00|3933|3930.9|3926.5|3924.4|3951.9|3949.8|3918.8|3916.7|4022
1760875200000|2025-10-19 12:00:00|3926.4|3924.3|3923|3920.9|3932.9|3930.8|3912|3909.9|2611
1760878800000|2025-10-19 13:00:00|3923.2|3921.1|3973.3|3971.2|3988.2|3986.1|3915.2|3913.1|3996
1760882400000|2025-10-19 14:00:00|3973.2|3971.1|3992.6|3990.5|4001|3998.9|3957.5|3955.4|5480
1760886000000|2025-10-19 15:00:00|3992.3|3990.2|3980.3|3978.2|3995.3|3993.2|3975.5|3973.4|3015
1760889600000|2025-10-19 16:00:00|3980.4|3978.3|3982.6|3980.5|3989.6|3987.5|3962.3|3960.2|2616
1760893200000|2025-10-19 17:00:00|3982.7|3980.6|3996.3|3994.2|4029.6|4027.5|3982.4|3980.3|4264
1760896800000|2025-10-19 18:00:00|3996.6|3994.5|4004|4001.9|4007.6|4005.5|3988.7|3986.6|2951
1760900400000|2025-10-19 19:00:00|4004.1|4002|3989.7|3982.6|4007.7|4005.6|3982.7|3976.3|2711
1760904000000|2025-10-19 20:00:00|3989.4|3982.3|4004.7|3997.6|4008|4000.9|3978.6|3971.5|2030
1760907600000|2025-10-19 21:00:00|4004.8|3997.7|3999|3996.9|4008|4004|3987.4|3985.3|1873
1760911200000|2025-10-19 22:00:00|3999.1|3997|4022.7|4020.6|4031.4|4029.3|3991.5|3989.4|4528
1760914800000|2025-10-19 23:00:00|4023.8|4021.7|3985.1|3983|4023.8|4021.7|3974|3971.9|3264
1760918400000|2025-10-20 00:00:00|3985.2|3983.1|3943.9|3941.8|3985.5|3983.4|3910.9|3908.8|5895
1760922000000|2025-10-20 01:00:00|3944.3|3942.2|3940.5|3938.4|3956.8|3954.7|3932.1|3930|4589
1760925600000|2025-10-20 02:00:00|3940.9|3938.8|3958.8|3956.7|3968.5|3966.4|3921.7|3919.6|4097
1760929200000|2025-10-20 03:00:00|3958.9|3956.8|4029.3|4027.2|4039.6|4037.5|3949.9|3947.8|4467
1760932800000|2025-10-20 04:00:00|4030|4027.9|4056.5|4054.4|4056.7|4054.6|4025.2|4023.1|4413
1760936400000|2025-10-20 05:00:00|4056.8|4054.7|4062|4059.9|4075.5|4073.4|4045.1|4043|3829
1760940000000|2025-10-20 06:00:00|4061.9|4059.8|4077.5|4075.4|4086|4083.9|4059.4|4057.3|4025
1760943600000|2025-10-20 07:00:00|4077.8|4075.7|4057.2|4055.1|4079.5|4077.4|4052|4049.9|3571
1760947200000|2025-10-20 08:00:00|4057.7|4055.6|4048.2|4046.1|4073.5|4071.4|4034.8|4032.7|3797
1760950800000|2025-10-20 09:00:00|4048.1|4046|4047|4044.9|4053.6|4051.5|4035.8|4033.7|3125
1760954400000|2025-10-20 10:00:00|4047.1|4045|4028.7|4026.6|4055.3|4053.2|4018.1|4016|3316
1760958000000|2025-10-20 11:00:00|4028.8|4026.7|4038|4035.9|4043.2|4041.1|4014.6|4012.5|3784
1760961600000|2025-10-20 12:00:00|4037.4|4035.3|4040.2|4038.1|4042.1|4040|4027.2|4025.1|3613
1760965200000|2025-10-20 13:00:00|4039.8|4037.7|4041.2|4039.1|4047|4044.9|4022.3|4020.2|5682
1760968800000|2025-10-20 14:00:00|4041.3|4039.2|4039.5|4037.4|4047.9|4045.8|4013.9|4011.8|4859
1760972400000|2025-10-20 15:00:00|4039.8|4037.7|4006.4|4004.3|4051.6|4049.5|4005.1|4003|5771
1760976000000|2025-10-20 16:00:00|4006.1|4004|3952.6|3950.5|4006.4|4004.3|3928.3|3926.2|8436
1760979600000|2025-10-20 17:00:00|3952.2|3950.1|3953.4|3951.3|3966.7|3964.6|3923.6|3921.5|5003
1760983200000|2025-10-20 18:00:00|3952.7|3950.6|3976.7|3974.6|3977.8|3975.7|3948.4|3946.3|3983
1760986800000|2025-10-20 19:00:00|3976.6|3974.5|3983|3980.9|3992.7|3990.6|3960.1|3958|3618
1760990400000|2025-10-20 20:00:00|3982.9|3980.8|3999.4|3997.3|3999.4|3997.3|3975.3|3973.2|2909
1760994000000|2025-10-20 21:00:00|4000.8|3998.7|3978.8|3976.7|4005.5|4003.4|3974.3|3972.2|1819
1760997600000|2025-10-20 22:00:00|3979.3|3977.2|3991.8|3989.7|3993.2|3991.1|3971.8|3969.7|2297
1761001200000|2025-10-20 23:00:00|3991.3|3989.2|3980.8|3978.7|3995|3992.9|3978.1|3976|2071
1761004800000|2025-10-21 00:00:00|3980.7|3978.6|3974.8|3972.7|3987.1|3985|3964.4|3962.3|2845
1761008400000|2025-10-21 01:00:00|3975|3972.9|3950|3947.9|3976.3|3974.2|3937.3|3935.2|3346
1761012000000|2025-10-21 02:00:00|3950.9|3948.8|3933.9|3931.8|3952.8|3950.7|3927.9|3925.8|3541
1761015600000|2025-10-21 03:00:00|3933.8|3931.7|3923.5|3921.4|3946.2|3944.1|3922.5|3920.4|3135
1761019200000|2025-10-21 04:00:00|3924.3|3922.2|3853.8|3851.7|3924.4|3922.3|3845.4|3843.3|6461
1761022800000|2025-10-21 05:00:00|3853.5|3851.4|3866.3|3864.2|3876.3|3874.2|3841.1|3839|4862
1761026400000|2025-10-21 06:00:00|3866|3863.9|3889.8|3887.7|3894.2|3892.1|3856.5|3854.4|3991
1761030000000|2025-10-21 07:00:00|3889.9|3887.8|3895.1|3893|3899.1|3897|3876.1|3874|3428
1761033600000|2025-10-21 08:00:00|3895|3892.9|3869.4|3867.3|3895.4|3893.3|3852.7|3850.6|3049
1761037200000|2025-10-21 09:00:00|3869.9|3867.8|3866.6|3864.5|3876.3|3874.2|3859|3856.9|2917
1761040800000|2025-10-21 10:00:00|3866.7|3864.6|3885.9|3883.8|3898.5|3896.4|3860.2|3858.1|3205
1761044400000|2025-10-21 11:00:00|3886.7|3884.6|3891.7|3889.6|3895.7|3893.6|3872.4|3870.3|2696
1761048000000|2025-10-21 12:00:00|3891.6|3889.5|3882.6|3880.5|3920.7|3918.6|3879.7|3877.6|3966
1761051600000|2025-10-21 13:00:00|3882.4|3880.3|3868.7|3866.6|3900.5|3898.4|3853.5|3851.4|6026
1761055200000|2025-10-21 14:00:00|3868.6|3866.5|4023.2|4021.1|4027|4024.9|3867.4|3865.3|7730
1761058800000|2025-10-21 15:00:00|4024.3|4022.2|4082.3|4080.2|4086.8|4084.7|3998.3|3996.2|7041
1761062400000|2025-10-21 16:00:00|4082.7|4080.6|4031|4028.9|4111.8|4109.7|4022.4|4020.3|5716
1761066000000|2025-10-21 17:00:00|4031.2|4029.1|4017.4|4015.3|4041.9|4039.8|3967.1|3965|7465
1761069600000|2025-10-21 18:00:00|4017.6|4015.5|4016.7|4014.6|4025.8|4023.7|3978.1|3976|4973
1761073200000|2025-10-21 19:00:00|4016.6|4014.5|3998|3995.9|4025.7|4023.6|3997|3994.9|3484
1761076800000|2025-10-21 20:00:00|3998.8|3996.7|3957.1|3955|4003.7|4001.6|3939.7|3937.6|4411
1761080400000|2025-10-21 21:00:00|3957.8|3955.7|3947.8|3945.7|3969.4|3967.3|3898.4|3896.3|3770
1761084000000|2025-10-21 22:00:00|3947.5|3945.4|3903.9|3901.8|3952.1|3950|3894.9|3892.8|5603
1761087600000|2025-10-21 23:00:00|3904.4|3902.3|3875.7|3873.6|3914.4|3912.3|3860.3|3858.2|4987
1761091200000|2025-10-22 00:00:00|3873.6|3871.5|3844.5|3842.4|3892.5|3890.4|3823.7|3821.6|5227
1761094800000|2025-10-22 01:00:00|3844.7|3842.6|3871.1|3869|3876.5|3874.4|3843.8|3841.7|3780
1761098400000|2025-10-22 02:00:00|3870.6|3868.5|3865.7|3863.6|3879|3876.9|3864.1|3862|2177
1761102000000|2025-10-22 03:00:00|3865.5|3863.4|3862.3|3860.2|3866.3|3864.2|3844|3841.9|2608
1761105600000|2025-10-22 04:00:00|3862|3859.9|3881.8|3879.7|3885|3882.9|3860.2|3858.1|2327
1761109200000|2025-10-22 05:00:00|3882.7|3880.6|3863|3860.9|3884.3|3882.2|3842.2|3840.1|2651
1761112800000|2025-10-22 06:00:00|3863.1|3861|3855.3|3853.2|3873.2|3871.1|3853.3|3851.2|2160
1761116400000|2025-10-22 07:00:00|3854.6|3852.5|3871|3868.9|3878|3875.9|3842.7|3840.6|3380
1761120000000|2025-10-22 08:00:00|3870.5|3868.4|3856.2|3854.1|3871.9|3869.8|3850.2|3848.1|2046
1761123600000|2025-10-22 09:00:00|3856.4|3854.3|3838.7|3836.6|3861.1|3859|3827.8|3825.7|2981
1761127200000|2025-10-22 10:00:00|3840.1|3838|3822.9|3820.8|3851.9|3849.8|3822.2|3820.1|3396
1761130800000|2025-10-22 11:00:00|3822.1|3820|3831.2|3829.1|3841.1|3839|3775|3772.9|6112
1761134400000|2025-10-22 12:00:00|3831|3828.9|3848.6|3846.5|3859.7|3857.6|3823.3|3821.2|3486
1761138000000|2025-10-22 13:00:00|3849.3|3847.2|3876|3873.9|3878.8|3876.7|3826.9|3824.8|4791
1761141600000|2025-10-22 14:00:00|3875.2|3873.1|3851.1|3849|3876|3873.9|3781.5|3779.4|7727
1761145200000|2025-10-22 15:00:00|3851.3|3849.2|3842.8|3840.7|3864.1|3862|3792.9|3790.8|7148
1761148800000|2025-10-22 16:00:00|3842.5|3840.4|3836.8|3834.7|3862.4|3860.3|3814.1|3812|6507
1761152400000|2025-10-22 17:00:00|3836.7|3834.6|3810|3807.9|3843.9|3841.8|3796.1|3794|5247
1761156000000|2025-10-22 18:00:00|3809.9|3807.8|3804.8|3802.7|3823.4|3821.3|3793.9|3791.8|5653
1761159600000|2025-10-22 19:00:00|3805|3802.9|3804.8|3802.7|3828.5|3826.4|3785.2|3783.1|5026
1761163200000|2025-10-22 20:00:00|3805.1|3803|3783.1|3781|3812.1|3810|3772.5|3770.4|3814
1761166800000|2025-10-22 21:00:00|3782.6|3780.5|3745.2|3743.1|3784.1|3782|3712.8|3710.7|5994
1761170400000|2025-10-22 22:00:00|3745.3|3743.2|3754.4|3752.3|3764.3|3762.2|3735.6|3733.5|4610
1761174000000|2025-10-22 23:00:00|3754.2|3752.1|3806.1|3804|3816.7|3814.6|3753.4|3751.3|3667
1761177600000|2025-10-23 00:00:00|3806.4|3804.3|3815.7|3813.6|3822.6|3820.5|3797.2|3795.1|3100
1761181200000|2025-10-23 01:00:00|3815.6|3813.5|3821.6|3819.5|3837.3|3835.2|3813.9|3811.8|3199
1761184800000|2025-10-23 02:00:00|3821.8|3819.7|3827|3824.9|3835.2|3833.1|3815.9|3813.8|2667
1761188400000|2025-10-23 03:00:00|3827.2|3825.1|3827.9|3825.8|3836.8|3834.7|3822.9|3820.8|2347
1761192000000|2025-10-23 04:00:00|3828.1|3826|3837.6|3835.5|3849.7|3847.6|3823.7|3821.6|2777
1761195600000|2025-10-23 05:00:00|3837.7|3835.6|3848.7|3846.6|3852|3849.9|3836.8|3834.7|2156
1761199200000|2025-10-23 06:00:00|3849.1|3847|3891.8|3889.7|3899.1|3897|3845|3842.9|4240
1761202800000|2025-10-23 07:00:00|3892.1|3890|3883.5|3881.4|3893.2|3891.1|3871.2|3869.1|3038
1761206400000|2025-10-23 08:00:00|3883.2|3881.1|3887.7|3885.6|3905.8|3903.7|3883|3880.9|3615
1761210000000|2025-10-23 09:00:00|3887.5|3885.4|3891.6|3889.5|3891.8|3889.7|3875.7|3873.6|2818
1761213600000|2025-10-23 10:00:00|3891.8|3889.7|3879.1|3877|3907.3|3905.2|3878.6|3876.5|2725
1761217200000|2025-10-23 11:00:00|3878.5|3876.4|3864.4|3862.3|3890.2|3888.1|3861.5|3859.4|3264
1761220800000|2025-10-23 12:00:00|3864|3861.9|3855.8|3853.7|3864.5|3862.4|3838.1|3836|4399
1761224400000|2025-10-23 13:00:00|3855.5|3853.4|3853.5|3851.4|3869.1|3867|3835|3832.9|5734
1761228000000|2025-10-23 14:00:00|3853.7|3851.6|3848.2|3846.1|3856.1|3854|3810.9|3808.8|7591
1761231600000|2025-10-23 15:00:00|3848.6|3846.5|3877.6|3875.5|3888.1|3886|3844.9|3842.8|6395
1761235200000|2025-10-23 16:00:00|3878.1|3876|3919.5|3917.4|3935.4|3933.3|3866.6|3864.5|4409
1761238800000|2025-10-23 17:00:00|3919.4|3917.3|3923.5|3921.4|3929.9|3927.8|3879.6|3877.5|4585
1761242400000|2025-10-23 18:00:00|3923.6|3921.5|3872.3|3870.2|3925.1|3923|3859.9|3857.8|4119
1761246000000|2025-10-23 19:00:00|3872.4|3870.3|3862.7|3860.6|3874.2|3872.1|3847.7|3845.6|3938
1761249600000|2025-10-23 20:00:00|3861.8|3859.7|3832.1|3830|3863.4|3861.3|3822.8|3820.7|4081
1761253200000|2025-10-23 21:00:00|3832.2|3830.1|3830.7|3828.6|3839.7|3837.6|3823.2|3821.1|2247
1761256800000|2025-10-23 22:00:00|3830.4|3828.3|3852.5|3850.4|3857|3854.9|3829.3|3827.2|2944
1761260400000|2025-10-23 23:00:00|3852.6|3850.5|3859|3856.9|3862|3859.9|3846.2|3844.1|2766
1761264000000|2025-10-24 00:00:00|3859.1|3857|3869.6|3867.5|3878.4|3876.3|3848.6|3846.5|3997
1761267600000|2025-10-24 01:00:00|3869.9|3867.8|3884|3881.9|3884.6|3882.5|3859.5|3857.4|3331
1761271200000|2025-10-24 02:00:00|3882.9|3880.8|3891.5|3889.4|3896.8|3894.7|3872.2|3870.1|2366
1761274800000|2025-10-24 03:00:00|3891.4|3889.3|3892.4|3890.3|3894.3|3892.2|3880|3877.9|2113
1761278400000|2025-10-24 04:00:00|3891.7|3889.6|3975.1|3973|3980.6|3978.5|3887.2|3885.1|3809
1761282000000|2025-10-24 05:00:00|3974.9|3972.8|3976.6|3974.5|3990.2|3988.1|3958.9|3956.8|3303
1761285600000|2025-10-24 06:00:00|3977|3974.9|3984.9|3982.8|3988.2|3986.1|3965|3962.9|2741
1761289200000|2025-10-24 07:00:00|3984|3981.9|3951.1|3949|3986.5|3984.4|3936.6|3934.5|3412
1761292800000|2025-10-24 08:00:00|3951.4|3949.3|3954.3|3952.2|3967.5|3965.4|3931.3|3929.2|3494
1761296400000|2025-10-24 09:00:00|3953.9|3951.8|3959.8|3957.7|3971.8|3969.7|3951|3948.9|2842
1761300000000|2025-10-24 10:00:00|3959.7|3957.6|3958|3955.9|3966.6|3964.5|3948.8|3946.7|2698
1761303600000|2025-10-24 11:00:00|3957.3|3955.2|3947.6|3945.5|3965.1|3963|3928.7|3926.6|3006
1761307200000|2025-10-24 12:00:00|3947.5|3945.4|3964.3|3962.2|4025.3|4023.2|3942.7|3940.6|5182
1761310800000|2025-10-24 13:00:00|3965|3962.9|3948.1|3946|3980.1|3978|3920.7|3918.6|5732
1761314400000|2025-10-24 14:00:00|3948|3945.9|3904.5|3902.4|3948|3945.9|3892.8|3890.7|6273
1761318000000|2025-10-24 15:00:00|3904.1|3902|3889.6|3887.5|3930.2|3928.1|3875.5|3873.4|5107
1761321600000|2025-10-24 16:00:00|3889.7|3887.6|3891.3|3889.2|3895.1|3893|3868.4|3866.3|4478
1761325200000|2025-10-24 17:00:00|3891|3888.9|3891.5|3889.4|3906.8|3904.7|3878|3875.9|3611
1761328800000|2025-10-24 18:00:00|3891|3888.9|3909.6|3907.5|3914.6|3912.5|3885.9|3883.8|1554